Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.26 | 20.00 | 18.26 | 19.46 | 10,185,460 | +1.37(+7.57%) |
Aug 30, 2021 | 17.44 | 18.60 | 17.10 | 18.09 | 8,828,969 | +1.19(+7.04%) |
Aug 27, 2021 | 18.07 | 18.50 | 15.98 | 16.90 | 17,712,076 | -0.65(-3.70%) |
Aug 26, 2021 | 16.41 | 18.13 | 16.34 | 17.55 | 12,327,418 | +1.31(+8.07%) |
Aug 25, 2021 | 15.42 | 17.11 | 15.08 | 16.24 | 10,889,721 | +1.11(+7.34%) |
Aug 24, 2021 | 13.87 | 15.28 | 13.41 | 15.13 | 5,781,116 | +1.36(+9.88%) |
Aug 23, 2021 | 12.44 | 13.86 | 12.31 | 13.77 | 5,289,984 | +1.73(+14.37%) |
Aug 20, 2021 | 11.67 | 12.19 | 11.61 | 12.04 | 2,603,254 | +0.42(+3.61%) |
Aug 19, 2021 | 11.50 | 12.11 | 11.44 | 11.62 | 2,292,905 | -0.19(-1.61%) |
Aug 18, 2021 | 12.38 | 12.59 | 11.77 | 11.81 | 2,773,965 | -0.47(-3.83%) |
Aug 17, 2021 | 11.95 | 12.38 | 11.55 | 12.28 | 3,381,011 | +0.17(+1.40%) |
Aug 16, 2021 | 13.04 | 13.17 | 11.77 | 12.11 | 4,540,551 | -1.09(-8.26%) |
Aug 13, 2021 | 13.03 | 13.87 | 12.80 | 13.20 | 5,264,069 | +0.42(+3.29%) |
Aug 12, 2021 | 12.51 | 12.95 | 12.17 | 12.78 | 4,809,909 | +0.65(+5.36%) |
Aug 11, 2021 | 11.84 | 12.23 | 11.80 | 12.13 | 2,997,641 | +0.44(+3.76%) |
Aug 10, 2021 | 11.44 | 11.69 | 11.15 | 11.69 | 3,473,258 | +0.11(+0.95%) |
Aug 09, 2021 | 10.72 | 11.90 | 10.65 | 11.58 | 4,922,056 | +0.84(+7.82%) |
Aug 06, 2021 | 10.72 | 11.24 | 10.54 | 10.74 | 4,843,518 | +0.41(+3.97%) |
Aug 05, 2021 | 9.910 | 10.78 | 9.781 | 10.33 | 5,156,649 | +0.45(+4.55%) |
Aug 04, 2021 | 9.700 | 10.00 | 9.665 | 9.880 | 1,808,985 | +0.14(+1.44%) |
Aug 03, 2021 | 9.450 | 9.760 | 9.330 | 9.740 | 1,143,183 | +0.29(+3.07%) |
Aug 02, 2021 | 9.340 | 9.670 | 9.290 | 9.450 | 1,146,574 | +0.11(+1.18%) |
Jul 30, 2021 | 9.460 | 9.469 | 9.200 | 9.340 | 1,287,779 | -0.16(-1.68%) |
Jul 29, 2021 | 9.650 | 9.760 | 9.480 | 9.500 | 778,867 | -0.12(-1.25%) |
Jul 28, 2021 | 9.330 | 9.695 | 9.280 | 9.620 | 2,207,777 | +0.42(+4.57%) |
Jul 27, 2021 | 9.330 | 9.330 | 9.049 | 9.200 | 1,215,707 | -0.08(-0.86%) |
Jul 26, 2021 | 9.450 | 9.540 | 9.265 | 9.280 | 932,880 | -0.19(-2.01%) |
Jul 23, 2021 | 9.750 | 9.785 | 9.140 | 9.470 | 1,130,543 | -0.24(-2.47%) |
Jul 22, 2021 | 9.800 | 9.950 | 9.550 | 9.710 | 1,437,698 | +0.02(+0.21%) |
Jul 21, 2021 | 9.480 | 9.830 | 9.430 | 9.690 | 1,333,754 | +0.20(+2.11%) |
Jul 20, 2021 | 9.260 | 9.630 | 9.200 | 9.490 | 1,292,124 | +0.31(+3.38%) |
Jul 19, 2021 | 9.200 | 9.380 | 9.020 | 9.180 | 1,399,441 | -0.22(-2.34%) |
