Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.804 | 10.23 | 9.727 | 9.996 | 3,276,088 | +0.05(+0.48%) |
Aug 30, 2021 | 10.43 | 10.60 | 9.832 | 9.948 | 3,705,954 | -0.54(-5.13%) |
Aug 27, 2021 | 9.784 | 10.88 | 9.784 | 10.49 | 7,156,083 | +1.09(+11.55%) |
Aug 26, 2021 | 9.237 | 9.496 | 9.025 | 9.400 | 5,048,232 | -0.01(-0.10%) |
Aug 25, 2021 | 9.025 | 9.645 | 8.891 | 9.410 | 3,923,785 | +0.29(+3.16%) |
Aug 24, 2021 | 8.794 | 9.246 | 8.775 | 9.121 | 4,171,845 | +0.47(+5.44%) |
Aug 23, 2021 | 8.381 | 8.804 | 8.381 | 8.650 | 5,738,407 | +0.61(+7.53%) |
Aug 20, 2021 | 7.093 | 8.146 | 6.959 | 8.045 | 11,140,817 | +0.89(+12.50%) |
Aug 19, 2021 | 7.478 | 7.592 | 7.007 | 7.151 | 5,425,782 | -0.60(-7.69%) |
Aug 18, 2021 | 8.131 | 8.266 | 7.728 | 7.747 | 4,047,861 | -0.28(-3.47%) |
Aug 17, 2021 | 7.977 | 8.338 | 7.977 | 8.025 | 3,698,536 | -0.12(-1.53%) |
Aug 16, 2021 | 8.381 | 8.410 | 7.963 | 8.150 | 3,891,933 | -0.36(-4.18%) |
Aug 13, 2021 | 8.804 | 9.025 | 8.487 | 8.506 | 3,076,639 | -0.35(-3.91%) |
Aug 12, 2021 | 8.698 | 8.967 | 8.650 | 8.852 | 3,377,289 | -0.17(-1.92%) |
Aug 11, 2021 | 8.833 | 9.073 | 8.641 | 9.025 | 2,658,891 | +0.06(+0.64%) |
Aug 10, 2021 | 8.833 | 9.015 | 8.679 | 8.967 | 2,532,209 | +0.24(+2.75%) |
Aug 09, 2021 | 8.785 | 8.813 | 8.477 | 8.727 | 2,681,008 | -0.24(-2.68%) |
Aug 06, 2021 | 9.323 | 9.390 | 8.871 | 8.967 | 2,844,218 | +0.08(+0.86%) |
Aug 05, 2021 | 8.660 | 9.285 | 8.583 | 8.891 | 5,323,159 | +0.35(+4.05%) |
Aug 04, 2021 | 8.650 | 8.966 | 8.496 | 8.544 | 3,944,528 | -0.44(-4.92%) |
Aug 03, 2021 | 8.689 | 9.068 | 8.554 | 8.987 | 4,878,993 | +0.27(+3.09%) |
Aug 02, 2021 | 8.737 | 9.323 | 8.593 | 8.718 | 3,947,082 | -0.10(-1.09%) |
Jul 30, 2021 | 8.987 | 9.198 | 8.650 | 8.814 | 4,146,409 | -0.15(-1.71%) |
Jul 29, 2021 | 9.419 | 9.496 | 8.780 | 8.967 | 5,473,624 | -0.13(-1.48%) |
Jul 28, 2021 | 8.814 | 9.256 | 8.727 | 9.102 | 5,544,443 | +0.61(+7.13%) |
Jul 27, 2021 | 8.737 | 8.987 | 8.391 | 8.496 | 5,560,046 | -0.70(-7.63%) |
Jul 26, 2021 | 8.718 | 9.419 | 8.660 | 9.198 | 3,598,722 | +0.54(+6.22%) |
Jul 23, 2021 | 9.035 | 9.035 | 8.477 | 8.660 | 5,123,362 | -0.32(-3.53%) |
Jul 22, 2021 | 9.160 | 9.611 | 8.915 | 8.977 | 8,712,123 | -1.08(-10.71%) |
Jul 21, 2021 | 9.515 | 10.32 | 9.515 | 10.05 | 6,120,826 | +0.76(+8.17%) |
Jul 20, 2021 | 9.525 | 9.650 | 9.064 | 9.294 | 7,815,432 | +0.24(+2.65%) |
Jul 19, 2021 | 8.948 | 9.318 | 8.718 | 9.054 | 5,644,996 | -0.31(-3.29%) |
