Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.06 | 11.15 | 10.98 | 11.06 | 49,678,276 | -0.02(-0.15%) |
Aug 30, 2021 | 11.34 | 11.35 | 11.06 | 11.08 | 50,162,532 | -0.22(-1.95%) |
Aug 27, 2021 | 10.94 | 11.35 | 10.93 | 11.30 | 67,821,640 | +0.35(+3.18%) |
Aug 26, 2021 | 11.13 | 11.18 | 10.88 | 10.95 | 67,671,224 | -0.23(-2.05%) |
Aug 25, 2021 | 11.14 | 11.28 | 11.06 | 11.18 | 60,245,364 | +0.08(+0.69%) |
Aug 24, 2021 | 10.88 | 11.16 | 10.83 | 11.11 | 63,074,076 | +0.30(+2.75%) |
Aug 23, 2021 | 10.79 | 10.91 | 10.59 | 10.81 | 75,989,552 | +0.14(+1.27%) |
Aug 20, 2021 | 10.71 | 10.76 | 10.51 | 10.67 | 63,144,028 | -0.08(-0.79%) |
Aug 19, 2021 | 10.87 | 10.97 | 10.67 | 10.76 | 81,182,408 | -0.28(-2.54%) |
Aug 18, 2021 | 11.00 | 11.22 | 10.95 | 11.04 | 59,986,784 | +0.01(+0.08%) |
Aug 17, 2021 | 11.31 | 11.32 | 10.88 | 11.03 | 87,779,992 | -0.40(-3.49%) |
Aug 16, 2021 | 11.46 | 11.51 | 11.31 | 11.43 | 45,589,752 | -0.11(-0.96%) |
Aug 13, 2021 | 11.79 | 11.84 | 11.50 | 11.54 | 53,136,796 | -0.26(-2.23%) |
Aug 12, 2021 | 11.82 | 11.93 | 11.71 | 11.80 | 45,431,652 | -0.03(-0.22%) |
Aug 11, 2021 | 11.77 | 11.84 | 11.61 | 11.83 | 50,337,368 | +0.09(+0.80%) |
Aug 10, 2021 | 11.69 | 11.81 | 11.60 | 11.73 | 37,796,060 | +0.06(+0.51%) |
Aug 09, 2021 | 11.65 | 11.73 | 11.51 | 11.68 | 45,571,076 | -0.04(-0.36%) |
Aug 06, 2021 | 11.73 | 11.81 | 11.66 | 11.72 | 52,350,336 | +0.08(+0.66%) |
Aug 05, 2021 | 11.50 | 11.73 | 11.42 | 11.64 | 71,166,632 | +0.33(+2.93%) |
Aug 04, 2021 | 11.76 | 11.83 | 11.29 | 11.31 | 95,955,176 | -0.59(-4.99%) |
Aug 03, 2021 | 11.86 | 11.96 | 11.58 | 11.90 | 62,614,172 | +0.09(+0.79%) |
Aug 02, 2021 | 11.90 | 12.17 | 11.79 | 11.81 | 76,085,600 | -0.03(-0.29%) |
Jul 30, 2021 | 12.08 | 12.14 | 11.78 | 11.84 | 88,276,640 | -0.37(-3.06%) |
Jul 29, 2021 | 12.32 | 12.56 | 12.14 | 12.22 | 131,303,000 | +0.45(+3.82%) |
Jul 28, 2021 | 11.77 | 11.88 | 11.52 | 11.77 | 82,590,712 | +0.06(+0.51%) |
Jul 27, 2021 | 11.83 | 11.85 | 11.59 | 11.71 | 49,342,004 | -0.20(-1.71%) |
Jul 26, 2021 | 11.80 | 11.96 | 11.78 | 11.91 | 51,508,304 | +0.18(+1.52%) |
Jul 23, 2021 | 11.86 | 11.92 | 11.66 | 11.73 | 44,668,360 | -0.08(-0.65%) |
Jul 22, 2021 | 11.96 | 12.01 | 11.70 | 11.81 | 47,506,132 | -0.24(-1.97%) |
Jul 21, 2021 | 11.93 | 12.18 | 11.91 | 12.05 | 63,292,648 | +0.24(+2.01%) |
Jul 20, 2021 | 11.35 | 11.85 | 11.28 | 11.81 | 83,199,720 | +0.53(+4.74%) |
Jul 19, 2021 | 11.25 | 11.31 | 10.86 | 11.28 | 117,614,648 | -0.28(-2.42%) |
