Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.28 | 11.00 | 10.25 | 10.68 | 1,314,897 | +0.36(+3.49%) |
Aug 30, 2021 | 10.52 | 10.56 | 10.04 | 10.32 | 1,118,737 | -0.16(-1.53%) |
Aug 27, 2021 | 10.24 | 10.68 | 10.08 | 10.48 | 1,335,554 | +0.28(+2.75%) |
Aug 26, 2021 | 10.28 | 10.86 | 10.13 | 10.20 | 1,810,899 | -0.16(-1.54%) |
Aug 25, 2021 | 10.40 | 10.84 | 10.12 | 10.36 | 1,932,526 | -0.24(-2.26%) |
Aug 24, 2021 | 10.16 | 10.60 | 9.920 | 10.60 | 1,588,518 | +0.44(+4.33%) |
Aug 23, 2021 | 9.560 | 10.20 | 9.480 | 10.16 | 1,447,763 | +0.72(+7.63%) |
Aug 20, 2021 | 9.280 | 9.680 | 9.200 | 9.440 | 1,093,250 | +0.04(+0.43%) |
Aug 19, 2021 | 9.640 | 9.760 | 9.240 | 9.400 | 1,525,835 | -0.36(-3.69%) |
Aug 18, 2021 | 9.960 | 10.28 | 9.360 | 9.760 | 1,749,944 | -0.04(-0.41%) |
Aug 17, 2021 | 9.960 | 10.12 | 9.760 | 9.800 | 1,274,202 | -0.12(-1.21%) |
Aug 16, 2021 | 11.20 | 11.28 | 9.920 | 9.920 | 2,403,072 | -1.68(-14.48%) |
Aug 13, 2021 | 10.68 | 11.68 | 10.40 | 11.60 | 2,617,121 | +0.88(+8.21%) |
Aug 12, 2021 | 10.76 | 10.76 | 10.48 | 10.72 | 705,981 | -0.04(-0.37%) |
Aug 11, 2021 | 10.92 | 10.96 | 10.60 | 10.76 | 867,962 | -0.16(-1.47%) |
Aug 10, 2021 | 10.96 | 11.20 | 10.52 | 10.92 | 1,383,755 | -0.04(-0.36%) |
Aug 09, 2021 | 10.60 | 11.00 | 10.34 | 10.96 | 1,029,342 | +0.20(+1.86%) |
Aug 06, 2021 | 10.76 | 10.88 | 10.40 | 10.76 | 900,478 | +0.08(+0.75%) |
Aug 05, 2021 | 9.960 | 10.92 | 9.876 | 10.68 | 1,514,082 | +0.72(+7.23%) |
Aug 04, 2021 | 10.20 | 10.48 | 9.880 | 9.960 | 1,453,031 | -0.36(-3.49%) |
Aug 03, 2021 | 10.48 | 10.48 | 10.16 | 10.32 | 1,054,861 | -0.04(-0.39%) |
Aug 02, 2021 | 10.52 | 10.76 | 10.36 | 10.36 | 537,985 | -0.12(-1.15%) |
Jul 30, 2021 | 10.40 | 10.86 | 10.32 | 10.48 | 725,910 | -0.12(-1.13%) |
Jul 29, 2021 | 10.88 | 11.00 | 10.40 | 10.60 | 1,256,436 | -0.28(-2.57%) |
Jul 28, 2021 | 10.12 | 11.04 | 10.00 | 10.88 | 2,339,986 | +1.04(+10.57%) |
Jul 27, 2021 | 10.24 | 10.32 | 9.640 | 9.840 | 1,258,758 | -0.48(-4.65%) |
Jul 26, 2021 | 9.880 | 10.52 | 9.760 | 10.32 | 1,210,478 | +0.48(+4.88%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.720 | 9.840 | 1,014,731 | -0.16(-1.60%) |
Jul 22, 2021 | 10.52 | 10.52 | 9.920 | 10.00 | 1,301,992 | -0.48(-4.58%) |
Jul 21, 2021 | 10.20 | 10.72 | 10.12 | 10.48 | 1,228,161 | +0.20(+1.95%) |
Jul 20, 2021 | 10.16 | 10.32 | 9.640 | 10.28 | 1,195,559 | +0.20(+1.98%) |
Jul 19, 2021 | 9.800 | 10.40 | 9.640 | 10.08 | 1,350,667 | +0.00(+0.00%) |
