Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.28 | 11.29 | 10.88 | 10.88 | 2,654,565 | -0.38(-3.36%) |
Aug 30, 2021 | 10.92 | 11.36 | 10.84 | 11.26 | 2,401,814 | +0.29(+2.68%) |
Aug 27, 2021 | 12.15 | 12.18 | 10.84 | 10.96 | 3,679,130 | -1.09(-9.03%) |
Aug 26, 2021 | 12.14 | 12.17 | 11.67 | 12.05 | 2,093,801 | +0.16(+1.35%) |
Aug 25, 2021 | 11.74 | 12.08 | 11.69 | 11.89 | 2,445,184 | +0.36(+3.12%) |
Aug 24, 2021 | 11.45 | 11.76 | 11.45 | 11.53 | 2,010,753 | -0.17(-1.46%) |
Aug 23, 2021 | 12.38 | 12.42 | 11.50 | 11.70 | 3,743,352 | -1.42(-10.81%) |
Aug 20, 2021 | 13.16 | 13.24 | 12.81 | 13.12 | 2,611,198 | +0.13(+1.02%) |
Aug 19, 2021 | 12.53 | 13.15 | 12.53 | 12.99 | 3,558,131 | +0.55(+4.41%) |
Aug 18, 2021 | 12.00 | 12.73 | 11.94 | 12.44 | 3,382,723 | +0.42(+3.46%) |
Aug 17, 2021 | 11.71 | 12.22 | 11.50 | 12.02 | 2,339,188 | +0.48(+4.18%) |
Aug 16, 2021 | 11.43 | 11.64 | 11.27 | 11.54 | 1,975,167 | +0.25(+2.18%) |
Aug 13, 2021 | 11.53 | 11.63 | 11.19 | 11.30 | 2,359,817 | -0.54(-4.56%) |
Aug 12, 2021 | 11.59 | 12.06 | 11.56 | 11.83 | 2,850,145 | +0.40(+3.47%) |
Aug 11, 2021 | 11.69 | 11.71 | 11.29 | 11.44 | 4,020,159 | -0.59(-4.88%) |
Aug 10, 2021 | 11.90 | 12.15 | 11.73 | 12.02 | 2,335,447 | +0.20(+1.68%) |
Aug 09, 2021 | 11.35 | 11.86 | 11.25 | 11.83 | 3,536,795 | +0.83(+7.57%) |
Aug 06, 2021 | 11.07 | 11.31 | 10.87 | 10.99 | 3,222,705 | +0.52(+4.97%) |
Aug 05, 2021 | 10.17 | 10.54 | 10.09 | 10.47 | 1,932,369 | +0.27(+2.69%) |
Aug 04, 2021 | 9.716 | 10.23 | 9.460 | 10.20 | 2,550,379 | +0.26(+2.57%) |
Aug 03, 2021 | 10.09 | 10.22 | 9.943 | 9.943 | 1,480,919 | -0.19(-1.87%) |
Aug 02, 2021 | 9.990 | 10.16 | 9.947 | 10.13 | 1,181,985 | +0.14(+1.42%) |
Jul 30, 2021 | 10.09 | 10.24 | 9.791 | 9.990 | 2,269,727 | +0.07(+0.67%) |
Jul 29, 2021 | 10.01 | 10.08 | 9.678 | 9.924 | 3,010,186 | -0.52(-4.98%) |
Jul 28, 2021 | 11.03 | 11.04 | 10.41 | 10.44 | 2,382,803 | -0.44(-4.00%) |
Jul 27, 2021 | 10.82 | 11.18 | 10.77 | 10.88 | 2,388,371 | +0.16(+1.50%) |
Jul 26, 2021 | 11.13 | 11.18 | 10.60 | 10.72 | 1,905,332 | -0.37(-3.33%) |
Jul 23, 2021 | 10.92 | 11.21 | 10.86 | 11.09 | 1,709,851 | +0.21(+1.91%) |
Jul 22, 2021 | 10.70 | 11.13 | 10.67 | 10.88 | 1,956,529 | +0.22(+2.04%) |
Jul 21, 2021 | 11.37 | 11.40 | 10.58 | 10.66 | 2,764,425 | -0.53(-4.73%) |
Jul 20, 2021 | 11.05 | 11.37 | 10.85 | 11.19 | 2,595,184 | -0.06(-0.50%) |
Jul 19, 2021 | 10.91 | 11.40 | 10.76 | 11.25 | 3,774,860 | +0.71(+6.73%) |
