Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.97 | 13.73 | 12.75 | 13.51 | 1,053,105 | +0.52(+4.00%) |
Aug 30, 2021 | 13.71 | 13.90 | 12.51 | 12.99 | 837,300 | -0.91(-6.55%) |
Aug 27, 2021 | 13.72 | 14.10 | 12.73 | 13.90 | 2,272,603 | +0.32(+2.36%) |
Aug 26, 2021 | 12.37 | 15.25 | 12.25 | 13.58 | 10,381,289 | +0.94(+7.44%) |
Aug 25, 2021 | 12.13 | 13.56 | 11.01 | 12.64 | 7,465,565 | +0.39(+3.18%) |
Aug 24, 2021 | 10.92 | 13.44 | 10.79 | 12.25 | 7,776,666 | +1.53(+14.27%) |
Aug 23, 2021 | 10.25 | 10.83 | 10.20 | 10.72 | 334,385 | +0.40(+3.88%) |
Aug 20, 2021 | 11.16 | 11.47 | 10.10 | 10.32 | 632,213 | -0.63(-5.75%) |
Aug 19, 2021 | 10.03 | 11.15 | 9.900 | 10.95 | 898,834 | +0.82(+8.09%) |
Aug 18, 2021 | 9.910 | 10.61 | 9.600 | 10.13 | 446,695 | +0.13(+1.30%) |
Aug 17, 2021 | 10.50 | 11.11 | 9.430 | 10.00 | 1,206,715 | +0.44(+4.60%) |
Aug 16, 2021 | 9.910 | 9.947 | 9.310 | 9.560 | 535,150 | -0.56(-5.53%) |
Aug 13, 2021 | 9.900 | 10.30 | 9.815 | 10.12 | 375,270 | +0.01(+0.10%) |
Aug 12, 2021 | 10.02 | 10.13 | 9.530 | 10.11 | 209,701 | +0.08(+0.80%) |
Aug 11, 2021 | 10.70 | 10.79 | 9.750 | 10.03 | 525,680 | -0.32(-3.09%) |
Aug 10, 2021 | 10.34 | 11.14 | 10.03 | 10.35 | 1,239,690 | +0.02(+0.19%) |
Aug 09, 2021 | 10.07 | 10.61 | 9.940 | 10.33 | 591,265 | +0.39(+3.92%) |
Aug 06, 2021 | 10.45 | 10.48 | 9.500 | 9.940 | 780,647 | -0.54(-5.15%) |
Aug 05, 2021 | 10.25 | 11.15 | 10.05 | 10.48 | 1,893,204 | +0.23(+2.24%) |
Aug 04, 2021 | 10.08 | 11.06 | 9.900 | 10.25 | 2,998,783 | +0.14(+1.38%) |
Aug 03, 2021 | 10.85 | 11.69 | 9.770 | 10.11 | 9,114,212 | -2.11(-17.27%) |
Aug 02, 2021 | 9.620 | 12.80 | 8.610 | 12.22 | 56,754,080 | +4.38(+55.87%) |
Jul 30, 2021 | 7.910 | 8.260 | 7.730 | 7.840 | 182,574 | -0.14(-1.75%) |
Jul 29, 2021 | 8.270 | 8.320 | 7.900 | 7.980 | 123,942 | -0.23(-2.80%) |
Jul 28, 2021 | 7.660 | 8.280 | 7.660 | 8.210 | 187,445 | +0.55(+7.18%) |
Jul 27, 2021 | 8.340 | 8.410 | 7.620 | 7.660 | 250,562 | -0.71(-8.48%) |
Jul 26, 2021 | 8.110 | 8.790 | 7.910 | 8.370 | 852,801 | +0.30(+3.72%) |
Jul 23, 2021 | 8.260 | 8.450 | 7.850 | 8.070 | 96,301 | -0.21(-2.54%) |
Jul 22, 2021 | 8.390 | 8.660 | 8.150 | 8.280 | 47,819 | -0.25(-2.93%) |
Jul 21, 2021 | 7.920 | 8.660 | 7.920 | 8.530 | 191,832 | +0.44(+5.44%) |
Jul 20, 2021 | 8.040 | 8.210 | 7.822 | 8.090 | 65,939 | +0.17(+2.15%) |
Jul 19, 2021 | 7.450 | 8.080 | 7.300 | 7.920 | 123,206 | +0.21(+2.72%) |