Jul 16, 2021 | 11.99 | 12.01 | 11.53 | 11.56 | 56,608,020 | -0.34(-2.85%) |
Jul 15, 2021 | 12.01 | 12.14 | 11.84 | 11.90 | 53,792,076 | -0.20(-1.68%) |
Jul 14, 2021 | 12.25 | 12.42 | 12.06 | 12.10 | 45,887,324 | -0.14(-1.18%) |
Jul 13, 2021 | 12.31 | 12.42 | 12.14 | 12.24 | 53,378,920 | -0.16(-1.30%) |
Jul 12, 2021 | 12.19 | 12.52 | 12.09 | 12.41 | 57,903,560 | +0.11(+0.90%) |
Jul 09, 2021 | 12.26 | 12.38 | 12.12 | 12.29 | 77,707,224 | +0.36(+2.99%) |
Jul 08, 2021 | 11.85 | 12.08 | 11.66 | 11.94 | 73,680,912 | -0.14(-1.19%) |
Jul 07, 2021 | 12.24 | 12.28 | 11.90 | 12.08 | 85,843,664 | -0.23(-1.86%) |
Jul 06, 2021 | 12.63 | 12.63 | 12.22 | 12.31 | 87,074,840 | -0.37(-2.88%) |
Jul 02, 2021 | 12.70 | 12.77 | 12.59 | 12.68 | 51,613,356 | +0.02(+0.13%) |
Jul 01, 2021 | 12.66 | 12.71 | 12.60 | 12.66 | 60,148,684 | +0.04(+0.34%) |
Jun 30, 2021 | 12.69 | 12.83 | 12.58 | 12.62 | 84,956,624 | -0.13(-1.00%) |
Jun 29, 2021 | 12.78 | 12.91 | 12.63 | 12.74 | 80,253,584 | +0.04(+0.33%) |
Jun 28, 2021 | 12.91 | 12.91 | 12.59 | 12.70 | 93,552,712 | -0.20(-1.51%) |
Jun 25, 2021 | 12.94 | 13.18 | 12.89 | 12.90 | 131,733,104 | -0.06(-0.46%) |
Jun 24, 2021 | 13.20 | 13.20 | 12.86 | 12.96 | 93,984,016 | -0.14(-1.04%) |
Jun 23, 2021 | 12.86 | 13.19 | 12.77 | 13.09 | 111,749,360 | +0.43(+3.42%) |
Jun 22, 2021 | 12.75 | 12.83 | 12.58 | 12.66 | 77,021,208 | +0.11(+0.88%) |
Jun 21, 2021 | 12.42 | 12.65 | 12.35 | 12.55 | 74,583,320 | +0.22(+1.79%) |
Jun 18, 2021 | 12.35 | 12.54 | 12.26 | 12.33 | 89,883,048 | -0.21(-1.69%) |
Jun 17, 2021 | 12.99 | 13.08 | 12.38 | 12.54 | 149,093,216 | -0.21(-1.66%) |
Jun 16, 2021 | 12.82 | 12.98 | 12.63 | 12.75 | 81,346,920 | +0.02(+0.13%) |
Jun 15, 2021 | 12.66 | 12.87 | 12.53 | 12.74 | 73,627,608 | +0.11(+0.87%) |
Jun 14, 2021 | 12.93 | 12.99 | 12.58 | 12.63 | 97,219,312 | -0.35(-2.68%) |
Jun 11, 2021 | 12.99 | 13.10 | 12.88 | 12.97 | 59,608,488 | +0.14(+1.13%) |
Jun 10, 2021 | 13.24 | 13.40 | 12.80 | 12.83 | 91,897,320 | -0.31(-2.39%) |
Jun 09, 2021 | 13.25 | 13.26 | 13.07 | 13.14 | 70,742,496 | -0.13(-0.96%) |
Jun 08, 2021 | 13.38 | 13.42 | 13.02 | 13.27 | 110,473,088 | -0.21(-1.57%) |
Jun 07, 2021 | 13.59 | 13.76 | 13.29 | 13.48 | 107,004,848 | -0.08(-0.56%) |
Jun 04, 2021 | 13.87 | 13.97 | 13.41 | 13.56 | 178,763,296 | -0.02(-0.13%) |
Jun 03, 2021 | 12.86 | 13.64 | 12.72 | 13.58 | 210,946,144 | +0.92(+7.24%) |
Jun 02, 2021 | 12.65 | 12.75 | 12.46 | 12.66 | 91,219,184 | +0.08(+0.68%) |