Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.08 | 10.57 | 9.950 | 10.43 | 113,697 | +0.42(+4.20%) |
Aug 30, 2021 | 10.25 | 10.61 | 10.00 | 10.01 | 24,765 | -0.13(-1.28%) |
Aug 27, 2021 | 9.810 | 10.57 | 9.810 | 10.14 | 25,833 | +0.23(+2.32%) |
Aug 26, 2021 | 10.32 | 10.54 | 9.777 | 9.910 | 68,242 | -0.54(-5.17%) |
Aug 25, 2021 | 10.47 | 10.88 | 10.45 | 10.45 | 67,933 | -0.31(-2.88%) |
Aug 24, 2021 | 10.70 | 11.00 | 10.43 | 10.76 | 104,390 | -0.10(-0.92%) |
Aug 23, 2021 | 10.22 | 10.97 | 10.21 | 10.86 | 68,129 | +0.64(+6.26%) |
Aug 20, 2021 | 10.39 | 10.80 | 10.00 | 10.22 | 89,994 | -0.35(-3.31%) |
Aug 19, 2021 | 10.46 | 10.78 | 10.11 | 10.57 | 69,281 | -0.16(-1.49%) |
Aug 18, 2021 | 10.36 | 11.82 | 10.25 | 10.73 | 30,914 | +0.18(+1.71%) |
Aug 17, 2021 | 11.09 | 11.79 | 10.26 | 10.55 | 91,277 | -1.38(-11.57%) |
Aug 16, 2021 | 11.82 | 12.35 | 11.37 | 11.93 | 42,638 | +0.34(+2.93%) |
Aug 13, 2021 | 11.42 | 12.60 | 11.10 | 11.59 | 65,156 | +0.00(+0.00%) |
Aug 12, 2021 | 11.66 | 11.84 | 11.20 | 11.59 | 30,903 | +0.10(+0.87%) |
Aug 11, 2021 | 11.86 | 11.99 | 10.99 | 11.49 | 25,917 | -0.50(-4.17%) |
Aug 10, 2021 | 11.76 | 12.09 | 11.66 | 11.99 | 32,071 | +0.09(+0.76%) |
Aug 09, 2021 | 11.19 | 12.19 | 11.19 | 11.90 | 88,334 | +0.52(+4.57%) |
Aug 06, 2021 | 11.32 | 12.00 | 10.81 | 11.38 | 39,741 | +0.27(+2.43%) |
Aug 05, 2021 | 10.47 | 11.27 | 10.47 | 11.11 | 115,394 | +0.30(+2.78%) |
Aug 04, 2021 | 11.02 | 11.44 | 10.44 | 10.81 | 126,565 | -0.37(-3.31%) |
Aug 03, 2021 | 12.17 | 12.20 | 11.03 | 11.18 | 100,429 | -0.81(-6.76%) |
Aug 02, 2021 | 12.35 | 12.35 | 11.82 | 11.99 | 298,537 | -0.44(-3.54%) |
Jul 30, 2021 | 12.00 | 12.45 | 11.80 | 12.43 | 227,057 | +0.57(+4.81%) |
Jul 29, 2021 | 12.20 | 12.25 | 11.49 | 11.86 | 27,615 | +0.38(+3.31%) |
Jul 28, 2021 | 10.51 | 12.13 | 10.51 | 11.48 | 32,046 | +0.38(+3.42%) |
Jul 27, 2021 | 10.94 | 11.79 | 10.57 | 11.10 | 154,874 | +0.02(+0.18%) |
Jul 26, 2021 | 11.69 | 11.69 | 10.75 | 11.08 | 141,748 | -0.84(-7.05%) |
Jul 23, 2021 | 12.04 | 12.47 | 11.49 | 11.92 | 98,267 | -0.44(-3.56%) |
Jul 22, 2021 | 12.08 | 12.73 | 11.74 | 12.36 | 50,020 | +0.48(+4.04%) |
Jul 21, 2021 | 11.21 | 12.15 | 11.21 | 11.88 | 211,315 | +0.48(+4.21%) |
Jul 20, 2021 | 11.25 | 11.66 | 11.10 | 11.40 | 193,244 | +0.17(+1.51%) |
Jul 19, 2021 | 11.29 | 11.29 | 11.10 | 11.23 | 35,154 | -0.12(-1.06%) |