Jul 16, 2021 | 8.260 | 8.440 | 7.700 | 7.710 | 230,537 | -0.53(-6.43%) |
Jul 15, 2021 | 8.150 | 8.560 | 7.896 | 8.240 | 826,500 | +0.11(+1.35%) |
Jul 14, 2021 | 8.440 | 8.480 | 8.040 | 8.130 | 87,132 | -0.36(-4.24%) |
Jul 13, 2021 | 8.500 | 9.190 | 8.350 | 8.490 | 231,784 | -0.03(-0.35%) |
Jul 12, 2021 | 8.650 | 8.700 | 8.350 | 8.520 | 148,575 | -0.15(-1.73%) |
Jul 09, 2021 | 8.420 | 8.840 | 8.260 | 8.670 | 262,645 | +0.39(+4.71%) |
Jul 08, 2021 | 7.800 | 8.780 | 7.610 | 8.280 | 910,141 | +0.15(+1.85%) |
Jul 07, 2021 | 8.620 | 8.650 | 8.100 | 8.130 | 165,075 | -0.53(-6.12%) |
Jul 06, 2021 | 8.700 | 8.740 | 8.320 | 8.660 | 118,023 | -0.06(-0.69%) |
Jul 02, 2021 | 8.680 | 8.920 | 8.410 | 8.720 | 168,323 | +0.07(+0.81%) |
Jul 01, 2021 | 9.380 | 9.650 | 8.600 | 8.650 | 272,915 | -0.69(-7.39%) |
Jun 30, 2021 | 9.150 | 9.390 | 8.900 | 9.340 | 106,032 | +0.11(+1.19%) |
Jun 29, 2021 | 9.240 | 9.390 | 9.050 | 9.230 | 414,707 | -0.02(-0.22%) |
Jun 28, 2021 | 9.630 | 9.733 | 9.250 | 9.250 | 428,519 | -0.58(-5.90%) |
Jun 25, 2021 | 9.960 | 10.05 | 9.600 | 9.830 | 320,884 | -0.11(-1.11%) |
Jun 24, 2021 | 9.330 | 9.940 | 9.130 | 9.940 | 475,691 | +0.61(+6.54%) |
Jun 23, 2021 | 8.700 | 9.400 | 8.630 | 9.330 | 782,413 | +0.53(+6.02%) |
Jun 22, 2021 | 8.680 | 8.821 | 8.498 | 8.800 | 116,692 | -0.05(-0.56%) |
Jun 21, 2021 | 8.390 | 8.880 | 8.300 | 8.850 | 243,470 | +0.42(+4.98%) |
Jun 18, 2021 | 8.990 | 8.990 | 8.330 | 8.430 | 287,918 | -0.44(-4.96%) |
Jun 17, 2021 | 8.860 | 9.250 | 8.810 | 8.870 | 309,196 | +0.00(+0.00%) |
Jun 16, 2021 | 8.620 | 8.980 | 8.570 | 8.870 | 318,097 | +0.23(+2.66%) |
Jun 15, 2021 | 9.380 | 9.620 | 8.630 | 8.640 | 607,450 | -0.69(-7.40%) |
Jun 14, 2021 | 9.730 | 10.20 | 9.300 | 9.330 | 1,728,681 | -0.36(-3.72%) |
Jun 11, 2021 | 9.630 | 9.919 | 9.400 | 9.690 | 1,646,206 | +0.12(+1.25%) |
Jun 10, 2021 | 10.06 | 10.38 | 9.100 | 9.570 | 2,124,344 | -0.86(-8.25%) |
Jun 09, 2021 | 9.270 | 11.35 | 9.161 | 10.43 | 7,713,087 | +1.40(+15.50%) |
Jun 08, 2021 | 8.810 | 9.645 | 8.770 | 9.030 | 1,073,440 | +0.28(+3.20%) |
Jun 07, 2021 | 8.640 | 8.880 | 8.400 | 8.750 | 1,498,096 | +0.24(+2.82%) |
Jun 04, 2021 | 8.930 | 9.200 | 8.400 | 8.510 | 512,492 | -0.39(-4.38%) |
Jun 03, 2021 | 8.960 | 9.470 | 8.660 | 8.900 | 911,185 | -0.21(-2.31%) |
Jun 02, 2021 | 9.300 | 9.400 | 8.600 | 9.110 | 1,044,311 | -0.61(-6.28%) |