Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.31 | 15.83 | 15.03 | 15.72 | 4,929,433 | +0.22(+1.40%) |
Aug 30, 2021 | 15.68 | 15.84 | 14.63 | 15.50 | 7,199,515 | +0.16(+1.03%) |
Aug 27, 2021 | 14.09 | 15.63 | 13.97 | 15.35 | 6,142,017 | +1.51(+10.87%) |
Aug 26, 2021 | 13.90 | 14.23 | 13.50 | 13.84 | 5,198,384 | -0.22(-1.54%) |
Aug 25, 2021 | 13.39 | 14.57 | 13.18 | 14.06 | 6,263,929 | +0.67(+5.00%) |
Aug 24, 2021 | 13.75 | 14.00 | 13.15 | 13.39 | 5,569,652 | -0.15(-1.09%) |
Aug 23, 2021 | 12.97 | 13.97 | 12.93 | 13.54 | 6,691,836 | +1.09(+8.77%) |
Aug 20, 2021 | 11.73 | 12.71 | 11.67 | 12.44 | 5,799,443 | +0.67(+5.68%) |
Aug 19, 2021 | 12.00 | 12.72 | 11.17 | 11.78 | 9,087,287 | -0.63(-5.08%) |
Aug 18, 2021 | 13.12 | 13.59 | 12.36 | 12.40 | 5,407,951 | -0.73(-5.54%) |
Aug 17, 2021 | 13.55 | 14.00 | 12.73 | 13.13 | 6,366,396 | -0.57(-4.16%) |
Aug 16, 2021 | 12.99 | 14.08 | 12.40 | 13.70 | 6,802,035 | +0.48(+3.65%) |
Aug 13, 2021 | 13.32 | 13.55 | 12.85 | 13.22 | 3,835,163 | -0.26(-1.90%) |
Aug 12, 2021 | 13.10 | 13.54 | 12.49 | 13.48 | 5,923,606 | +0.17(+1.26%) |
Aug 11, 2021 | 12.38 | 13.70 | 12.07 | 13.31 | 8,494,887 | +0.80(+6.37%) |
Aug 10, 2021 | 11.47 | 12.71 | 11.33 | 12.51 | 8,392,589 | +1.15(+10.13%) |
Aug 09, 2021 | 11.76 | 12.07 | 11.04 | 11.36 | 7,709,981 | -0.79(-6.48%) |
Aug 06, 2021 | 11.80 | 12.32 | 11.49 | 12.15 | 6,709,437 | +0.68(+5.92%) |
Aug 05, 2021 | 11.05 | 11.97 | 10.80 | 11.47 | 7,108,727 | +0.64(+5.90%) |
Aug 04, 2021 | 11.04 | 11.41 | 10.70 | 10.83 | 4,455,845 | -0.37(-3.34%) |
Aug 03, 2021 | 11.51 | 11.74 | 10.95 | 11.20 | 6,157,744 | -0.30(-2.65%) |
Aug 02, 2021 | 11.65 | 12.20 | 11.34 | 11.51 | 5,548,537 | -0.01(-0.09%) |
Jul 30, 2021 | 11.42 | 11.95 | 11.04 | 11.52 | 6,541,304 | -0.04(-0.34%) |
Jul 29, 2021 | 10.00 | 11.70 | 9.444 | 11.56 | 10,902,219 | +0.96(+9.10%) |
Jul 28, 2021 | 10.33 | 10.97 | 9.921 | 10.59 | 8,430,935 | +0.50(+4.97%) |
Jul 27, 2021 | 11.77 | 11.78 | 9.867 | 10.09 | 9,367,510 | -1.74(-14.71%) |
Jul 26, 2021 | 10.74 | 12.04 | 10.74 | 11.83 | 12,258,090 | +1.08(+10.06%) |
Jul 23, 2021 | 10.63 | 11.27 | 10.28 | 10.75 | 10,321,769 | -0.05(-0.46%) |
Jul 22, 2021 | 10.19 | 11.03 | 9.916 | 10.80 | 8,608,801 | +0.34(+3.29%) |
Jul 21, 2021 | 9.355 | 10.65 | 9.355 | 10.46 | 10,458,616 | +1.50(+16.68%) |
Jul 20, 2021 | 8.765 | 9.247 | 8.342 | 8.962 | 6,651,396 | +0.24(+2.71%) |
Jul 19, 2021 | 8.027 | 9.099 | 7.889 | 8.726 | 7,941,231 | +0.16(+1.84%) |