Jul 16, 2021 | 9.886 | 10.59 | 9.873 | 10.54 | 2,859,499 | +0.77(+7.84%) |
Jul 15, 2021 | 9.753 | 9.914 | 9.668 | 9.772 | 1,758,527 | +0.02(+0.19%) |
Jul 14, 2021 | 9.659 | 9.957 | 9.569 | 9.753 | 2,268,982 | -0.38(-3.73%) |
Jul 13, 2021 | 10.28 | 10.31 | 9.678 | 10.13 | 2,527,233 | -0.11(-1.11%) |
Jul 12, 2021 | 9.980 | 10.33 | 9.801 | 10.25 | 2,461,625 | +0.42(+4.24%) |
Jul 09, 2021 | 10.22 | 10.24 | 9.763 | 9.829 | 2,184,213 | -0.48(-4.68%) |
Jul 08, 2021 | 9.791 | 10.45 | 9.725 | 10.31 | 3,763,019 | +0.56(+5.72%) |
Jul 07, 2021 | 9.555 | 9.933 | 9.545 | 9.753 | 2,259,442 | +0.04(+0.39%) |
Jul 06, 2021 | 9.252 | 9.867 | 9.186 | 9.716 | 2,628,560 | +0.18(+1.88%) |
Jul 02, 2021 | 9.583 | 9.857 | 9.445 | 9.536 | 2,086,754 | -0.32(-3.26%) |
Jul 01, 2021 | 9.621 | 10.08 | 9.593 | 9.857 | 1,656,274 | +0.04(+0.39%) |
Jun 30, 2021 | 10.28 | 10.33 | 9.753 | 9.820 | 1,820,472 | -0.43(-4.16%) |
Jun 29, 2021 | 10.34 | 10.40 | 9.980 | 10.25 | 2,604,783 | +0.26(+2.56%) |
Jun 28, 2021 | 9.668 | 10.10 | 9.602 | 9.990 | 2,117,055 | +0.41(+4.24%) |
Jun 25, 2021 | 9.139 | 9.630 | 9.139 | 9.583 | 1,709,128 | +0.15(+1.60%) |
Jun 24, 2021 | 9.233 | 9.545 | 9.224 | 9.432 | 1,607,871 | -0.09(-0.99%) |
Jun 23, 2021 | 9.176 | 9.545 | 8.978 | 9.526 | 3,879,795 | +0.13(+1.41%) |
Jun 22, 2021 | 9.375 | 9.496 | 9.290 | 9.394 | 2,326,690 | +0.16(+1.74%) |
Jun 21, 2021 | 9.224 | 9.536 | 9.139 | 9.233 | 2,920,233 | -0.27(-2.89%) |
Jun 18, 2021 | 9.044 | 9.507 | 8.845 | 9.507 | 3,795,055 | +0.44(+4.80%) |
Jun 17, 2021 | 8.807 | 9.157 | 8.600 | 9.072 | 6,372,883 | +0.79(+9.60%) |
Jun 16, 2021 | 7.956 | 8.306 | 7.786 | 8.278 | 3,587,954 | +0.32(+4.04%) |
Jun 15, 2021 | 7.738 | 8.060 | 7.738 | 7.956 | 2,238,237 | +0.20(+2.56%) |
Jun 14, 2021 | 7.984 | 8.046 | 7.625 | 7.757 | 2,663,157 | +0.07(+0.86%) |
Jun 11, 2021 | 7.530 | 7.729 | 7.445 | 7.691 | 2,605,227 | +0.28(+3.83%) |
Jun 10, 2021 | 7.842 | 7.965 | 7.397 | 7.407 | 3,104,373 | -0.47(-6.00%) |
Jun 09, 2021 | 7.786 | 7.918 | 7.649 | 7.880 | 1,891,048 | +0.06(+0.73%) |
Jun 08, 2021 | 7.748 | 7.871 | 7.644 | 7.824 | 2,666,313 | +0.22(+2.86%) |
Jun 07, 2021 | 7.691 | 7.817 | 7.578 | 7.606 | 2,052,863 | -0.03(-0.37%) |
Jun 04, 2021 | 7.701 | 7.737 | 7.521 | 7.634 | 2,508,436 | -0.26(-3.35%) |
Jun 03, 2021 | 7.663 | 7.937 | 7.663 | 7.899 | 4,561,556 | +0.65(+9.01%) |
Jun 02, 2021 | 7.256 | 7.379 | 7.171 | 7.246 | 2,543,502 | -0.09(-1.16%) |