Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.36 | 15.88 | 15.08 | 15.77 | 4,912,919 | +0.22(+1.40%) |
Aug 30, 2021 | 15.73 | 15.89 | 14.68 | 15.56 | 7,175,395 | +0.16(+1.03%) |
Aug 27, 2021 | 14.13 | 15.68 | 14.02 | 15.40 | 6,121,440 | +1.51(+10.87%) |
Aug 26, 2021 | 13.95 | 14.28 | 13.55 | 13.89 | 5,180,968 | -0.22(-1.54%) |
Aug 25, 2021 | 13.43 | 14.62 | 13.23 | 14.10 | 6,242,944 | +0.67(+5.00%) |
Aug 24, 2021 | 13.80 | 14.05 | 13.20 | 13.43 | 5,550,992 | -0.15(-1.09%) |
Aug 23, 2021 | 13.01 | 14.02 | 12.97 | 13.58 | 6,669,417 | +1.10(+8.77%) |
Aug 20, 2021 | 11.77 | 12.75 | 11.71 | 12.49 | 5,780,014 | +0.67(+5.68%) |
Aug 19, 2021 | 12.04 | 12.76 | 11.20 | 11.81 | 9,056,842 | -0.63(-5.08%) |
Aug 18, 2021 | 13.17 | 13.64 | 12.40 | 12.45 | 5,389,834 | -0.73(-5.54%) |
Aug 17, 2021 | 13.59 | 14.05 | 12.77 | 13.18 | 6,345,067 | -0.57(-4.16%) |
Aug 16, 2021 | 13.03 | 14.12 | 12.45 | 13.75 | 6,779,246 | +0.48(+3.65%) |
Aug 13, 2021 | 13.36 | 13.59 | 12.89 | 13.27 | 3,822,315 | -0.26(-1.90%) |
Aug 12, 2021 | 13.15 | 13.58 | 12.54 | 13.52 | 5,903,761 | +0.17(+1.26%) |
Aug 11, 2021 | 12.43 | 13.75 | 12.11 | 13.35 | 8,466,427 | +0.80(+6.37%) |
Aug 10, 2021 | 11.51 | 12.75 | 11.37 | 12.55 | 8,364,472 | +1.15(+10.13%) |
Aug 09, 2021 | 11.79 | 12.11 | 11.07 | 11.40 | 7,684,150 | -0.79(-6.48%) |
Aug 06, 2021 | 11.84 | 12.36 | 11.53 | 12.19 | 6,686,959 | +0.68(+5.92%) |
Aug 05, 2021 | 11.08 | 12.01 | 10.84 | 11.51 | 7,084,911 | +0.64(+5.90%) |
Aug 04, 2021 | 11.07 | 11.45 | 10.74 | 10.87 | 4,440,917 | -0.38(-3.34%) |
Aug 03, 2021 | 11.55 | 11.78 | 10.99 | 11.24 | 6,137,114 | -0.31(-2.65%) |
Aug 02, 2021 | 11.69 | 12.24 | 11.38 | 11.55 | 5,529,948 | -0.01(-0.08%) |
Jul 30, 2021 | 11.46 | 11.99 | 11.07 | 11.56 | 6,519,389 | -0.04(-0.34%) |
Jul 29, 2021 | 10.04 | 11.74 | 9.475 | 11.60 | 10,865,694 | +0.97(+9.10%) |
Jul 28, 2021 | 10.36 | 11.01 | 9.954 | 10.63 | 8,402,689 | +0.50(+4.97%) |
Jul 27, 2021 | 11.80 | 11.82 | 9.900 | 10.13 | 9,336,127 | -1.75(-14.71%) |
Jul 26, 2021 | 10.78 | 12.08 | 10.78 | 11.87 | 12,217,023 | +1.09(+10.06%) |
Jul 23, 2021 | 10.67 | 11.31 | 10.31 | 10.79 | 10,287,189 | -0.05(-0.45%) |
Jul 22, 2021 | 10.23 | 11.06 | 9.949 | 10.84 | 8,579,960 | +0.35(+3.29%) |
Jul 21, 2021 | 9.387 | 10.68 | 9.387 | 10.49 | 10,423,578 | +1.50(+16.69%) |
Jul 20, 2021 | 8.794 | 9.278 | 8.370 | 8.992 | 6,629,112 | +0.24(+2.71%) |
Jul 19, 2021 | 8.054 | 9.130 | 7.916 | 8.755 | 7,914,626 | +0.16(+1.84%) |