Jul 16, 2021 | 11.33 | 11.85 | 11.20 | 11.35 | 22,196 | +0.15(+1.34%) |
Jul 15, 2021 | 11.16 | 11.37 | 10.53 | 11.20 | 126,984 | -0.12(-1.06%) |
Jul 14, 2021 | 12.00 | 12.00 | 11.00 | 11.32 | 104,595 | -0.51(-4.31%) |
Jul 13, 2021 | 11.83 | 12.04 | 11.53 | 11.83 | 87,227 | -0.05(-0.42%) |
Jul 12, 2021 | 11.95 | 12.07 | 11.48 | 11.88 | 74,744 | +0.01(+0.08%) |
Jul 09, 2021 | 11.44 | 12.10 | 11.09 | 11.87 | 85,417 | +0.54(+4.77%) |
Jul 08, 2021 | 10.95 | 11.77 | 10.81 | 11.33 | 156,778 | +0.18(+1.61%) |
Jul 07, 2021 | 11.16 | 11.58 | 10.89 | 11.15 | 298,032 | -0.01(-0.09%) |
Jul 06, 2021 | 12.15 | 12.48 | 11.06 | 11.16 | 190,172 | -0.97(-8.00%) |
Jul 02, 2021 | 12.51 | 12.66 | 11.86 | 12.13 | 130,256 | -0.38(-3.04%) |
Jul 01, 2021 | 12.81 | 13.00 | 11.62 | 12.51 | 390,726 | -0.49(-3.77%) |
Jun 30, 2021 | 13.15 | 13.39 | 12.20 | 13.00 | 66,548 | -0.15(-1.14%) |
Jun 29, 2021 | 13.44 | 13.48 | 13.00 | 13.15 | 115,321 | -0.14(-1.05%) |
Jun 28, 2021 | 13.40 | 13.49 | 12.90 | 13.29 | 145,542 | -0.23(-1.70%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.13 | 13.52 | 77,892 | -0.23(-1.67%) |
Jun 24, 2021 | 13.50 | 14.18 | 13.46 | 13.75 | 100,624 | +0.44(+3.31%) |
Jun 23, 2021 | 13.46 | 14.35 | 13.16 | 13.31 | 199,293 | -0.12(-0.89%) |
Jun 22, 2021 | 13.64 | 13.88 | 13.13 | 13.43 | 246,618 | -0.18(-1.32%) |
Jun 21, 2021 | 13.75 | 14.18 | 13.23 | 13.61 | 173,244 | -0.19(-1.38%) |
Jun 18, 2021 | 14.20 | 14.40 | 13.31 | 13.80 | 143,705 | -0.32(-2.27%) |
Jun 17, 2021 | 13.71 | 14.50 | 13.71 | 14.12 | 49,413 | +0.12(+0.86%) |
Jun 16, 2021 | 14.85 | 14.88 | 13.76 | 14.00 | 140,460 | -0.85(-5.72%) |
Jun 15, 2021 | 14.48 | 14.85 | 13.82 | 14.85 | 114,683 | +0.29(+1.99%) |
Jun 14, 2021 | 14.45 | 14.96 | 14.29 | 14.56 | 64,285 | +0.19(+1.32%) |
Jun 11, 2021 | 14.32 | 15.08 | 14.00 | 14.37 | 32,228 | +0.06(+0.42%) |
Jun 10, 2021 | 14.00 | 14.35 | 13.73 | 14.31 | 119,181 | +0.52(+3.77%) |
Jun 09, 2021 | 14.26 | 14.86 | 13.55 | 13.79 | 210,092 | -0.12(-0.86%) |
Jun 08, 2021 | 14.25 | 14.76 | 13.78 | 13.91 | 147,487 | -0.11(-0.78%) |
Jun 07, 2021 | 13.57 | 14.97 | 13.27 | 14.02 | 221,572 | +0.68(+5.10%) |
Jun 04, 2021 | 14.97 | 15.15 | 13.20 | 13.34 | 217,704 | -1.67(-11.13%) |
Jun 03, 2021 | 14.75 | 16.16 | 14.01 | 15.01 | 124,449 | +0.23(+1.56%) |
Jun 02, 2021 | 15.02 | 16.93 | 14.50 | 14.78 | 190,250 | +0.06(+0.41%) |