Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.65 | 11.77 | 11.55 | 11.77 | 12,710 | +0.16(+1.35%) |
Aug 30, 2021 | 11.50 | 11.62 | 11.39 | 11.61 | 13,722 | -0.14(-1.20%) |
Aug 27, 2021 | 11.59 | 11.76 | 11.59 | 11.76 | 15,916 | +0.33(+2.88%) |
Aug 26, 2021 | 11.08 | 11.43 | 11.08 | 11.43 | 24,609 | +0.49(+4.44%) |
Aug 25, 2021 | 10.81 | 11.09 | 10.81 | 10.94 | 2,022 | +0.04(+0.37%) |
Aug 24, 2021 | 10.95 | 10.95 | 10.90 | 10.90 | 1,965 | -0.06(-0.55%) |
Aug 23, 2021 | 10.89 | 10.96 | 10.88 | 10.96 | 2,940 | +0.18(+1.67%) |
Aug 20, 2021 | 10.88 | 10.88 | 10.78 | 10.78 | 470 | +0.01(+0.09%) |
Aug 19, 2021 | 10.60 | 10.77 | 10.57 | 10.77 | 1,292 | -0.00(-0.03%) |
Aug 18, 2021 | 10.79 | 10.83 | 10.69 | 10.77 | 6,275 | -0.02(-0.16%) |
Aug 17, 2021 | 10.89 | 10.89 | 10.75 | 10.79 | 5,141 | -0.22(-2.00%) |
Aug 16, 2021 | 10.97 | 11.10 | 10.97 | 11.01 | 6,856 | +0.17(+1.60%) |
Aug 13, 2021 | 10.97 | 11.03 | 10.84 | 10.84 | 6,863 | -0.15(-1.38%) |
Aug 12, 2021 | 11.17 | 11.18 | 10.96 | 10.99 | 11,222 | -0.30(-2.63%) |
Aug 11, 2021 | 11.13 | 11.29 | 11.13 | 11.29 | 5,296 | -0.04(-0.36%) |
Aug 10, 2021 | 11.35 | 11.36 | 11.29 | 11.33 | 2,667 | +0.13(+1.13%) |
Aug 09, 2021 | 11.36 | 11.36 | 11.13 | 11.20 | 14,271 | -0.14(-1.23%) |
Aug 06, 2021 | 11.46 | 11.48 | 11.32 | 11.34 | 6,423 | -0.09(-0.79%) |
Aug 05, 2021 | 11.57 | 11.57 | 11.35 | 11.43 | 8,465 | +0.03(+0.30%) |
Aug 04, 2021 | 11.35 | 11.46 | 11.35 | 11.40 | 37,552 | +0.22(+1.93%) |
Aug 03, 2021 | 11.18 | 11.18 | 11.07 | 11.18 | 16,133 | +0.21(+1.91%) |
Aug 02, 2021 | 11.08 | 11.11 | 10.96 | 10.97 | 9,159 | +0.09(+0.80%) |
Jul 30, 2021 | 10.83 | 10.91 | 10.83 | 10.88 | 2,390 | -0.18(-1.64%) |
Jul 29, 2021 | 10.89 | 11.13 | 10.89 | 11.06 | 7,558 | +0.23(+2.17%) |
Jul 28, 2021 | 10.73 | 10.94 | 10.73 | 10.83 | 10,790 | +0.08(+0.70%) |
Jul 27, 2021 | 10.92 | 10.95 | 10.74 | 10.75 | 7,602 | -0.22(-1.96%) |
Jul 26, 2021 | 11.00 | 11.13 | 10.94 | 10.97 | 3,807 | +0.05(+0.46%) |
Jul 23, 2021 | 10.99 | 10.99 | 10.89 | 10.92 | 3,586 | +0.13(+1.20%) |
Jul 22, 2021 | 10.67 | 10.84 | 10.67 | 10.79 | 6,098 | +0.16(+1.55%) |
Jul 21, 2021 | 10.70 | 10.73 | 10.62 | 10.62 | 21,658 | +0.09(+0.85%) |
Jul 20, 2021 | 10.45 | 10.54 | 10.44 | 10.54 | 19,624 | +0.23(+2.28%) |
Jul 19, 2021 | 10.20 | 10.31 | 10.20 | 10.30 | 6,316 | +0.15(+1.43%) |
