Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.130 | 8.400 | 8.100 | 8.300 | 3,900,987 | +0.17(+2.09%) |
Aug 30, 2021 | 8.420 | 8.420 | 7.975 | 8.130 | 3,192,661 | -0.17(-2.05%) |
Aug 27, 2021 | 8.100 | 8.430 | 8.050 | 8.300 | 2,712,917 | +0.16(+1.97%) |
Aug 26, 2021 | 8.310 | 8.620 | 8.111 | 8.140 | 3,581,621 | -0.17(-2.05%) |
Aug 25, 2021 | 8.200 | 8.360 | 7.930 | 8.310 | 5,013,943 | +0.11(+1.34%) |
Aug 24, 2021 | 8.160 | 8.239 | 7.940 | 8.200 | 5,092,475 | +0.04(+0.49%) |
Aug 23, 2021 | 7.700 | 8.260 | 7.590 | 8.160 | 7,446,179 | +0.58(+7.65%) |
Aug 20, 2021 | 7.430 | 7.810 | 7.310 | 7.580 | 4,544,580 | +0.24(+3.27%) |
Aug 19, 2021 | 7.410 | 7.846 | 7.300 | 7.340 | 5,654,577 | -0.08(-1.08%) |
Aug 18, 2021 | 7.350 | 7.820 | 7.260 | 7.420 | 7,614,395 | +0.24(+3.34%) |
Aug 17, 2021 | 7.750 | 7.750 | 7.120 | 7.180 | 10,202,886 | -0.61(-7.83%) |
Aug 16, 2021 | 8.360 | 8.390 | 7.760 | 7.790 | 7,721,948 | -0.58(-6.93%) |
Aug 13, 2021 | 8.750 | 8.750 | 8.300 | 8.370 | 6,606,919 | -0.41(-4.67%) |
Aug 12, 2021 | 8.950 | 9.820 | 8.260 | 8.780 | 22,447,276 | -0.15(-1.68%) |
Aug 11, 2021 | 9.560 | 9.598 | 8.660 | 8.930 | 14,017,946 | -0.54(-5.70%) |
Aug 10, 2021 | 9.540 | 9.740 | 9.045 | 9.470 | 8,534,363 | +0.21(+2.27%) |
Aug 09, 2021 | 9.420 | 9.440 | 9.165 | 9.260 | 4,095,305 | -0.11(-1.17%) |
Aug 06, 2021 | 9.400 | 9.532 | 9.240 | 9.370 | 2,181,005 | -0.02(-0.21%) |
Aug 05, 2021 | 9.060 | 9.449 | 8.890 | 9.390 | 3,175,545 | +0.34(+3.76%) |
Aug 04, 2021 | 8.730 | 9.440 | 8.710 | 9.050 | 3,852,828 | +0.23(+2.61%) |
Aug 03, 2021 | 9.000 | 9.030 | 8.550 | 8.820 | 3,847,295 | -0.16(-1.78%) |
Aug 02, 2021 | 9.070 | 9.255 | 8.910 | 8.980 | 2,063,104 | -0.02(-0.22%) |
Jul 30, 2021 | 9.150 | 9.441 | 8.940 | 9.000 | 2,280,237 | -0.24(-2.60%) |
Jul 29, 2021 | 9.480 | 9.580 | 9.132 | 9.240 | 2,778,393 | -0.13(-1.39%) |
Jul 28, 2021 | 9.200 | 9.490 | 9.015 | 9.370 | 2,944,888 | +0.26(+2.85%) |
Jul 27, 2021 | 9.160 | 9.419 | 8.860 | 9.110 | 4,142,322 | -0.21(-2.25%) |
Jul 26, 2021 | 8.890 | 9.420 | 8.865 | 9.320 | 4,203,899 | +0.45(+5.07%) |
Jul 23, 2021 | 9.020 | 9.020 | 8.650 | 8.870 | 3,343,457 | -0.10(-1.11%) |
Jul 22, 2021 | 9.510 | 9.610 | 8.970 | 8.970 | 4,481,849 | -0.59(-6.17%) |
Jul 21, 2021 | 9.330 | 9.630 | 9.320 | 9.560 | 3,060,516 | +0.34(+3.69%) |
Jul 20, 2021 | 9.110 | 9.340 | 8.900 | 9.220 | 3,993,648 | +0.15(+1.65%) |
Jul 19, 2021 | 8.880 | 9.170 | 8.760 | 9.070 | 4,327,904 | -0.08(-0.87%) |