Jul 16, 2021 | 10.35 | 10.46 | 8.548 | 8.597 | 9,272,883 | -1.68(-16.33%) |
Jul 15, 2021 | 10.83 | 11.36 | 9.964 | 10.27 | 8,035,683 | -0.58(-5.36%) |
Jul 14, 2021 | 10.54 | 11.64 | 10.44 | 10.86 | 12,159,064 | +0.65(+6.38%) |
Jul 13, 2021 | 10.33 | 10.96 | 9.959 | 10.21 | 5,571,248 | -0.19(-1.80%) |
Jul 12, 2021 | 10.64 | 11.12 | 10.37 | 10.39 | 6,954,467 | -0.47(-4.36%) |
Jul 09, 2021 | 9.900 | 11.03 | 9.799 | 10.87 | 13,222,765 | +1.14(+11.66%) |
Jul 08, 2021 | 8.844 | 9.850 | 8.706 | 9.732 | 10,838,668 | -0.15(-1.50%) |
Jul 07, 2021 | 7.946 | 10.40 | 7.906 | 9.880 | 46,134,468 | +1.94(+24.50%) |
Jul 06, 2021 | 8.528 | 8.557 | 7.659 | 7.936 | 7,242,635 | -0.48(-5.74%) |
Jul 02, 2021 | 8.133 | 8.597 | 8.005 | 8.419 | 6,455,007 | +0.34(+4.15%) |
Jul 01, 2021 | 7.946 | 8.311 | 7.748 | 8.084 | 6,904,622 | +0.26(+3.28%) |
Jun 30, 2021 | 6.860 | 7.837 | 6.830 | 7.827 | 7,515,179 | +1.00(+14.60%) |
Jun 29, 2021 | 7.028 | 7.383 | 6.771 | 6.830 | 5,208,679 | -0.07(-1.00%) |
Jun 28, 2021 | 7.669 | 7.738 | 6.692 | 6.899 | 8,782,102 | -0.77(-10.04%) |
Jun 25, 2021 | 8.330 | 8.400 | 7.669 | 7.669 | 8,128,073 | -0.67(-8.05%) |
Jun 24, 2021 | 7.847 | 8.400 | 7.728 | 8.340 | 5,357,220 | +0.44(+5.62%) |
Jun 23, 2021 | 7.630 | 8.044 | 7.383 | 7.896 | 6,089,114 | +0.40(+5.40%) |
Jun 22, 2021 | 7.037 | 7.617 | 6.919 | 7.492 | 6,824,906 | +0.41(+5.86%) |
Jun 21, 2021 | 7.403 | 7.403 | 6.865 | 7.077 | 9,610,246 | -0.34(-4.53%) |
Jun 18, 2021 | 7.413 | 8.015 | 7.235 | 7.413 | 13,787,863 | -0.19(-2.47%) |
Jun 17, 2021 | 8.291 | 8.419 | 7.126 | 7.600 | 11,309,738 | -0.75(-8.98%) |
Jun 16, 2021 | 8.330 | 8.824 | 8.044 | 8.350 | 5,730,574 | -0.18(-2.08%) |
Jun 15, 2021 | 8.627 | 8.883 | 8.143 | 8.528 | 4,188,056 | -0.10(-1.14%) |
Jun 14, 2021 | 9.387 | 9.629 | 8.459 | 8.627 | 8,011,014 | -0.46(-5.10%) |
Jun 11, 2021 | 9.031 | 9.406 | 8.824 | 9.090 | 4,831,561 | +0.26(+2.91%) |
Jun 10, 2021 | 8.636 | 9.268 | 8.627 | 8.834 | 5,854,124 | +0.34(+3.95%) |
Jun 09, 2021 | 8.321 | 8.854 | 8.049 | 8.498 | 6,072,498 | +0.12(+1.41%) |
Jun 08, 2021 | 7.600 | 8.508 | 7.541 | 8.380 | 7,185,474 | +0.85(+11.27%) |
Jun 07, 2021 | 7.926 | 8.173 | 7.304 | 7.531 | 5,117,456 | -0.66(-8.07%) |
Jun 04, 2021 | 7.817 | 8.271 | 7.482 | 8.192 | 4,663,122 | +0.47(+6.14%) |
Jun 03, 2021 | 7.314 | 8.133 | 7.205 | 7.719 | 6,658,471 | +0.31(+4.13%) |
Jun 02, 2021 | 7.452 | 7.580 | 7.057 | 7.413 | 4,969,960 | +0.10(+1.35%) |