Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.66 | 33.00 | 27.66 | 31.31 | 2,801,695 | +3.72(+13.48%) |
Aug 30, 2021 | 28.40 | 29.33 | 26.83 | 27.59 | 1,116,770 | -1.21(-4.20%) |
Aug 27, 2021 | 30.00 | 30.22 | 27.21 | 28.80 | 2,734,021 | -1.16(-3.87%) |
Aug 26, 2021 | 26.77 | 31.65 | 26.68 | 29.96 | 7,762,918 | +4.72(+18.70%) |
Aug 25, 2021 | 24.51 | 25.45 | 23.71 | 25.24 | 1,086,379 | +0.36(+1.45%) |
Aug 24, 2021 | 23.50 | 26.34 | 22.39 | 24.88 | 1,632,998 | +1.92(+8.36%) |
Aug 23, 2021 | 20.16 | 24.28 | 20.10 | 22.96 | 3,206,371 | +2.77(+13.72%) |
Aug 20, 2021 | 19.67 | 21.43 | 19.64 | 20.19 | 889,770 | +0.46(+2.33%) |
Aug 19, 2021 | 20.46 | 21.41 | 19.64 | 19.73 | 1,363,055 | -1.33(-6.32%) |
Aug 18, 2021 | 20.42 | 21.54 | 19.81 | 21.06 | 1,301,447 | +0.64(+3.13%) |
Aug 17, 2021 | 21.95 | 22.74 | 20.02 | 20.42 | 1,735,209 | -1.65(-7.48%) |
Aug 16, 2021 | 21.69 | 22.37 | 21.02 | 22.07 | 1,170,312 | +0.37(+1.71%) |
Aug 13, 2021 | 23.20 | 23.69 | 21.63 | 21.70 | 1,235,442 | -1.48(-6.38%) |
Aug 12, 2021 | 23.19 | 24.38 | 22.57 | 23.18 | 1,441,913 | -0.42(-1.78%) |
Aug 11, 2021 | 24.00 | 25.19 | 21.85 | 23.60 | 2,112,894 | -0.39(-1.63%) |
Aug 10, 2021 | 26.48 | 27.40 | 23.60 | 23.99 | 3,106,160 | -2.93(-10.88%) |
Aug 09, 2021 | 26.16 | 29.10 | 25.24 | 26.92 | 10,524,418 | +0.15(+0.56%) |
Aug 06, 2021 | 23.97 | 30.01 | 23.10 | 26.77 | 41,939,840 | +5.07(+23.36%) |
Aug 05, 2021 | 25.92 | 25.92 | 21.30 | 21.70 | 11,766,704 | -4.88(-18.36%) |
Aug 04, 2021 | 28.10 | 29.93 | 20.57 | 26.58 | 83,031,616 | +16.95(+176.01%) |
Aug 03, 2021 | 9.570 | 9.640 | 9.200 | 9.630 | 131,435 | +0.15(+1.58%) |
Aug 02, 2021 | 9.570 | 9.710 | 9.418 | 9.480 | 106,122 | -0.04(-0.42%) |
Jul 30, 2021 | 9.560 | 9.840 | 9.460 | 9.520 | 94,570 | -0.15(-1.55%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.530 | 9.670 | 78,722 | -0.08(-0.82%) |
Jul 28, 2021 | 9.250 | 9.870 | 9.250 | 9.750 | 131,270 | +0.49(+5.29%) |
Jul 27, 2021 | 9.600 | 9.690 | 8.900 | 9.260 | 364,522 | -0.41(-4.24%) |
Jul 26, 2021 | 9.730 | 9.880 | 9.610 | 9.670 | 159,791 | -0.08(-0.82%) |
Jul 23, 2021 | 9.940 | 9.940 | 9.700 | 9.750 | 103,977 | -0.22(-2.21%) |
Jul 22, 2021 | 10.12 | 10.39 | 9.900 | 9.970 | 112,777 | -0.15(-1.48%) |
