Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.91 | 10.92 | 10.81 | 10.90 | 358,296 | +0.03(+0.28%) |
Aug 30, 2021 | 10.89 | 11.10 | 10.81 | 10.87 | 666,228 | -0.01(-0.09%) |
Aug 27, 2021 | 10.69 | 10.96 | 10.68 | 10.88 | 352,520 | +0.38(+3.62%) |
Aug 26, 2021 | 10.77 | 10.85 | 10.50 | 10.50 | 158,699 | -0.19(-1.78%) |
Aug 25, 2021 | 10.73 | 10.80 | 10.65 | 10.69 | 365,831 | +0.06(+0.56%) |
Aug 24, 2021 | 10.65 | 10.77 | 10.60 | 10.63 | 461,462 | +0.13(+1.24%) |
Aug 23, 2021 | 10.47 | 10.72 | 10.35 | 10.50 | 555,181 | +0.25(+2.44%) |
Aug 20, 2021 | 10.36 | 10.48 | 10.13 | 10.25 | 158,355 | -0.19(-1.82%) |
Aug 19, 2021 | 10.38 | 10.50 | 10.21 | 10.44 | 244,359 | -0.14(-1.32%) |
Aug 18, 2021 | 10.41 | 10.64 | 10.27 | 10.58 | 231,690 | +0.11(+1.05%) |
Aug 17, 2021 | 10.25 | 10.51 | 10.25 | 10.47 | 257,051 | +0.13(+1.26%) |
Aug 16, 2021 | 10.55 | 10.55 | 10.22 | 10.34 | 281,788 | -0.26(-2.45%) |
Aug 13, 2021 | 10.48 | 10.67 | 10.39 | 10.60 | 171,465 | -0.39(-3.55%) |
Aug 12, 2021 | 11.15 | 11.21 | 10.90 | 10.99 | 292,191 | -0.08(-0.72%) |
Aug 11, 2021 | 11.02 | 11.16 | 10.84 | 11.07 | 139,830 | +0.07(+0.64%) |
Aug 10, 2021 | 11.01 | 11.05 | 10.83 | 11.00 | 149,266 | +0.08(+0.73%) |
Aug 09, 2021 | 10.51 | 11.00 | 10.50 | 10.92 | 418,271 | +0.38(+3.61%) |
Aug 06, 2021 | 10.72 | 10.72 | 10.47 | 10.54 | 464,381 | -0.01(-0.09%) |
Aug 05, 2021 | 10.35 | 10.98 | 10.33 | 10.55 | 408,444 | +0.46(+4.56%) |
Aug 04, 2021 | 10.20 | 10.33 | 9.990 | 10.09 | 262,574 | -0.13(-1.27%) |
Aug 03, 2021 | 10.25 | 10.35 | 10.12 | 10.22 | 248,196 | +0.00(+0.00%) |
Aug 02, 2021 | 10.40 | 10.69 | 10.16 | 10.22 | 154,052 | -0.19(-1.83%) |
Jul 30, 2021 | 10.51 | 10.57 | 10.29 | 10.41 | 81,973 | -0.08(-0.76%) |
Jul 29, 2021 | 10.41 | 10.69 | 10.35 | 10.49 | 291,366 | +0.12(+1.16%) |
Jul 28, 2021 | 10.26 | 10.46 | 10.14 | 10.37 | 117,085 | +0.12(+1.17%) |
Jul 27, 2021 | 10.34 | 10.50 | 10.11 | 10.25 | 147,198 | -0.06(-0.58%) |
Jul 26, 2021 | 10.27 | 10.69 | 10.27 | 10.31 | 86,650 | -0.07(-0.67%) |
Jul 23, 2021 | 10.45 | 10.58 | 10.24 | 10.38 | 168,755 | -0.10(-0.95%) |
Jul 22, 2021 | 10.27 | 10.56 | 10.02 | 10.48 | 76,937 | +0.29(+2.85%) |
Jul 21, 2021 | 10.25 | 10.53 | 10.19 | 10.19 | 90,691 | +0.10(+0.99%) |
Jul 20, 2021 | 9.830 | 10.12 | 9.735 | 10.09 | 69,726 | +0.26(+2.64%) |
Jul 19, 2021 | 10.00 | 10.01 | 9.511 | 9.830 | 465,865 | -0.38(-3.72%) |
