Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.10 | 10.20 | 9.100 | 9.573 | 624,716 | -0.10(-1.00%) |
Aug 30, 2021 | 9.900 | 10.70 | 9.235 | 9.670 | 761,480 | +0.15(+1.62%) |
Aug 27, 2021 | 9.200 | 10.20 | 9.101 | 9.516 | 519,157 | +0.34(+3.66%) |
Aug 26, 2021 | 9.000 | 9.931 | 9.000 | 9.180 | 450,585 | -0.38(-3.99%) |
Aug 25, 2021 | 8.495 | 10.30 | 8.400 | 9.562 | 1,035,037 | +0.40(+4.34%) |
Aug 24, 2021 | 9.200 | 9.399 | 8.500 | 9.164 | 1,022,811 | -1.04(-10.16%) |
Aug 23, 2021 | 9.000 | 11.30 | 8.300 | 10.20 | 6,270,490 | +2.30(+29.13%) |
Aug 20, 2021 | 13.40 | 15.90 | 7.400 | 7.899 | 21,266,004 | +1.37(+20.91%) |
Aug 19, 2021 | 7.100 | 7.173 | 6.400 | 6.533 | 85,010 | -0.64(-8.90%) |
Aug 18, 2021 | 7.200 | 7.350 | 7.020 | 7.171 | 35,465 | +0.02(+0.25%) |
Aug 17, 2021 | 7.335 | 7.600 | 7.000 | 7.153 | 71,976 | -0.18(-2.49%) |
Aug 16, 2021 | 7.650 | 7.673 | 7.200 | 7.336 | 52,304 | -0.26(-3.47%) |
Aug 13, 2021 | 8.146 | 8.250 | 7.500 | 7.600 | 77,003 | -0.50(-6.18%) |
Aug 12, 2021 | 8.250 | 8.278 | 8.004 | 8.101 | 37,082 | -0.30(-3.56%) |
Aug 11, 2021 | 8.598 | 8.754 | 8.035 | 8.400 | 72,935 | -0.30(-3.45%) |
Aug 10, 2021 | 9.059 | 9.300 | 8.400 | 8.700 | 94,828 | -0.20(-2.25%) |
Aug 09, 2021 | 8.800 | 9.497 | 8.705 | 8.900 | 221,788 | +0.04(+0.51%) |
Aug 06, 2021 | 8.858 | 9.460 | 8.601 | 8.855 | 195,764 | +0.16(+1.82%) |
Aug 05, 2021 | 8.498 | 8.830 | 8.310 | 8.697 | 70,406 | +0.09(+1.02%) |
Aug 04, 2021 | 8.200 | 10.80 | 8.050 | 8.609 | 633,587 | +0.31(+3.77%) |
Aug 03, 2021 | 8.800 | 8.750 | 8.200 | 8.296 | 26,578 | -0.28(-3.26%) |
Aug 02, 2021 | 8.300 | 8.900 | 8.210 | 8.576 | 61,780 | +0.43(+5.23%) |
Jul 30, 2021 | 8.500 | 8.639 | 8.102 | 8.150 | 28,905 | -0.36(-4.26%) |
Jul 29, 2021 | 8.900 | 9.085 | 8.513 | 8.513 | 42,130 | -0.37(-4.13%) |
Jul 28, 2021 | 8.531 | 9.158 | 8.500 | 8.880 | 61,635 | +0.57(+6.79%) |
Jul 27, 2021 | 8.800 | 8.800 | 8.301 | 8.315 | 83,436 | -0.99(-10.59%) |
Jul 26, 2021 | 8.400 | 11.20 | 8.152 | 9.300 | 527,471 | +1.20(+14.81%) |
Jul 23, 2021 | 9.051 | 9.051 | 8.000 | 8.100 | 52,852 | -0.85(-9.50%) |
Jul 22, 2021 | 9.100 | 9.200 | 8.880 | 8.950 | 15,897 | -0.25(-2.72%) |
Jul 21, 2021 | 8.920 | 9.499 | 8.794 | 9.200 | 53,362 | +0.45(+5.18%) |
Jul 20, 2021 | 8.850 | 8.900 | 8.500 | 8.747 | 24,939 | +0.05(+0.54%) |
Jul 19, 2021 | 8.900 | 8.900 | 8.311 | 8.700 | 36,545 | -0.42(-4.65%) |
