Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.20 | 13.25 | 12.92 | 13.15 | 1,353,607 | -0.20(-1.50%) |
Aug 30, 2021 | 13.66 | 13.69 | 12.91 | 13.35 | 1,211,749 | -0.33(-2.41%) |
Aug 27, 2021 | 13.97 | 13.99 | 13.56 | 13.68 | 633,775 | -0.26(-1.87%) |
Aug 26, 2021 | 13.95 | 14.09 | 13.62 | 13.94 | 574,227 | -0.01(-0.07%) |
Aug 25, 2021 | 13.88 | 14.08 | 13.56 | 13.95 | 653,068 | +0.05(+0.36%) |
Aug 24, 2021 | 13.68 | 14.00 | 13.64 | 13.90 | 1,109,129 | +0.36(+2.66%) |
Aug 23, 2021 | 13.79 | 13.80 | 13.30 | 13.54 | 994,390 | -0.15(-1.10%) |
Aug 20, 2021 | 13.53 | 13.88 | 13.52 | 13.69 | 937,325 | +0.09(+0.66%) |
Aug 19, 2021 | 13.85 | 13.90 | 13.50 | 13.60 | 1,670,675 | -0.42(-3.00%) |
Aug 18, 2021 | 13.65 | 14.07 | 13.55 | 14.02 | 1,123,839 | +0.55(+4.08%) |
Aug 17, 2021 | 13.93 | 14.00 | 13.30 | 13.47 | 2,128,831 | -1.03(-7.10%) |
Aug 16, 2021 | 14.67 | 14.85 | 14.15 | 14.50 | 1,434,433 | -0.29(-1.96%) |
Aug 13, 2021 | 14.68 | 14.91 | 14.53 | 14.79 | 1,577,150 | -0.11(-0.74%) |
Aug 12, 2021 | 14.06 | 15.00 | 14.00 | 14.90 | 2,670,277 | +1.12(+8.13%) |
Aug 11, 2021 | 14.20 | 14.35 | 13.76 | 13.78 | 3,395,389 | -0.75(-5.16%) |
Aug 10, 2021 | 14.69 | 14.70 | 14.00 | 14.53 | 1,409,135 | -0.19(-1.29%) |
Aug 09, 2021 | 14.79 | 15.15 | 14.50 | 14.72 | 1,063,171 | -0.08(-0.54%) |
Aug 06, 2021 | 14.67 | 15.15 | 14.49 | 14.80 | 1,214,072 | +0.06(+0.41%) |
Aug 05, 2021 | 15.11 | 15.50 | 13.65 | 14.74 | 3,216,063 | +0.24(+1.66%) |
Aug 04, 2021 | 14.23 | 14.50 | 14.06 | 14.50 | 1,687,793 | +0.49(+3.50%) |
Aug 03, 2021 | 13.75 | 14.06 | 13.30 | 14.01 | 1,273,590 | -0.38(-2.64%) |
Aug 02, 2021 | 12.80 | 14.39 | 12.80 | 14.39 | 3,263,843 | +1.97(+15.86%) |
Jul 30, 2021 | 12.19 | 12.49 | 11.90 | 12.42 | 1,405,870 | -0.23(-1.82%) |
Jul 29, 2021 | 12.55 | 12.65 | 12.08 | 12.65 | 1,337,464 | +0.68(+5.68%) |
Jul 28, 2021 | 11.93 | 12.50 | 11.80 | 11.97 | 3,847,187 | +1.02(+9.32%) |
Jul 27, 2021 | 11.90 | 12.19 | 10.38 | 10.95 | 7,626,179 | -1.43(-11.55%) |
Jul 26, 2021 | 12.22 | 12.95 | 11.65 | 12.38 | 6,893,607 | -0.79(-6.00%) |
Jul 23, 2021 | 13.55 | 13.70 | 13.10 | 13.17 | 3,795,939 | -1.28(-8.86%) |
Jul 22, 2021 | 14.83 | 15.10 | 14.20 | 14.45 | 2,024,028 | -0.39(-2.63%) |
Jul 21, 2021 | 14.50 | 15.18 | 14.27 | 14.84 | 1,961,521 | +0.45(+3.13%) |
Jul 20, 2021 | 13.13 | 14.77 | 13.10 | 14.39 | 2,246,325 | +1.33(+10.18%) |
Jul 19, 2021 | 12.30 | 13.10 | 12.03 | 13.06 | 2,609,071 | +0.18(+1.40%) |
