Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.970 | 9.227 | 8.790 | 9.060 | 7,603,983 | +0.37(+4.26%) |
Aug 30, 2021 | 8.540 | 8.750 | 8.290 | 8.690 | 7,937,710 | +0.03(+0.35%) |
Aug 27, 2021 | 9.018 | 9.018 | 8.560 | 8.660 | 11,622,746 | -0.54(-5.87%) |
Aug 26, 2021 | 9.340 | 9.500 | 9.155 | 9.200 | 8,151,182 | -0.22(-2.34%) |
Aug 25, 2021 | 9.330 | 9.550 | 9.120 | 9.420 | 6,981,724 | -0.10(-1.05%) |
Aug 24, 2021 | 9.150 | 9.660 | 9.090 | 9.520 | 13,823,666 | +0.75(+8.55%) |
Aug 23, 2021 | 8.550 | 8.850 | 8.245 | 8.770 | 17,266,202 | +0.44(+5.28%) |
Aug 20, 2021 | 8.200 | 8.680 | 8.190 | 8.330 | 13,382,673 | +0.13(+1.59%) |
Aug 19, 2021 | 8.420 | 8.595 | 8.160 | 8.200 | 12,864,228 | -0.51(-5.86%) |
Aug 18, 2021 | 8.810 | 8.920 | 8.400 | 8.710 | 14,175,340 | -0.04(-0.46%) |
Aug 17, 2021 | 8.660 | 9.045 | 8.450 | 8.750 | 11,781,776 | -0.23(-2.56%) |
Aug 16, 2021 | 9.320 | 9.410 | 8.940 | 8.980 | 10,559,179 | -0.49(-5.17%) |
Aug 13, 2021 | 9.430 | 9.800 | 9.280 | 9.470 | 10,939,591 | +0.00(+0.00%) |
Aug 12, 2021 | 10.30 | 10.32 | 9.120 | 9.470 | 31,522,904 | -0.74(-7.25%) |
Aug 11, 2021 | 10.74 | 10.75 | 10.12 | 10.21 | 10,832,770 | -0.41(-3.86%) |
Aug 10, 2021 | 11.00 | 11.22 | 10.54 | 10.62 | 7,950,322 | -0.21(-1.94%) |
Aug 09, 2021 | 10.63 | 10.92 | 10.49 | 10.83 | 8,535,019 | +0.25(+2.36%) |
Aug 06, 2021 | 10.87 | 10.98 | 10.52 | 10.58 | 6,683,946 | -0.33(-3.02%) |
Aug 05, 2021 | 11.03 | 11.15 | 10.75 | 10.91 | 8,346,074 | -0.32(-2.85%) |
Aug 04, 2021 | 11.28 | 11.40 | 10.99 | 11.23 | 9,212,327 | +0.02(+0.18%) |
Aug 03, 2021 | 11.20 | 11.25 | 10.82 | 11.21 | 6,125,235 | -0.20(-1.75%) |
Aug 02, 2021 | 11.25 | 11.73 | 11.13 | 11.41 | 8,327,139 | +0.24(+2.15%) |
Jul 30, 2021 | 11.33 | 11.42 | 11.08 | 11.17 | 6,582,611 | -0.17(-1.50%) |
Jul 29, 2021 | 11.95 | 12.00 | 11.16 | 11.34 | 8,401,122 | -0.33(-2.83%) |
Jul 28, 2021 | 11.12 | 11.73 | 11.11 | 11.67 | 10,602,633 | +0.95(+8.86%) |
Jul 27, 2021 | 10.56 | 11.15 | 10.33 | 10.72 | 13,246,210 | -0.20(-1.83%) |
Jul 26, 2021 | 10.75 | 11.62 | 10.44 | 10.92 | 11,816,426 | -0.40(-3.53%) |
Jul 23, 2021 | 11.83 | 11.92 | 11.21 | 11.32 | 14,004,783 | -0.81(-6.68%) |
Jul 22, 2021 | 12.44 | 12.47 | 12.01 | 12.13 | 4,708,478 | -0.26(-2.10%) |
Jul 21, 2021 | 12.44 | 12.62 | 12.23 | 12.39 | 7,803,213 | +0.02(+0.16%) |
Jul 20, 2021 | 12.31 | 12.45 | 11.97 | 12.37 | 3,708,867 | +0.08(+0.65%) |
Jul 19, 2021 | 12.04 | 12.38 | 11.90 | 12.29 | 7,509,123 | -0.02(-0.16%) |