Jul 16, 2021 | 10.32 | 10.43 | 8.519 | 8.568 | 9,304,054 | -1.67(-16.33%) |
Jul 15, 2021 | 10.79 | 11.32 | 9.931 | 10.24 | 8,062,695 | -0.58(-5.36%) |
Jul 14, 2021 | 10.51 | 11.60 | 10.41 | 10.82 | 12,199,937 | +0.65(+6.38%) |
Jul 13, 2021 | 10.30 | 10.92 | 9.926 | 10.17 | 5,589,976 | -0.19(-1.80%) |
Jul 12, 2021 | 10.60 | 11.09 | 10.34 | 10.36 | 6,977,844 | -0.47(-4.36%) |
Jul 09, 2021 | 9.867 | 11.00 | 9.766 | 10.83 | 13,267,213 | +1.13(+11.66%) |
Jul 08, 2021 | 8.814 | 9.817 | 8.676 | 9.699 | 10,875,102 | -0.15(-1.50%) |
Jul 07, 2021 | 7.919 | 10.37 | 7.880 | 9.847 | 46,289,548 | +1.94(+24.50%) |
Jul 06, 2021 | 8.499 | 8.529 | 7.634 | 7.909 | 7,266,981 | -0.48(-5.74%) |
Jul 02, 2021 | 8.106 | 8.568 | 7.978 | 8.391 | 6,476,705 | +0.33(+4.15%) |
Jul 01, 2021 | 7.919 | 8.283 | 7.722 | 8.057 | 6,927,832 | +0.26(+3.28%) |
Jun 30, 2021 | 6.837 | 7.811 | 6.807 | 7.801 | 7,540,441 | +0.99(+14.60%) |
Jun 29, 2021 | 7.004 | 7.358 | 6.748 | 6.807 | 5,226,188 | -0.07(-1.00%) |
Jun 28, 2021 | 7.643 | 7.712 | 6.670 | 6.876 | 8,811,623 | -0.77(-10.04%) |
Jun 25, 2021 | 8.303 | 8.371 | 7.643 | 7.643 | 8,155,396 | -0.67(-8.05%) |
Jun 24, 2021 | 7.821 | 8.371 | 7.702 | 8.312 | 5,375,229 | +0.44(+5.62%) |
Jun 23, 2021 | 7.604 | 8.017 | 7.358 | 7.870 | 6,109,583 | +0.40(+5.40%) |
Jun 22, 2021 | 7.014 | 7.591 | 6.896 | 7.466 | 6,847,848 | +0.41(+5.86%) |
Jun 21, 2021 | 7.378 | 7.378 | 6.842 | 7.053 | 9,642,551 | -0.33(-4.53%) |
Jun 18, 2021 | 7.388 | 7.988 | 7.211 | 7.388 | 13,834,210 | -0.19(-2.47%) |
Jun 17, 2021 | 8.263 | 8.391 | 7.103 | 7.575 | 11,347,755 | -0.75(-8.98%) |
Jun 16, 2021 | 8.303 | 8.794 | 8.017 | 8.322 | 5,749,838 | -0.18(-2.08%) |
Jun 15, 2021 | 8.598 | 8.853 | 8.116 | 8.499 | 4,202,134 | -0.10(-1.14%) |
Jun 14, 2021 | 9.355 | 9.597 | 8.430 | 8.598 | 8,037,943 | -0.46(-5.10%) |
Jun 11, 2021 | 9.001 | 9.374 | 8.794 | 9.060 | 4,847,802 | +0.26(+2.91%) |
Jun 10, 2021 | 8.608 | 9.237 | 8.598 | 8.804 | 5,873,802 | +0.33(+3.95%) |
Jun 09, 2021 | 8.293 | 8.824 | 8.022 | 8.470 | 6,092,910 | +0.12(+1.41%) |
Jun 08, 2021 | 7.575 | 8.480 | 7.516 | 8.352 | 7,209,628 | +0.85(+11.27%) |
Jun 07, 2021 | 7.899 | 8.145 | 7.279 | 7.506 | 5,134,658 | -0.66(-8.07%) |
Jun 04, 2021 | 7.791 | 8.243 | 7.457 | 8.165 | 4,678,797 | +0.47(+6.14%) |
Jun 03, 2021 | 7.289 | 8.106 | 7.181 | 7.693 | 6,680,853 | +0.30(+4.13%) |
Jun 02, 2021 | 7.427 | 7.555 | 7.034 | 7.388 | 4,986,666 | +0.10(+1.35%) |