Jul 16, 2021 | 10.64 | 10.72 | 9.920 | 10.08 | 1,653,583 | -0.60(-5.62%) |
Jul 15, 2021 | 10.72 | 11.00 | 10.36 | 10.68 | 1,189,364 | +0.12(+1.14%) |
Jul 14, 2021 | 12.16 | 12.16 | 10.48 | 10.56 | 2,799,757 | -1.20(-10.20%) |
Jul 13, 2021 | 11.56 | 12.52 | 11.36 | 11.76 | 6,213,072 | +1.16(+10.94%) |
Jul 12, 2021 | 10.64 | 10.84 | 10.24 | 10.60 | 1,060,116 | +0.04(+0.38%) |
Jul 09, 2021 | 10.60 | 10.68 | 10.24 | 10.56 | 907,912 | +0.04(+0.38%) |
Jul 08, 2021 | 10.16 | 10.64 | 10.12 | 10.52 | 933,060 | +0.12(+1.15%) |
Jul 07, 2021 | 10.52 | 10.68 | 10.08 | 10.40 | 1,085,863 | -0.12(-1.14%) |
Jul 06, 2021 | 10.92 | 11.36 | 10.48 | 10.52 | 1,542,474 | -0.40(-3.66%) |
Jul 02, 2021 | 11.24 | 11.48 | 10.80 | 10.92 | 956,839 | -0.40(-3.53%) |
Jul 01, 2021 | 11.44 | 11.51 | 10.84 | 11.32 | 1,383,771 | -0.12(-1.05%) |
Jun 30, 2021 | 11.40 | 11.80 | 11.20 | 11.44 | 1,019,657 | +0.00(+0.00%) |
Jun 29, 2021 | 11.80 | 12.16 | 11.32 | 11.44 | 1,182,554 | -0.24(-2.05%) |
Jun 28, 2021 | 11.76 | 12.20 | 11.56 | 11.68 | 1,248,364 | -0.08(-0.68%) |
Jun 25, 2021 | 12.20 | 12.35 | 11.76 | 11.76 | 1,054,755 | -0.52(-4.23%) |
Jun 24, 2021 | 12.00 | 12.52 | 11.92 | 12.28 | 1,221,523 | +0.40(+3.37%) |
Jun 23, 2021 | 11.56 | 12.00 | 11.49 | 11.88 | 855,055 | +0.48(+4.21%) |
Jun 22, 2021 | 11.56 | 11.77 | 11.24 | 11.40 | 822,793 | -0.28(-2.40%) |
Jun 21, 2021 | 11.76 | 11.77 | 11.20 | 11.68 | 1,213,930 | +0.04(+0.34%) |
Jun 18, 2021 | 12.24 | 12.35 | 11.52 | 11.64 | 1,306,235 | -0.52(-4.28%) |
Jun 17, 2021 | 12.04 | 12.70 | 12.04 | 12.16 | 1,156,547 | +0.00(+0.00%) |
Jun 16, 2021 | 12.24 | 12.56 | 11.92 | 12.16 | 1,366,590 | -0.16(-1.30%) |
Jun 15, 2021 | 12.44 | 12.84 | 12.20 | 12.32 | 1,409,395 | -0.24(-1.91%) |
Jun 14, 2021 | 12.68 | 13.20 | 12.36 | 12.56 | 1,452,131 | -0.16(-1.26%) |
Jun 11, 2021 | 12.68 | 13.00 | 12.60 | 12.72 | 1,265,462 | +0.08(+0.63%) |
Jun 10, 2021 | 13.20 | 13.40 | 12.40 | 12.64 | 1,587,175 | -0.44(-3.36%) |
Jun 09, 2021 | 13.00 | 14.08 | 12.85 | 13.08 | 3,063,212 | +0.04(+0.31%) |
Jun 08, 2021 | 13.04 | 13.16 | 12.52 | 13.04 | 1,672,773 | +0.08(+0.62%) |
Jun 07, 2021 | 12.44 | 13.12 | 12.24 | 12.96 | 1,642,973 | +0.64(+5.19%) |
Jun 04, 2021 | 13.26 | 13.27 | 12.24 | 12.32 | 1,670,247 | -0.64(-4.94%) |
Jun 03, 2021 | 12.88 | 13.80 | 12.84 | 12.96 | 3,223,954 | +0.20(+1.57%) |
Jun 02, 2021 | 11.92 | 12.76 | 11.88 | 12.76 | 2,407,417 | +1.00(+8.50%) |