Jul 16, 2021 | 13.35 | 13.85 | 12.84 | 12.88 | 1,304,123 | -0.52(-3.88%) |
Jul 15, 2021 | 13.48 | 13.85 | 12.91 | 13.40 | 2,225,751 | -0.51(-3.70%) |
Jul 14, 2021 | 14.70 | 14.76 | 13.77 | 13.91 | 3,019,572 | -1.00(-6.68%) |
Jul 13, 2021 | 15.41 | 15.65 | 14.40 | 14.91 | 4,330,878 | -0.50(-3.24%) |
Jul 12, 2021 | 14.55 | 15.43 | 14.10 | 15.41 | 7,653,728 | +1.47(+10.55%) |
Jul 09, 2021 | 12.40 | 13.99 | 12.33 | 13.94 | 3,560,915 | +1.86(+15.40%) |
Jul 08, 2021 | 12.09 | 12.30 | 11.71 | 12.08 | 2,485,094 | -0.82(-6.36%) |
Jul 07, 2021 | 14.25 | 14.30 | 12.54 | 12.90 | 3,768,076 | -0.55(-4.09%) |
Jul 06, 2021 | 13.09 | 14.06 | 12.92 | 13.45 | 9,392,982 | +0.97(+7.77%) |
Jul 02, 2021 | 11.41 | 12.59 | 11.41 | 12.48 | 6,375,529 | +1.15(+10.15%) |
Jul 01, 2021 | 11.35 | 11.62 | 10.28 | 11.33 | 2,837,678 | +0.05(+0.44%) |
Jun 30, 2021 | 9.820 | 12.09 | 9.820 | 11.28 | 9,982,009 | +2.04(+22.08%) |
Jun 29, 2021 | 9.170 | 9.290 | 9.110 | 9.240 | 1,250,746 | +0.06(+0.65%) |
Jun 28, 2021 | 9.060 | 9.220 | 8.980 | 9.180 | 1,288,235 | +0.36(+4.08%) |
Jun 25, 2021 | 8.740 | 8.880 | 8.660 | 8.820 | 499,234 | +0.09(+1.03%) |
Jun 24, 2021 | 8.890 | 8.890 | 8.650 | 8.730 | 563,951 | -0.13(-1.47%) |
Jun 23, 2021 | 8.740 | 8.880 | 8.620 | 8.860 | 706,861 | +0.12(+1.37%) |
Jun 22, 2021 | 8.930 | 9.000 | 8.620 | 8.740 | 786,433 | -0.19(-2.13%) |
Jun 21, 2021 | 9.120 | 9.130 | 8.800 | 8.930 | 884,042 | -0.22(-2.40%) |
Jun 18, 2021 | 9.150 | 9.290 | 9.000 | 9.150 | 662,624 | +0.03(+0.33%) |
Jun 17, 2021 | 9.010 | 9.290 | 8.910 | 9.120 | 733,788 | -0.08(-0.87%) |
Jun 16, 2021 | 9.510 | 9.640 | 9.120 | 9.200 | 828,683 | -0.15(-1.60%) |
Jun 15, 2021 | 9.340 | 9.650 | 9.200 | 9.350 | 1,236,916 | +0.33(+3.66%) |
Jun 14, 2021 | 9.210 | 9.400 | 8.810 | 9.020 | 1,248,539 | -0.18(-1.96%) |
Jun 11, 2021 | 9.050 | 9.400 | 8.810 | 9.200 | 704,700 | +0.21(+2.34%) |
Jun 10, 2021 | 9.300 | 9.750 | 8.810 | 8.990 | 1,655,682 | -0.37(-3.95%) |
Jun 09, 2021 | 8.690 | 9.510 | 8.660 | 9.360 | 2,271,873 | +0.61(+6.97%) |
Jun 08, 2021 | 8.110 | 8.800 | 8.110 | 8.750 | 1,325,780 | +0.58(+7.10%) |
Jun 07, 2021 | 7.700 | 8.200 | 7.700 | 8.170 | 1,202,423 | +0.46(+5.97%) |
Jun 04, 2021 | 7.700 | 7.920 | 7.610 | 7.710 | 595,172 | +0.04(+0.52%) |
Jun 03, 2021 | 7.700 | 7.710 | 7.510 | 7.670 | 726,861 | -0.04(-0.52%) |
Jun 02, 2021 | 7.760 | 8.050 | 7.710 | 7.710 | 1,058,235 | +0.00(+0.00%) |