Jul 16, 2021 | 10.55 | 10.63 | 10.02 | 10.21 | 258,479 | -0.27(-2.58%) |
Jul 15, 2021 | 10.52 | 10.76 | 10.33 | 10.48 | 95,452 | -0.04(-0.38%) |
Jul 14, 2021 | 10.73 | 10.91 | 10.40 | 10.52 | 207,330 | -0.16(-1.50%) |
Jul 13, 2021 | 10.86 | 10.86 | 10.60 | 10.68 | 47,776 | -0.16(-1.48%) |
Jul 12, 2021 | 10.70 | 10.94 | 10.60 | 10.84 | 71,605 | +0.15(+1.40%) |
Jul 09, 2021 | 10.74 | 10.88 | 10.64 | 10.69 | 95,811 | +0.08(+0.75%) |
Jul 08, 2021 | 10.51 | 10.81 | 10.46 | 10.61 | 134,736 | -0.12(-1.12%) |
Jul 07, 2021 | 10.86 | 10.91 | 10.43 | 10.73 | 185,108 | -0.09(-0.83%) |
Jul 06, 2021 | 11.28 | 11.40 | 10.60 | 10.82 | 98,329 | -0.35(-3.13%) |
Jul 02, 2021 | 11.16 | 11.20 | 10.84 | 11.17 | 98,910 | +0.11(+0.99%) |
Jul 01, 2021 | 11.11 | 11.21 | 10.65 | 11.06 | 217,045 | +0.14(+1.28%) |
Jun 30, 2021 | 10.59 | 10.94 | 10.59 | 10.92 | 160,086 | +0.33(+3.12%) |
Jun 29, 2021 | 10.65 | 10.72 | 10.53 | 10.59 | 90,214 | +0.04(+0.38%) |
Jun 28, 2021 | 10.98 | 10.98 | 10.53 | 10.55 | 172,430 | -0.36(-3.30%) |
Jun 25, 2021 | 11.00 | 11.25 | 10.87 | 10.91 | 127,318 | -0.09(-0.82%) |
Jun 24, 2021 | 11.00 | 11.16 | 10.75 | 11.00 | 139,880 | +0.04(+0.36%) |
Jun 23, 2021 | 11.00 | 11.21 | 10.90 | 10.96 | 122,499 | +0.03(+0.27%) |
Jun 22, 2021 | 10.96 | 11.13 | 10.90 | 10.93 | 72,513 | -0.13(-1.18%) |
Jun 21, 2021 | 10.97 | 11.15 | 10.85 | 11.06 | 281,814 | +0.10(+0.91%) |
Jun 18, 2021 | 11.25 | 11.30 | 10.90 | 10.96 | 254,725 | -0.31(-2.75%) |
Jun 17, 2021 | 11.71 | 11.85 | 11.10 | 11.27 | 177,467 | -0.52(-4.41%) |
Jun 16, 2021 | 11.79 | 11.86 | 11.64 | 11.79 | 127,934 | +0.00(+0.00%) |
Jun 15, 2021 | 11.94 | 11.94 | 11.66 | 11.79 | 297,447 | -0.08(-0.67%) |
Jun 14, 2021 | 11.76 | 11.98 | 11.64 | 11.87 | 151,470 | +0.15(+1.28%) |
Jun 11, 2021 | 11.75 | 11.75 | 11.58 | 11.72 | 87,113 | +0.01(+0.09%) |
Jun 10, 2021 | 11.75 | 11.79 | 11.56 | 11.71 | 69,025 | +0.07(+0.60%) |
Jun 09, 2021 | 11.63 | 11.77 | 11.50 | 11.64 | 78,921 | +0.01(+0.09%) |
Jun 08, 2021 | 11.65 | 11.96 | 11.52 | 11.63 | 158,759 | -0.05(-0.43%) |
Jun 07, 2021 | 10.94 | 11.75 | 10.94 | 11.68 | 379,471 | +0.73(+6.67%) |
Jun 04, 2021 | 11.08 | 11.17 | 10.87 | 10.95 | 28,736 | -0.10(-0.90%) |
Jun 03, 2021 | 10.97 | 11.31 | 10.97 | 11.05 | 110,824 | -0.25(-2.21%) |
Jun 02, 2021 | 10.96 | 11.31 | 10.85 | 11.30 | 213,383 | +0.47(+4.34%) |