Jul 16, 2021 | 10.53 | 10.57 | 9.237 | 9.361 | 6,244,510 | -1.01(-9.73%) |
Jul 15, 2021 | 10.29 | 10.81 | 9.948 | 10.37 | 4,879,919 | -0.10(-0.92%) |
Jul 14, 2021 | 11.36 | 11.69 | 10.37 | 10.47 | 6,477,642 | -1.29(-10.96%) |
Jul 13, 2021 | 12.15 | 12.15 | 11.57 | 11.75 | 5,209,315 | -0.63(-5.12%) |
Jul 12, 2021 | 12.58 | 12.76 | 12.26 | 12.39 | 2,389,233 | -0.45(-3.52%) |
Jul 09, 2021 | 12.92 | 13.13 | 12.67 | 12.84 | 3,394,636 | +0.14(+1.14%) |
Jul 08, 2021 | 12.55 | 13.21 | 12.38 | 12.70 | 2,783,843 | -0.25(-1.93%) |
Jul 07, 2021 | 13.05 | 13.22 | 12.43 | 12.95 | 3,873,069 | -0.20(-1.53%) |
Jul 06, 2021 | 13.81 | 13.92 | 12.89 | 13.15 | 3,627,453 | -0.66(-4.80%) |
Jul 02, 2021 | 14.47 | 14.47 | 13.75 | 13.81 | 2,989,801 | -0.75(-5.15%) |
Jul 01, 2021 | 15.22 | 15.42 | 14.53 | 14.56 | 1,854,963 | -0.14(-0.98%) |
Jun 30, 2021 | 14.27 | 14.97 | 14.18 | 14.71 | 2,655,372 | +0.54(+3.80%) |
Jun 29, 2021 | 14.67 | 14.95 | 14.13 | 14.17 | 2,461,390 | -0.40(-2.77%) |
Jun 28, 2021 | 15.71 | 15.82 | 14.40 | 14.57 | 3,524,032 | -1.34(-8.40%) |
Jun 25, 2021 | 15.62 | 17.01 | 15.32 | 15.91 | 5,233,386 | +0.42(+2.73%) |
Jun 24, 2021 | 15.47 | 15.57 | 15.04 | 15.48 | 2,222,439 | -0.10(-0.62%) |
Jun 23, 2021 | 16.05 | 16.15 | 15.53 | 15.58 | 1,929,245 | -0.10(-0.61%) |
Jun 22, 2021 | 15.45 | 15.93 | 15.16 | 15.68 | 2,689,967 | +0.09(+0.55%) |
Jun 21, 2021 | 14.61 | 15.61 | 14.53 | 15.59 | 2,332,164 | +1.08(+7.42%) |
Jun 18, 2021 | 15.10 | 15.20 | 13.50 | 14.51 | 3,767,054 | -0.78(-5.09%) |
Jun 17, 2021 | 16.65 | 16.75 | 15.21 | 15.29 | 3,721,592 | -1.30(-7.82%) |
Jun 16, 2021 | 16.35 | 16.79 | 15.70 | 16.59 | 2,699,277 | +0.07(+0.41%) |
Jun 15, 2021 | 16.45 | 17.00 | 16.30 | 16.52 | 1,783,562 | +0.19(+1.18%) |
Jun 14, 2021 | 16.96 | 17.24 | 16.27 | 16.33 | 2,002,421 | -0.56(-3.30%) |
Jun 11, 2021 | 16.67 | 17.19 | 16.51 | 16.89 | 2,697,357 | +0.88(+5.53%) |
Jun 10, 2021 | 16.26 | 16.60 | 15.53 | 16.00 | 2,407,023 | +0.09(+0.54%) |
Jun 09, 2021 | 17.09 | 17.11 | 15.88 | 15.92 | 4,029,028 | -1.06(-6.23%) |
Jun 08, 2021 | 16.99 | 17.36 | 16.48 | 16.97 | 1,728,468 | -0.22(-1.29%) |
Jun 07, 2021 | 17.08 | 17.39 | 17.03 | 17.19 | 1,964,772 | +0.31(+1.82%) |
Jun 04, 2021 | 17.29 | 17.42 | 16.64 | 16.89 | 2,034,876 | -0.18(-1.07%) |
Jun 03, 2021 | 17.45 | 17.89 | 17.05 | 17.07 | 2,788,701 | -0.60(-3.37%) |
Jun 02, 2021 | 16.72 | 17.73 | 16.21 | 17.67 | 3,708,320 | +1.11(+6.74%) |