Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.24 | 14.12 | 11.24 | 12.60 | 1,137,593 | +1.48(+13.31%) |
Aug 30, 2021 | 10.40 | 11.48 | 10.20 | 11.12 | 119,808 | +0.40(+3.73%) |
Aug 27, 2021 | 10.36 | 10.76 | 10.12 | 10.72 | 96,464 | +0.48(+4.69%) |
Aug 26, 2021 | 10.88 | 11.64 | 10.04 | 10.24 | 131,180 | -0.48(-4.48%) |
Aug 25, 2021 | 11.80 | 11.80 | 10.40 | 10.72 | 173,217 | -1.40(-11.55%) |
Aug 24, 2021 | 10.00 | 12.56 | 9.754 | 12.12 | 366,000 | +2.48(+25.73%) |
Aug 23, 2021 | 8.880 | 9.880 | 8.480 | 9.640 | 98,561 | +0.96(+11.06%) |
Aug 20, 2021 | 8.560 | 9.279 | 8.520 | 8.680 | 49,663 | -0.12(-1.36%) |
Aug 19, 2021 | 8.200 | 8.880 | 7.800 | 8.800 | 107,142 | +0.44(+5.26%) |
Aug 18, 2021 | 8.560 | 8.800 | 8.080 | 8.360 | 119,602 | -0.28(-3.24%) |
Aug 17, 2021 | 8.160 | 9.200 | 7.680 | 8.640 | 193,690 | +0.04(+0.47%) |
Aug 16, 2021 | 9.800 | 9.849 | 8.320 | 8.600 | 144,102 | -1.36(-13.65%) |
Aug 13, 2021 | 10.64 | 10.84 | 9.840 | 9.960 | 101,808 | -0.96(-8.79%) |
Aug 12, 2021 | 11.40 | 11.44 | 10.56 | 10.92 | 82,424 | -0.52(-4.55%) |
Aug 11, 2021 | 11.68 | 11.76 | 11.20 | 11.44 | 50,459 | -0.16(-1.38%) |
Aug 10, 2021 | 11.96 | 12.48 | 11.32 | 11.60 | 76,368 | -0.36(-3.01%) |
Aug 09, 2021 | 11.00 | 12.28 | 10.68 | 11.96 | 287,187 | +0.92(+8.33%) |
Aug 06, 2021 | 11.60 | 11.80 | 10.96 | 11.04 | 87,108 | -0.52(-4.50%) |
Aug 05, 2021 | 11.36 | 12.64 | 10.80 | 11.56 | 155,599 | +0.20(+1.76%) |
Aug 04, 2021 | 12.00 | 12.84 | 11.12 | 11.36 | 296,764 | -0.16(-1.39%) |
Aug 03, 2021 | 11.24 | 12.12 | 10.64 | 11.52 | 310,068 | +0.36(+3.23%) |
Aug 02, 2021 | 11.72 | 11.72 | 10.40 | 11.16 | 138,385 | -0.32(-2.79%) |
Jul 30, 2021 | 12.40 | 12.92 | 11.04 | 11.48 | 149,600 | -0.64(-5.28%) |
Jul 29, 2021 | 14.00 | 14.00 | 12.00 | 12.12 | 186,833 | -1.28(-9.55%) |
Jul 28, 2021 | 11.72 | 13.80 | 11.28 | 13.40 | 468,410 | +1.80(+15.52%) |
Jul 27, 2021 | 12.00 | 12.64 | 9.760 | 11.60 | 570,875 | +0.44(+3.94%) |
Jul 26, 2021 | 12.36 | 13.44 | 10.92 | 11.16 | 533,916 | -4.04(-26.58%) |
Jul 23, 2021 | 17.12 | 19.36 | 15.00 | 15.20 | 375,760 | -11.52(-43.11%) |
Jul 22, 2021 | 28.20 | 29.00 | 25.76 | 26.72 | 75,371 | -0.96(-3.47%) |
Jul 21, 2021 | 27.16 | 28.24 | 26.88 | 27.68 | 27,510 | +0.64(+2.37%) |
Jul 20, 2021 | 26.68 | 27.24 | 25.32 | 27.04 | 22,413 | +0.56(+2.11%) |
Jul 19, 2021 | 27.36 | 27.60 | 25.84 | 26.48 | 25,181 | -1.44(-5.16%) |
