Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.50 | 10.78 | 10.35 | 10.71 | 3,401,045 | +0.15(+1.42%) |
Aug 30, 2021 | 10.50 | 10.80 | 10.33 | 10.56 | 2,985,663 | +0.05(+0.48%) |
Aug 27, 2021 | 10.01 | 10.63 | 9.880 | 10.51 | 2,036,125 | +0.53(+5.31%) |
Aug 26, 2021 | 10.36 | 10.43 | 9.980 | 9.980 | 1,297,126 | -0.33(-3.20%) |
Aug 25, 2021 | 10.18 | 10.34 | 9.870 | 10.31 | 2,097,609 | -0.05(-0.48%) |
Aug 24, 2021 | 10.04 | 10.43 | 10.04 | 10.36 | 2,259,710 | +0.47(+4.75%) |
Aug 23, 2021 | 9.730 | 10.12 | 9.710 | 9.890 | 1,999,383 | +0.09(+0.92%) |
Aug 20, 2021 | 9.570 | 10.21 | 9.570 | 9.800 | 3,668,769 | +0.28(+2.94%) |
Aug 19, 2021 | 10.08 | 10.20 | 9.430 | 9.520 | 3,909,031 | -0.60(-5.93%) |
Aug 18, 2021 | 10.43 | 10.48 | 10.08 | 10.12 | 1,602,076 | -0.32(-3.07%) |
Aug 17, 2021 | 10.40 | 10.73 | 10.16 | 10.44 | 2,378,607 | -0.06(-0.57%) |
Aug 16, 2021 | 11.10 | 11.15 | 10.47 | 10.50 | 1,599,996 | -0.66(-5.91%) |
Aug 13, 2021 | 10.64 | 11.50 | 10.50 | 11.16 | 2,356,333 | +0.41(+3.81%) |
Aug 12, 2021 | 10.13 | 10.83 | 10.00 | 10.75 | 5,391,810 | +0.47(+4.57%) |
Aug 11, 2021 | 10.70 | 10.73 | 10.21 | 10.28 | 2,567,075 | -0.40(-3.75%) |
Aug 10, 2021 | 11.26 | 11.44 | 10.64 | 10.68 | 2,305,286 | -0.52(-4.64%) |
Aug 09, 2021 | 11.24 | 11.30 | 10.89 | 11.20 | 1,889,683 | -0.04(-0.36%) |
Aug 06, 2021 | 11.64 | 11.68 | 11.23 | 11.24 | 1,484,219 | -0.33(-2.85%) |
Aug 05, 2021 | 11.15 | 11.59 | 10.94 | 11.57 | 1,744,192 | +0.41(+3.67%) |
Aug 04, 2021 | 11.26 | 11.73 | 11.06 | 11.16 | 1,864,875 | -0.15(-1.33%) |
Aug 03, 2021 | 11.15 | 11.36 | 10.95 | 11.31 | 1,970,113 | +0.12(+1.07%) |
Aug 02, 2021 | 11.71 | 11.72 | 11.12 | 11.19 | 2,751,052 | -0.46(-3.95%) |
Jul 30, 2021 | 11.65 | 11.89 | 11.48 | 11.65 | 1,199,670 | -0.05(-0.43%) |
Jul 29, 2021 | 11.68 | 11.97 | 11.57 | 11.70 | 1,666,993 | +0.07(+0.60%) |
Jul 28, 2021 | 11.04 | 11.71 | 10.89 | 11.63 | 1,765,124 | +0.34(+3.01%) |
Jul 27, 2021 | 11.19 | 11.35 | 10.95 | 11.29 | 1,560,967 | +0.06(+0.53%) |
Jul 26, 2021 | 11.33 | 11.60 | 11.18 | 11.23 | 1,221,655 | -0.18(-1.58%) |
Jul 23, 2021 | 11.61 | 11.61 | 11.19 | 11.41 | 1,778,701 | -0.22(-1.89%) |
Jul 22, 2021 | 11.78 | 11.86 | 11.45 | 11.63 | 919,272 | -0.17(-1.44%) |
Jul 21, 2021 | 11.50 | 11.94 | 11.29 | 11.80 | 1,476,057 | +0.32(+2.79%) |
Jul 20, 2021 | 11.60 | 11.70 | 11.33 | 11.48 | 4,363,729 | -0.02(-0.17%) |
Jul 19, 2021 | 10.70 | 11.63 | 10.55 | 11.50 | 3,435,599 | +0.65(+5.99%) |
