Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.03 | 11.60 | 9.970 | 10.92 | 1,883,316 | +0.97(+9.75%) |
Aug 30, 2021 | 10.18 | 10.59 | 8.930 | 9.950 | 2,723,464 | -0.29(-2.83%) |
Aug 27, 2021 | 8.910 | 10.61 | 8.840 | 10.24 | 1,660,101 | +1.38(+15.58%) |
Aug 26, 2021 | 8.580 | 9.200 | 8.500 | 8.860 | 840,075 | +0.21(+2.43%) |
Aug 25, 2021 | 8.330 | 8.770 | 8.130 | 8.650 | 872,402 | +0.26(+3.10%) |
Aug 24, 2021 | 7.900 | 8.560 | 7.772 | 8.390 | 1,360,712 | +0.58(+7.43%) |
Aug 23, 2021 | 6.870 | 8.030 | 6.761 | 7.810 | 1,309,300 | +1.10(+16.39%) |
Aug 20, 2021 | 6.710 | 7.224 | 6.690 | 6.710 | 1,886,636 | -0.05(-0.74%) |
Aug 19, 2021 | 6.860 | 7.050 | 6.600 | 6.760 | 1,108,905 | -0.21(-3.01%) |
Aug 18, 2021 | 6.670 | 7.210 | 6.510 | 6.970 | 737,141 | +0.22(+3.26%) |
Aug 17, 2021 | 6.500 | 7.050 | 6.102 | 6.750 | 1,466,102 | +0.27(+4.17%) |
Aug 16, 2021 | 6.640 | 6.710 | 6.100 | 6.480 | 1,126,891 | -0.27(-4.00%) |
Aug 13, 2021 | 6.960 | 7.090 | 6.720 | 6.750 | 1,176,228 | -0.21(-3.02%) |
Aug 12, 2021 | 7.000 | 7.190 | 6.930 | 6.960 | 565,412 | -0.06(-0.85%) |
Aug 11, 2021 | 7.550 | 7.605 | 6.780 | 7.020 | 660,788 | -0.47(-6.28%) |
Aug 10, 2021 | 8.110 | 8.180 | 7.310 | 7.490 | 512,925 | -0.53(-6.61%) |
Aug 09, 2021 | 7.660 | 8.280 | 7.530 | 8.020 | 641,803 | +0.41(+5.39%) |
Aug 06, 2021 | 7.560 | 7.900 | 7.380 | 7.610 | 469,528 | +0.13(+1.74%) |
Aug 05, 2021 | 7.170 | 7.520 | 7.110 | 7.480 | 381,521 | +0.34(+4.76%) |
Aug 04, 2021 | 6.880 | 7.430 | 6.880 | 7.140 | 478,802 | +0.16(+2.29%) |
Aug 03, 2021 | 7.250 | 7.395 | 6.800 | 6.980 | 713,595 | -0.28(-3.86%) |
Aug 02, 2021 | 8.000 | 8.090 | 7.190 | 7.260 | 523,755 | -0.62(-7.87%) |
Jul 30, 2021 | 7.850 | 8.065 | 7.660 | 7.880 | 382,293 | +0.02(+0.25%) |
Jul 29, 2021 | 8.100 | 8.280 | 7.790 | 7.860 | 448,135 | -0.24(-2.96%) |
Jul 28, 2021 | 7.540 | 8.280 | 7.500 | 8.100 | 770,236 | +0.66(+8.87%) |
Jul 27, 2021 | 7.790 | 7.788 | 7.200 | 7.440 | 664,552 | -0.37(-4.74%) |
Jul 26, 2021 | 7.500 | 8.020 | 7.390 | 7.810 | 483,824 | +0.29(+3.86%) |
Jul 23, 2021 | 8.060 | 8.355 | 7.240 | 7.520 | 1,298,224 | -0.53(-6.58%) |
Jul 22, 2021 | 8.420 | 8.520 | 7.810 | 8.050 | 364,095 | -0.31(-3.71%) |
Jul 21, 2021 | 8.340 | 8.600 | 8.190 | 8.360 | 712,062 | +0.11(+1.33%) |
Jul 20, 2021 | 7.910 | 8.410 | 7.620 | 8.250 | 1,013,683 | +0.34(+4.30%) |
Jul 19, 2021 | 8.010 | 8.300 | 7.760 | 7.910 | 532,121 | -0.40(-4.81%) |