Jul 16, 2021 | 10.13 | 10.17 | 10.13 | 10.15 | 595 | +0.09(+0.92%) |
Jul 15, 2021 | 10.14 | 10.14 | 10.04 | 10.06 | 6,436 | -0.08(-0.77%) |
Jul 14, 2021 | 10.17 | 10.18 | 10.06 | 10.14 | 3,210 | -0.04(-0.36%) |
Jul 13, 2021 | 10.18 | 10.20 | 10.15 | 10.18 | 14,817 | -0.13(-1.29%) |
Jul 12, 2021 | 10.29 | 10.33 | 10.20 | 10.31 | 16,731 | +0.17(+1.68%) |
Jul 09, 2021 | 10.15 | 10.20 | 10.10 | 10.14 | 2,278 | +0.04(+0.35%) |
Jul 08, 2021 | 10.07 | 10.16 | 10.06 | 10.11 | 3,459 | +0.17(+1.68%) |
Jul 07, 2021 | 9.880 | 9.940 | 9.770 | 9.938 | 34,916 | -0.07(-0.72%) |
Jul 06, 2021 | 9.260 | 10.08 | 9.260 | 10.01 | 3,936 | -0.04(-0.42%) |
Jul 02, 2021 | 9.989 | 10.06 | 9.970 | 10.05 | 4,589 | +0.05(+0.53%) |
Jul 01, 2021 | 10.17 | 10.17 | 9.850 | 10.00 | 8,741 | -0.18(-1.77%) |
Jun 30, 2021 | 9.970 | 10.25 | 9.910 | 10.18 | 10,501 | +0.15(+1.50%) |
Jun 29, 2021 | 10.07 | 10.30 | 10.01 | 10.03 | 11,376 | +0.08(+0.80%) |
Jun 28, 2021 | 10.09 | 10.09 | 9.900 | 9.950 | 11,236 | +0.18(+1.84%) |
Jun 25, 2021 | 9.650 | 9.770 | 9.625 | 9.770 | 15,802 | +0.21(+2.23%) |
Jun 24, 2021 | 9.370 | 9.570 | 9.370 | 9.557 | 14,752 | +0.21(+2.21%) |
Jun 23, 2021 | 9.380 | 9.420 | 9.321 | 9.350 | 3,135 | +0.12(+1.25%) |
Jun 22, 2021 | 9.220 | 9.250 | 9.200 | 9.235 | 2,937 | +0.16(+1.82%) |
Jun 21, 2021 | 9.010 | 9.110 | 8.960 | 9.070 | 9,476 | -0.07(-0.77%) |
Jun 18, 2021 | 9.190 | 9.212 | 9.140 | 9.140 | 5,957 | -0.09(-0.98%) |
Jun 17, 2021 | 9.190 | 9.230 | 9.110 | 9.230 | 5,667 | +0.04(+0.44%) |
Jun 16, 2021 | 9.090 | 9.240 | 9.090 | 9.190 | 8,663 | +0.05(+0.60%) |
Jun 15, 2021 | 9.380 | 9.380 | 9.135 | 9.135 | 26,160 | -0.25(-2.66%) |
Jun 14, 2021 | 9.310 | 9.400 | 9.250 | 9.385 | 4,543 | +0.16(+1.79%) |
Jun 11, 2021 | 9.050 | 9.280 | 9.050 | 9.220 | 149,117 | +0.30(+3.36%) |
Jun 10, 2021 | 8.930 | 9.030 | 8.920 | 8.920 | 3,368 | -0.03(-0.34%) |
Jun 09, 2021 | 8.970 | 8.980 | 8.890 | 8.950 | 13,134 | +0.07(+0.79%) |
Jun 08, 2021 | 9.010 | 9.040 | 8.880 | 8.880 | 21,325 | +0.04(+0.51%) |
Jun 07, 2021 | 8.800 | 8.860 | 8.800 | 8.835 | 49,206 | -0.00(-0.06%) |
Jun 04, 2021 | 8.730 | 8.900 | 8.730 | 8.840 | 1,768 | +0.06(+0.68%) |
Jun 03, 2021 | 8.719 | 8.780 | 8.651 | 8.780 | 310,401 | +0.05(+0.57%) |
Jun 02, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 243 | -0.06(-0.68%) |