Jul 16, 2021 | 9.996 | 10.00 | 9.100 | 9.124 | 68,509 | -1.08(-10.55%) |
Jul 15, 2021 | 9.900 | 10.50 | 9.600 | 10.20 | 49,297 | +0.10(+0.99%) |
Jul 14, 2021 | 9.700 | 10.40 | 9.701 | 10.10 | 85,602 | +0.10(+1.00%) |
Jul 13, 2021 | 11.00 | 11.50 | 9.600 | 10.00 | 236,246 | -0.90(-8.26%) |
Jul 12, 2021 | 10.90 | 11.90 | 10.30 | 10.90 | 494,501 | -0.30(-2.68%) |
Jul 09, 2021 | 10.20 | 13.00 | 9.900 | 11.20 | 903,900 | +1.21(+12.11%) |
Jul 08, 2021 | 9.604 | 10.50 | 9.604 | 9.990 | 54,161 | -0.71(-6.64%) |
Jul 07, 2021 | 11.30 | 11.40 | 9.927 | 10.70 | 119,433 | -0.50(-4.46%) |
Jul 06, 2021 | 11.80 | 12.40 | 11.10 | 11.20 | 110,610 | -0.80(-6.67%) |
Jul 02, 2021 | 13.60 | 13.78 | 11.60 | 12.00 | 106,884 | -1.70(-12.41%) |
Jul 01, 2021 | 13.10 | 14.00 | 13.00 | 13.70 | 206,430 | +0.50(+3.79%) |
Jun 30, 2021 | 13.10 | 13.20 | 12.60 | 13.20 | 107,008 | -0.10(-0.75%) |
Jun 29, 2021 | 14.80 | 15.00 | 12.90 | 13.30 | 523,863 | -1.00(-6.99%) |
Jun 28, 2021 | 14.20 | 14.80 | 13.80 | 14.30 | 44,953 | +0.00(+0.00%) |
Jun 25, 2021 | 13.50 | 14.40 | 13.30 | 14.30 | 109,861 | +0.70(+5.15%) |
Jun 24, 2021 | 13.20 | 13.70 | 12.90 | 13.60 | 23,017 | +0.30(+2.26%) |
Jun 23, 2021 | 12.70 | 13.30 | 12.70 | 13.30 | 24,205 | +0.80(+6.40%) |
Jun 22, 2021 | 12.80 | 12.80 | 12.10 | 12.50 | 26,802 | -0.30(-2.34%) |
Jun 21, 2021 | 13.50 | 13.50 | 12.70 | 12.80 | 21,468 | -0.20(-1.54%) |
Jun 18, 2021 | 13.60 | 13.60 | 13.00 | 13.00 | 23,936 | -0.50(-3.70%) |
Jun 17, 2021 | 13.80 | 14.10 | 13.10 | 13.50 | 17,820 | -0.50(-3.57%) |
Jun 16, 2021 | 14.20 | 14.50 | 13.49 | 14.00 | 34,790 | -0.50(-3.45%) |
Jun 15, 2021 | 15.00 | 15.30 | 14.40 | 14.50 | 53,249 | -0.80(-5.23%) |
Jun 14, 2021 | 14.40 | 15.40 | 14.21 | 15.30 | 96,269 | +0.90(+6.25%) |
Jun 11, 2021 | 14.90 | 14.90 | 13.70 | 14.40 | 52,051 | -0.30(-2.04%) |
Jun 10, 2021 | 15.20 | 15.38 | 14.49 | 14.70 | 39,630 | -0.40(-2.65%) |
Jun 09, 2021 | 13.80 | 15.20 | 13.70 | 15.10 | 175,533 | +1.40(+10.22%) |
Jun 08, 2021 | 13.80 | 13.90 | 13.60 | 13.70 | 12,927 | +0.10(+0.74%) |
Jun 07, 2021 | 13.90 | 14.20 | 13.50 | 13.60 | 23,172 | -0.20(-1.45%) |
Jun 04, 2021 | 13.20 | 14.70 | 13.20 | 13.80 | 48,990 | +0.40(+2.99%) |
Jun 03, 2021 | 13.90 | 13.90 | 13.10 | 13.40 | 38,561 | -0.10(-0.74%) |
Jun 02, 2021 | 13.60 | 13.70 | 13.20 | 13.50 | 25,495 | -0.10(-0.74%) |