Jul 16, 2021 | 10.84 | 10.94 | 10.68 | 10.85 | 1,580,870 | +0.02(+0.18%) |
Jul 15, 2021 | 10.91 | 11.09 | 10.59 | 10.83 | 2,595,724 | -0.16(-1.46%) |
Jul 14, 2021 | 11.60 | 11.60 | 10.84 | 10.99 | 3,324,864 | -0.46(-4.02%) |
Jul 13, 2021 | 11.82 | 11.91 | 11.41 | 11.45 | 2,166,809 | -0.49(-4.10%) |
Jul 12, 2021 | 12.18 | 12.24 | 11.67 | 11.94 | 1,520,546 | -0.20(-1.65%) |
Jul 09, 2021 | 12.32 | 12.32 | 12.07 | 12.14 | 1,411,872 | -0.07(-0.57%) |
Jul 08, 2021 | 11.63 | 12.22 | 11.54 | 12.21 | 1,477,711 | +0.10(+0.83%) |
Jul 07, 2021 | 12.14 | 12.22 | 11.72 | 12.11 | 2,024,663 | -0.06(-0.49%) |
Jul 06, 2021 | 12.20 | 12.46 | 11.94 | 12.17 | 2,007,042 | -0.11(-0.90%) |
Jul 02, 2021 | 12.51 | 12.55 | 12.02 | 12.28 | 2,033,153 | -0.34(-2.69%) |
Jul 01, 2021 | 12.55 | 12.76 | 12.33 | 12.62 | 3,420,286 | +0.04(+0.32%) |
Jun 30, 2021 | 12.89 | 12.89 | 12.37 | 12.58 | 3,428,300 | -0.34(-2.63%) |
Jun 29, 2021 | 13.79 | 13.85 | 12.89 | 12.92 | 2,641,657 | -0.64(-4.72%) |
Jun 28, 2021 | 14.00 | 14.05 | 13.50 | 13.56 | 3,307,304 | -0.17(-1.24%) |
Jun 25, 2021 | 13.79 | 13.94 | 13.34 | 13.73 | 27,782,312 | +0.06(+0.44%) |
Jun 24, 2021 | 13.50 | 13.93 | 13.38 | 13.67 | 3,444,115 | +0.36(+2.70%) |
Jun 23, 2021 | 13.50 | 13.68 | 13.17 | 13.31 | 3,182,416 | -0.25(-1.84%) |
Jun 22, 2021 | 13.61 | 13.82 | 13.44 | 13.56 | 5,393,250 | -0.14(-1.02%) |
Jun 21, 2021 | 13.53 | 13.77 | 13.12 | 13.70 | 3,967,968 | +0.22(+1.63%) |
Jun 18, 2021 | 13.54 | 13.80 | 13.33 | 13.48 | 3,977,041 | -0.23(-1.68%) |
Jun 17, 2021 | 13.51 | 13.83 | 13.32 | 13.71 | 4,942,065 | +0.05(+0.37%) |
Jun 16, 2021 | 13.34 | 13.80 | 13.23 | 13.66 | 4,092,607 | +0.31(+2.32%) |
Jun 15, 2021 | 13.70 | 14.00 | 13.17 | 13.35 | 2,993,448 | -0.50(-3.61%) |
Jun 14, 2021 | 13.96 | 14.18 | 13.66 | 13.85 | 2,326,861 | -0.07(-0.50%) |
Jun 11, 2021 | 14.02 | 14.16 | 13.65 | 13.92 | 5,975,438 | -0.05(-0.36%) |
Jun 10, 2021 | 13.53 | 14.01 | 13.41 | 13.97 | 2,373,514 | +0.23(+1.67%) |
Jun 09, 2021 | 14.73 | 14.76 | 13.63 | 13.74 | 3,204,681 | -0.52(-3.65%) |
Jun 08, 2021 | 13.90 | 14.28 | 13.61 | 14.26 | 4,250,819 | +0.67(+4.93%) |
Jun 07, 2021 | 12.71 | 13.75 | 12.52 | 13.59 | 3,726,733 | +0.94(+7.43%) |
Jun 04, 2021 | 12.93 | 12.94 | 12.48 | 12.65 | 3,329,671 | -0.28(-2.17%) |
Jun 03, 2021 | 12.96 | 13.16 | 12.47 | 12.93 | 2,285,845 | -0.10(-0.77%) |
Jun 02, 2021 | 12.92 | 13.22 | 12.65 | 13.03 | 5,275,403 | +0.20(+1.56%) |