Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.74 | 10.84 | 10.56 | 10.64 | 704,314 | -0.09(-0.84%) |
Aug 30, 2021 | 10.59 | 10.94 | 10.42 | 10.73 | 927,077 | +0.18(+1.71%) |
Aug 27, 2021 | 10.54 | 10.77 | 10.39 | 10.55 | 1,022,913 | +0.00(+0.00%) |
Aug 26, 2021 | 10.67 | 10.90 | 10.52 | 10.55 | 898,499 | -0.09(-0.85%) |
Aug 25, 2021 | 10.71 | 10.74 | 10.50 | 10.64 | 817,541 | -0.03(-0.28%) |
Aug 24, 2021 | 10.50 | 10.70 | 10.46 | 10.67 | 716,733 | +0.26(+2.50%) |
Aug 23, 2021 | 10.32 | 10.45 | 10.27 | 10.41 | 762,040 | +0.13(+1.26%) |
Aug 20, 2021 | 9.910 | 10.33 | 9.910 | 10.28 | 960,135 | +0.37(+3.73%) |
Aug 19, 2021 | 9.890 | 10.02 | 9.790 | 9.910 | 1,095,753 | -0.06(-0.60%) |
Aug 18, 2021 | 10.10 | 10.32 | 9.920 | 9.970 | 948,118 | -0.03(-0.30%) |
Aug 17, 2021 | 9.950 | 10.05 | 9.825 | 10.00 | 1,074,140 | -0.06(-0.60%) |
Aug 16, 2021 | 10.30 | 10.30 | 10.03 | 10.06 | 1,187,854 | -0.32(-3.08%) |
Aug 13, 2021 | 10.43 | 10.51 | 10.02 | 10.38 | 1,581,845 | -0.02(-0.19%) |
Aug 12, 2021 | 10.41 | 10.54 | 10.13 | 10.40 | 1,346,760 | -0.05(-0.48%) |
Aug 11, 2021 | 10.96 | 10.96 | 10.34 | 10.45 | 1,408,842 | -0.36(-3.33%) |
Aug 10, 2021 | 11.28 | 11.37 | 10.73 | 10.81 | 1,418,063 | -0.40(-3.57%) |
Aug 09, 2021 | 11.11 | 11.39 | 11.00 | 11.21 | 1,009,962 | +0.00(+0.00%) |
Aug 06, 2021 | 11.50 | 11.73 | 11.14 | 11.21 | 1,404,488 | -0.55(-4.68%) |
Aug 05, 2021 | 10.75 | 11.88 | 10.60 | 11.76 | 1,522,140 | +0.56(+5.00%) |
Aug 04, 2021 | 11.21 | 11.37 | 11.06 | 11.20 | 1,397,608 | +0.07(+0.63%) |
Aug 03, 2021 | 11.50 | 11.50 | 10.87 | 11.13 | 1,384,930 | -0.31(-2.71%) |
Aug 02, 2021 | 11.64 | 11.71 | 11.41 | 11.44 | 1,037,113 | -0.07(-0.61%) |
Jul 30, 2021 | 11.89 | 11.98 | 11.45 | 11.51 | 1,616,774 | -0.54(-4.48%) |
Jul 29, 2021 | 12.03 | 12.27 | 11.94 | 12.05 | 661,969 | +0.02(+0.17%) |
Jul 28, 2021 | 12.14 | 12.42 | 11.99 | 12.03 | 786,246 | -0.02(-0.17%) |
Jul 27, 2021 | 12.21 | 12.24 | 11.82 | 12.05 | 757,970 | -0.19(-1.55%) |
Jul 26, 2021 | 11.95 | 12.28 | 11.94 | 12.24 | 803,147 | +0.21(+1.75%) |
Jul 23, 2021 | 12.05 | 12.16 | 11.87 | 12.03 | 521,126 | +0.06(+0.50%) |
Jul 22, 2021 | 11.61 | 12.14 | 11.55 | 11.97 | 1,275,730 | +0.43(+3.73%) |
Jul 21, 2021 | 11.99 | 11.99 | 11.49 | 11.54 | 1,307,676 | -0.41(-3.43%) |
Jul 20, 2021 | 11.58 | 12.12 | 11.33 | 11.95 | 1,366,392 | +0.47(+4.09%) |
Jul 19, 2021 | 11.99 | 12.00 | 11.15 | 11.48 | 1,846,193 | -0.72(-5.90%) |