Jul 16, 2021 | 8.430 | 8.590 | 8.050 | 8.310 | 566,784 | +0.03(+0.36%) |
Jul 15, 2021 | 8.680 | 8.780 | 8.190 | 8.280 | 1,015,382 | -0.51(-5.80%) |
Jul 14, 2021 | 9.350 | 9.630 | 8.710 | 8.790 | 929,421 | -0.55(-5.89%) |
Jul 13, 2021 | 9.290 | 9.880 | 9.140 | 9.340 | 598,329 | -0.01(-0.11%) |
Jul 12, 2021 | 9.500 | 9.570 | 8.880 | 9.350 | 793,001 | -0.24(-2.50%) |
Jul 09, 2021 | 9.200 | 9.720 | 9.050 | 9.590 | 539,251 | +0.55(+6.08%) |
Jul 08, 2021 | 8.800 | 9.230 | 8.594 | 9.040 | 551,123 | -0.09(-0.99%) |
Jul 07, 2021 | 10.01 | 10.19 | 9.110 | 9.130 | 941,778 | -0.94(-9.33%) |
Jul 06, 2021 | 10.14 | 10.26 | 9.650 | 10.07 | 576,519 | +0.04(+0.40%) |
Jul 02, 2021 | 10.32 | 10.41 | 9.740 | 10.03 | 637,093 | -0.22(-2.15%) |
Jul 01, 2021 | 10.93 | 10.93 | 10.22 | 10.25 | 537,637 | +0.09(+0.89%) |
Jun 30, 2021 | 11.09 | 11.09 | 10.09 | 10.16 | 1,893,789 | -1.06(-9.45%) |
Jun 29, 2021 | 11.35 | 11.75 | 11.01 | 11.22 | 541,128 | -0.06(-0.53%) |
Jun 28, 2021 | 10.45 | 11.69 | 10.35 | 11.28 | 902,217 | +0.79(+7.53%) |
Jun 25, 2021 | 10.14 | 10.76 | 10.07 | 10.49 | 3,695,005 | +0.42(+4.17%) |
Jun 24, 2021 | 11.00 | 11.00 | 10.06 | 10.07 | 633,354 | -0.92(-8.37%) |
Jun 23, 2021 | 10.75 | 11.15 | 10.64 | 10.99 | 614,264 | +0.24(+2.23%) |
Jun 22, 2021 | 10.66 | 10.81 | 10.25 | 10.75 | 514,221 | +0.09(+0.84%) |
Jun 21, 2021 | 10.54 | 10.83 | 10.11 | 10.66 | 655,398 | +0.16(+1.52%) |
Jun 18, 2021 | 10.28 | 10.72 | 10.19 | 10.50 | 828,836 | +0.07(+0.67%) |
Jun 17, 2021 | 10.30 | 10.90 | 10.18 | 10.43 | 373,200 | +0.12(+1.16%) |
Jun 16, 2021 | 10.15 | 10.56 | 10.10 | 10.31 | 378,628 | +0.16(+1.58%) |
Jun 15, 2021 | 10.12 | 10.41 | 9.880 | 10.15 | 574,999 | +0.00(+0.00%) |
Jun 14, 2021 | 10.70 | 10.94 | 10.05 | 10.15 | 652,623 | -0.61(-5.67%) |
Jun 11, 2021 | 10.96 | 11.18 | 10.70 | 10.76 | 330,954 | -0.03(-0.28%) |
Jun 10, 2021 | 11.36 | 11.53 | 10.75 | 10.79 | 402,674 | -0.61(-5.35%) |
Jun 09, 2021 | 11.81 | 12.00 | 11.38 | 11.40 | 411,964 | -0.33(-2.81%) |
Jun 08, 2021 | 11.76 | 12.41 | 11.64 | 11.73 | 948,349 | +0.10(+0.86%) |
Jun 07, 2021 | 11.37 | 12.05 | 11.25 | 11.63 | 768,802 | +0.10(+0.87%) |
Jun 04, 2021 | 10.85 | 11.78 | 10.83 | 11.53 | 496,211 | +0.71(+6.56%) |
Jun 03, 2021 | 10.73 | 11.07 | 10.45 | 10.82 | 452,722 | -0.02(-0.18%) |
Jun 02, 2021 | 10.52 | 10.89 | 10.47 | 10.84 | 1,031,487 | +0.30(+2.85%) |