Jul 16, 2021 | 29.60 | 29.60 | 27.80 | 27.92 | 32,559 | -1.28(-4.38%) |
Jul 15, 2021 | 28.64 | 30.04 | 28.60 | 29.20 | 18,894 | +0.12(+0.41%) |
Jul 14, 2021 | 30.88 | 31.57 | 29.04 | 29.08 | 26,089 | -1.12(-3.71%) |
Jul 13, 2021 | 28.40 | 30.28 | 28.04 | 30.20 | 36,441 | +1.80(+6.34%) |
Jul 12, 2021 | 30.32 | 30.60 | 27.68 | 28.40 | 25,567 | -1.36(-4.57%) |
Jul 09, 2021 | 30.00 | 30.68 | 29.28 | 29.76 | 43,418 | +1.16(+4.06%) |
Jul 08, 2021 | 28.04 | 29.83 | 27.48 | 28.60 | 27,835 | -0.04(-0.14%) |
Jul 07, 2021 | 29.88 | 31.20 | 28.28 | 28.64 | 16,828 | -0.96(-3.24%) |
Jul 06, 2021 | 30.20 | 30.20 | 28.60 | 29.60 | 22,293 | -0.84(-2.76%) |
Jul 02, 2021 | 31.72 | 32.03 | 30.04 | 30.44 | 17,432 | -1.36(-4.28%) |
Jul 01, 2021 | 31.32 | 32.76 | 31.00 | 31.80 | 12,462 | +0.48(+1.53%) |
Jun 30, 2021 | 32.00 | 32.16 | 31.20 | 31.32 | 34,146 | -0.76(-2.37%) |
Jun 29, 2021 | 31.60 | 32.74 | 31.32 | 32.08 | 24,248 | +0.48(+1.52%) |
Jun 28, 2021 | 34.00 | 34.61 | 31.56 | 31.60 | 54,710 | -2.12(-6.29%) |
Jun 25, 2021 | 35.28 | 36.35 | 33.64 | 33.72 | 30,612 | -1.56(-4.42%) |
Jun 24, 2021 | 34.68 | 35.88 | 34.68 | 35.28 | 16,334 | +0.60(+1.73%) |
Jun 23, 2021 | 33.68 | 35.32 | 33.68 | 34.68 | 17,603 | +0.56(+1.64%) |
Jun 22, 2021 | 36.08 | 36.16 | 32.56 | 34.12 | 33,726 | -2.24(-6.16%) |
Jun 21, 2021 | 37.00 | 37.36 | 35.88 | 36.36 | 19,110 | -0.52(-1.41%) |
Jun 18, 2021 | 36.00 | 38.60 | 36.00 | 36.88 | 37,003 | +0.68(+1.88%) |
Jun 17, 2021 | 38.32 | 38.40 | 36.20 | 36.20 | 22,718 | -2.24(-5.83%) |
Jun 16, 2021 | 39.28 | 39.32 | 37.04 | 38.44 | 53,791 | -1.84(-4.57%) |
Jun 15, 2021 | 40.80 | 40.80 | 38.48 | 40.28 | 37,172 | -0.88(-2.14%) |
Jun 14, 2021 | 43.24 | 43.24 | 40.20 | 41.16 | 33,334 | -0.16(-0.39%) |
Jun 11, 2021 | 44.64 | 46.04 | 40.76 | 41.32 | 53,946 | -4.12(-9.07%) |
Jun 10, 2021 | 51.00 | 51.00 | 44.41 | 45.44 | 42,209 | -4.36(-8.76%) |
Jun 09, 2021 | 48.44 | 55.52 | 48.08 | 49.80 | 128,747 | +3.72(+8.07%) |
Jun 08, 2021 | 42.80 | 46.72 | 42.20 | 46.08 | 111,094 | +5.96(+14.86%) |
Jun 07, 2021 | 36.64 | 40.60 | 35.24 | 40.12 | 65,113 | +3.52(+9.62%) |
Jun 04, 2021 | 38.92 | 38.92 | 36.00 | 36.60 | 20,314 | -1.36(-3.58%) |
Jun 03, 2021 | 40.00 | 40.20 | 37.32 | 37.96 | 31,441 | -2.48(-6.13%) |
Jun 02, 2021 | 42.32 | 42.32 | 40.00 | 40.44 | 18,262 | -2.04(-4.80%) |