Jul 16, 2021 | 9.490 | 9.690 | 9.270 | 9.400 | 1,728,508 | -0.04(-0.42%) |
Jul 15, 2021 | 9.180 | 9.460 | 9.000 | 9.440 | 1,619,721 | +0.28(+3.06%) |
Jul 14, 2021 | 9.030 | 9.460 | 9.030 | 9.160 | 1,404,521 | -0.14(-1.51%) |
Jul 13, 2021 | 9.350 | 9.460 | 9.010 | 9.300 | 994,416 | -0.08(-0.85%) |
Jul 12, 2021 | 9.440 | 9.530 | 9.270 | 9.380 | 678,941 | -0.10(-1.05%) |
Jul 09, 2021 | 9.300 | 9.490 | 9.060 | 9.480 | 993,606 | +0.23(+2.49%) |
Jul 08, 2021 | 8.900 | 9.400 | 8.880 | 9.250 | 1,350,480 | +0.08(+0.87%) |
Jul 07, 2021 | 9.500 | 9.617 | 9.060 | 9.170 | 2,380,240 | -0.33(-3.47%) |
Jul 06, 2021 | 10.14 | 10.25 | 9.470 | 9.500 | 2,393,843 | -0.40(-4.04%) |
Jul 02, 2021 | 10.19 | 10.24 | 9.800 | 9.900 | 1,094,617 | -0.33(-3.23%) |
Jul 01, 2021 | 10.00 | 10.35 | 9.920 | 10.23 | 2,122,951 | +0.38(+3.86%) |
Jun 30, 2021 | 9.950 | 10.03 | 9.700 | 9.850 | 2,309,768 | -0.02(-0.20%) |
Jun 29, 2021 | 9.270 | 9.950 | 9.260 | 9.870 | 2,626,656 | +0.58(+6.24%) |
Jun 28, 2021 | 9.350 | 9.480 | 9.250 | 9.290 | 1,128,295 | +0.09(+0.98%) |
Jun 25, 2021 | 9.420 | 9.480 | 9.180 | 9.200 | 3,371,984 | -0.22(-2.34%) |
Jun 24, 2021 | 9.300 | 9.510 | 9.240 | 9.420 | 2,011,997 | +0.17(+1.84%) |
Jun 23, 2021 | 8.900 | 9.275 | 8.850 | 9.250 | 2,004,043 | +0.30(+3.35%) |
Jun 22, 2021 | 9.270 | 9.290 | 8.805 | 8.950 | 2,919,009 | -0.31(-3.35%) |
Jun 21, 2021 | 9.030 | 9.390 | 8.960 | 9.260 | 2,295,047 | +0.33(+3.70%) |
Jun 18, 2021 | 8.960 | 9.185 | 8.810 | 8.930 | 2,917,843 | -0.11(-1.22%) |
Jun 17, 2021 | 8.860 | 9.100 | 8.770 | 9.040 | 2,894,565 | +0.18(+2.03%) |
Jun 16, 2021 | 8.830 | 9.005 | 8.500 | 8.860 | 2,895,147 | -0.03(-0.34%) |
Jun 15, 2021 | 9.050 | 9.050 | 8.402 | 8.890 | 2,637,691 | -0.13(-1.44%) |
Jun 14, 2021 | 9.170 | 9.320 | 8.970 | 9.020 | 2,396,299 | -0.16(-1.74%) |
Jun 11, 2021 | 9.320 | 9.330 | 8.905 | 9.180 | 1,295,501 | -0.11(-1.18%) |
Jun 10, 2021 | 9.200 | 9.560 | 9.085 | 9.290 | 1,828,262 | +0.20(+2.20%) |
Jun 09, 2021 | 9.170 | 9.300 | 9.020 | 9.090 | 1,790,894 | -0.04(-0.44%) |
Jun 08, 2021 | 9.100 | 9.200 | 8.770 | 9.130 | 1,458,966 | +0.17(+1.90%) |
Jun 07, 2021 | 8.740 | 9.090 | 8.640 | 8.960 | 2,017,077 | +0.30(+3.46%) |
Jun 04, 2021 | 8.620 | 8.720 | 8.460 | 8.660 | 1,000,351 | +0.10(+1.17%) |
Jun 03, 2021 | 8.330 | 8.630 | 8.210 | 8.560 | 1,748,205 | +0.14(+1.66%) |
Jun 02, 2021 | 8.100 | 8.430 | 8.020 | 8.420 | 1,772,302 | +0.31(+3.82%) |