Jul 16, 2021 | 11.92 | 12.27 | 11.91 | 12.20 | 1,156,292 | +0.45(+3.83%) |
Jul 15, 2021 | 11.75 | 12.05 | 11.61 | 11.75 | 1,242,875 | -0.15(-1.26%) |
Jul 14, 2021 | 11.84 | 12.10 | 11.66 | 11.90 | 1,621,727 | +0.15(+1.28%) |
Jul 13, 2021 | 12.11 | 12.29 | 11.61 | 11.75 | 1,552,803 | -0.58(-4.70%) |
Jul 12, 2021 | 12.60 | 12.62 | 12.22 | 12.33 | 447,257 | -0.18(-1.44%) |
Jul 09, 2021 | 12.21 | 12.55 | 12.13 | 12.51 | 829,607 | +0.28(+2.29%) |
Jul 08, 2021 | 12.29 | 12.42 | 11.94 | 12.23 | 2,287,710 | -0.36(-2.86%) |
Jul 07, 2021 | 12.91 | 12.93 | 12.32 | 12.59 | 535,662 | -0.16(-1.25%) |
Jul 06, 2021 | 12.90 | 12.91 | 12.50 | 12.75 | 1,178,204 | -0.09(-0.70%) |
Jul 02, 2021 | 13.59 | 13.60 | 12.80 | 12.84 | 1,418,284 | -0.67(-4.96%) |
Jul 01, 2021 | 13.57 | 13.60 | 13.30 | 13.51 | 862,397 | -0.01(-0.07%) |
Jun 30, 2021 | 14.07 | 14.07 | 13.47 | 13.52 | 877,182 | -0.61(-4.32%) |
Jun 29, 2021 | 13.97 | 14.21 | 13.71 | 14.13 | 815,018 | +0.17(+1.22%) |
Jun 28, 2021 | 14.52 | 14.56 | 13.73 | 13.96 | 516,544 | -0.43(-2.99%) |
Jun 25, 2021 | 13.95 | 14.42 | 13.93 | 14.39 | 805,837 | +0.51(+3.67%) |
Jun 24, 2021 | 14.00 | 14.11 | 13.64 | 13.88 | 465,122 | +0.10(+0.73%) |
Jun 23, 2021 | 13.34 | 13.80 | 13.34 | 13.78 | 528,587 | +0.45(+3.38%) |
Jun 22, 2021 | 13.63 | 13.70 | 13.29 | 13.33 | 635,585 | -0.30(-2.20%) |
Jun 21, 2021 | 13.54 | 13.76 | 13.23 | 13.63 | 586,514 | +0.07(+0.52%) |
Jun 18, 2021 | 13.75 | 13.90 | 13.54 | 13.56 | 642,030 | -0.25(-1.81%) |
Jun 17, 2021 | 13.70 | 14.15 | 13.29 | 13.81 | 871,320 | -0.05(-0.36%) |
Jun 16, 2021 | 13.80 | 14.11 | 13.65 | 13.86 | 447,802 | -0.01(-0.07%) |
Jun 15, 2021 | 14.50 | 14.50 | 13.85 | 13.87 | 841,311 | -0.58(-4.01%) |
Jun 14, 2021 | 14.35 | 14.58 | 14.28 | 14.45 | 817,386 | +0.15(+1.05%) |
Jun 11, 2021 | 14.30 | 14.36 | 14.02 | 14.30 | 966,147 | +0.02(+0.14%) |
Jun 10, 2021 | 14.04 | 14.38 | 14.02 | 14.28 | 920,953 | +0.23(+1.64%) |
Jun 09, 2021 | 14.43 | 14.61 | 13.88 | 14.05 | 1,612,338 | -0.43(-2.97%) |
Jun 08, 2021 | 14.15 | 14.50 | 14.15 | 14.48 | 682,524 | +0.46(+3.28%) |
Jun 07, 2021 | 13.61 | 14.31 | 13.57 | 14.02 | 1,235,930 | +0.40(+2.94%) |
Jun 04, 2021 | 13.67 | 13.93 | 13.61 | 13.62 | 778,233 | +0.04(+0.29%) |
Jun 03, 2021 | 14.28 | 14.36 | 13.50 | 13.58 | 1,326,782 | -0.69(-4.84%) |
Jun 02, 2021 | 14.29 | 14.51 | 14.09 | 14.27 | 678,550 | +0.01(+0.07%) |