Jul 16, 2021 | 12.73 | 12.79 | 12.18 | 12.31 | 7,871,010 | -0.42(-3.30%) |
Jul 15, 2021 | 12.52 | 12.91 | 12.32 | 12.73 | 5,593,311 | +0.18(+1.43%) |
Jul 14, 2021 | 13.19 | 13.33 | 12.49 | 12.55 | 9,233,807 | -0.60(-4.56%) |
Jul 13, 2021 | 13.38 | 13.72 | 13.06 | 13.15 | 8,773,713 | +0.02(+0.15%) |
Jul 12, 2021 | 13.20 | 13.22 | 12.76 | 13.13 | 6,266,252 | -0.06(-0.45%) |
Jul 09, 2021 | 13.29 | 13.29 | 12.80 | 13.19 | 8,091,780 | +0.23(+1.77%) |
Jul 08, 2021 | 13.05 | 13.26 | 12.80 | 12.96 | 11,743,041 | -0.53(-3.93%) |
Jul 07, 2021 | 14.51 | 14.59 | 13.39 | 13.49 | 9,261,803 | -0.91(-6.32%) |
Jul 06, 2021 | 14.69 | 14.82 | 14.11 | 14.40 | 9,984,524 | -0.57(-3.81%) |
Jul 02, 2021 | 15.03 | 15.16 | 14.84 | 14.97 | 4,363,509 | -0.16(-1.06%) |
Jul 01, 2021 | 15.68 | 15.69 | 15.07 | 15.13 | 5,351,231 | -0.45(-2.89%) |
Jun 30, 2021 | 15.73 | 15.90 | 15.56 | 15.58 | 3,017,017 | -0.16(-1.02%) |
Jun 29, 2021 | 15.77 | 15.88 | 15.34 | 15.74 | 4,349,233 | +0.05(+0.32%) |
Jun 28, 2021 | 15.90 | 16.12 | 15.61 | 15.69 | 5,897,503 | -0.20(-1.26%) |
Jun 25, 2021 | 15.65 | 15.93 | 15.42 | 15.89 | 9,312,223 | +0.29(+1.86%) |
Jun 24, 2021 | 15.19 | 15.64 | 15.13 | 15.60 | 6,049,521 | +0.53(+3.52%) |
Jun 23, 2021 | 14.84 | 15.17 | 14.75 | 15.07 | 5,673,929 | +0.27(+1.82%) |
Jun 22, 2021 | 14.44 | 14.84 | 14.28 | 14.80 | 4,875,568 | +0.37(+2.56%) |
Jun 21, 2021 | 14.61 | 14.66 | 14.20 | 14.43 | 9,484,683 | -0.18(-1.23%) |
Jun 18, 2021 | 14.76 | 14.94 | 14.51 | 14.61 | 6,713,361 | -0.17(-1.15%) |
Jun 17, 2021 | 15.00 | 15.17 | 14.51 | 14.78 | 7,304,540 | -0.19(-1.27%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.76 | 14.97 | 5,520,036 | +0.12(+0.81%) |
Jun 15, 2021 | 15.61 | 15.71 | 14.81 | 14.85 | 8,189,108 | -0.71(-4.56%) |
Jun 14, 2021 | 14.57 | 15.85 | 14.50 | 15.56 | 13,648,631 | +1.02(+7.02%) |
Jun 11, 2021 | 15.12 | 15.18 | 14.46 | 14.54 | 8,097,075 | -0.44(-2.94%) |
Jun 10, 2021 | 14.95 | 15.24 | 14.79 | 14.98 | 7,939,661 | +0.10(+0.67%) |
Jun 09, 2021 | 14.45 | 15.20 | 14.41 | 14.88 | 14,008,185 | +0.66(+4.64%) |
Jun 08, 2021 | 14.24 | 14.38 | 14.03 | 14.22 | 4,470,248 | +0.08(+0.57%) |
Jun 07, 2021 | 14.31 | 14.40 | 13.92 | 14.14 | 10,482,238 | -0.33(-2.28%) |
Jun 04, 2021 | 13.91 | 14.60 | 13.73 | 14.47 | 14,488,900 | +0.72(+5.24%) |
Jun 03, 2021 | 14.24 | 14.63 | 13.69 | 13.75 | 10,570,343 | -0.67(-4.65%) |
Jun 02, 2021 | 14.57 | 14.91 | 14.19 | 14.42 | 9,977,383 | -0.36(-2.44%) |