Jul 16, 2021 | 9.390 | 9.470 | 9.055 | 9.150 | 4,280,581 | -0.23(-2.45%) |
Jul 15, 2021 | 9.450 | 9.680 | 9.180 | 9.380 | 3,762,579 | -0.11(-1.16%) |
Jul 14, 2021 | 9.830 | 9.936 | 9.460 | 9.490 | 5,471,864 | -0.31(-3.16%) |
Jul 13, 2021 | 10.07 | 10.10 | 9.670 | 9.800 | 6,142,137 | -0.40(-3.92%) |
Jul 12, 2021 | 10.28 | 10.46 | 9.960 | 10.20 | 4,436,524 | -0.24(-2.30%) |
Jul 09, 2021 | 10.74 | 10.83 | 10.41 | 10.44 | 3,917,894 | -0.23(-2.16%) |
Jul 08, 2021 | 10.15 | 10.68 | 9.930 | 10.67 | 4,084,598 | +0.35(+3.39%) |
Jul 07, 2021 | 10.72 | 10.75 | 10.00 | 10.32 | 7,163,972 | -0.36(-3.37%) |
Jul 06, 2021 | 10.90 | 11.11 | 10.58 | 10.68 | 5,526,340 | -0.19(-1.75%) |
Jul 02, 2021 | 11.07 | 11.30 | 10.73 | 10.87 | 5,977,205 | -0.14(-1.27%) |
Jul 01, 2021 | 11.50 | 11.63 | 10.99 | 11.01 | 7,614,845 | -0.49(-4.26%) |
Jun 30, 2021 | 12.00 | 12.02 | 11.46 | 11.50 | 5,964,642 | -0.53(-4.41%) |
Jun 29, 2021 | 12.62 | 12.76 | 11.89 | 12.03 | 5,869,666 | -0.50(-3.99%) |
Jun 28, 2021 | 12.48 | 12.68 | 12.24 | 12.53 | 5,838,076 | +0.53(+4.42%) |
Jun 25, 2021 | 13.00 | 13.21 | 11.78 | 12.00 | 20,608,816 | -1.01(-7.76%) |
Jun 24, 2021 | 13.19 | 13.28 | 12.88 | 13.01 | 4,868,404 | +0.01(+0.08%) |
Jun 23, 2021 | 12.94 | 13.34 | 12.82 | 13.00 | 5,003,957 | +0.06(+0.46%) |
Jun 22, 2021 | 12.37 | 13.41 | 12.14 | 12.94 | 8,455,190 | +0.46(+3.69%) |
Jun 21, 2021 | 12.50 | 12.68 | 12.11 | 12.48 | 4,554,640 | -0.09(-0.72%) |
Jun 18, 2021 | 12.27 | 12.82 | 12.08 | 12.57 | 7,565,735 | +0.26(+2.11%) |
Jun 17, 2021 | 11.83 | 12.54 | 11.80 | 12.31 | 4,046,890 | +0.29(+2.41%) |
Jun 16, 2021 | 11.93 | 12.31 | 11.69 | 12.02 | 5,618,300 | +0.08(+0.67%) |
Jun 15, 2021 | 12.63 | 12.66 | 11.92 | 11.94 | 5,317,839 | -0.73(-5.76%) |
Jun 14, 2021 | 13.07 | 13.17 | 12.45 | 12.67 | 4,709,981 | -0.29(-2.24%) |
Jun 11, 2021 | 12.88 | 13.28 | 12.76 | 12.96 | 3,059,263 | +0.10(+0.78%) |
Jun 10, 2021 | 13.86 | 13.86 | 12.58 | 12.86 | 5,340,154 | -0.61(-4.53%) |
Jun 09, 2021 | 13.77 | 13.99 | 13.20 | 13.47 | 7,912,413 | -0.53(-3.79%) |
Jun 08, 2021 | 14.20 | 15.01 | 13.36 | 14.00 | 14,688,324 | -1.10(-7.28%) |
Jun 07, 2021 | 14.92 | 15.48 | 14.38 | 15.10 | 4,897,337 | +0.26(+1.75%) |
Jun 04, 2021 | 14.69 | 15.29 | 14.45 | 14.84 | 4,109,058 | +0.25(+1.71%) |
Jun 03, 2021 | 14.00 | 14.85 | 13.68 | 14.59 | 4,210,820 | +0.21(+1.46%) |
Jun 02, 2021 | 13.26 | 14.90 | 13.08 | 14.38 | 5,551,300 | +1.25(+9.52%) |