Jul 21, 2021 | 10.01 | 10.26 | 9.760 | 10.12 | 161,929 | +0.25(+2.53%) |
Jul 20, 2021 | 9.960 | 10.02 | 9.660 | 9.870 | 134,151 | -0.10(-1.00%) |
Jul 19, 2021 | 9.770 | 10.12 | 9.650 | 9.970 | 248,321 | +0.07(+0.71%) |
Jul 16, 2021 | 10.33 | 10.34 | 9.865 | 9.900 | 169,717 | -0.33(-3.23%) |
Jul 15, 2021 | 10.47 | 10.58 | 10.15 | 10.23 | 245,461 | -0.24(-2.29%) |
Jul 14, 2021 | 10.63 | 10.63 | 10.22 | 10.47 | 201,970 | +0.04(+0.38%) |
Jul 13, 2021 | 10.54 | 10.77 | 10.31 | 10.43 | 216,011 | -0.12(-1.14%) |
Jul 12, 2021 | 10.36 | 10.64 | 10.17 | 10.55 | 219,425 | +0.08(+0.76%) |
Jul 09, 2021 | 9.830 | 10.64 | 9.750 | 10.47 | 408,134 | +0.70(+7.16%) |
Jul 08, 2021 | 9.530 | 10.05 | 9.490 | 9.770 | 194,000 | +0.03(+0.31%) |
Jul 07, 2021 | 9.620 | 10.09 | 9.520 | 9.740 | 176,963 | +0.12(+1.25%) |
Jul 06, 2021 | 10.25 | 10.35 | 9.410 | 9.620 | 490,774 | -0.94(-8.90%) |
Jul 02, 2021 | 10.75 | 10.88 | 10.53 | 10.56 | 196,194 | -0.18(-1.68%) |
Jul 01, 2021 | 10.52 | 10.80 | 10.27 | 10.74 | 210,015 | +0.30(+2.87%) |
Jun 30, 2021 | 10.59 | 10.80 | 10.37 | 10.44 | 144,466 | -0.15(-1.42%) |
Jun 29, 2021 | 10.93 | 10.95 | 10.50 | 10.59 | 186,917 | -0.40(-3.64%) |
Jun 28, 2021 | 11.13 | 11.21 | 10.79 | 10.99 | 224,140 | +0.28(+2.61%) |
Jun 25, 2021 | 11.21 | 11.21 | 10.66 | 10.71 | 515,202 | -0.29(-2.64%) |
Jun 24, 2021 | 11.29 | 11.36 | 10.94 | 11.00 | 148,880 | -0.16(-1.43%) |
Jun 23, 2021 | 11.30 | 11.46 | 11.05 | 11.16 | 99,216 | -0.08(-0.71%) |
Jun 22, 2021 | 11.62 | 11.68 | 11.06 | 11.24 | 89,028 | -0.41(-3.52%) |
Jun 21, 2021 | 11.77 | 11.92 | 11.56 | 11.65 | 135,824 | -0.03(-0.26%) |
Jun 18, 2021 | 11.47 | 11.72 | 11.20 | 11.68 | 183,776 | +0.36(+3.18%) |
Jun 17, 2021 | 10.95 | 11.68 | 10.95 | 11.32 | 323,312 | +0.26(+2.35%) |
Jun 16, 2021 | 12.00 | 12.00 | 10.57 | 11.06 | 362,544 | -0.71(-6.03%) |
Jun 15, 2021 | 11.59 | 11.83 | 11.25 | 11.77 | 263,650 | +0.14(+1.20%) |
Jun 14, 2021 | 11.43 | 11.79 | 11.43 | 11.63 | 104,632 | +0.20(+1.75%) |
Jun 11, 2021 | 11.51 | 11.59 | 11.17 | 11.43 | 114,678 | +0.06(+0.53%) |
Jun 10, 2021 | 11.34 | 11.72 | 11.25 | 11.37 | 153,086 | +0.02(+0.18%) |
Jun 09, 2021 | 11.65 | 11.88 | 11.33 | 11.35 | 231,098 | -0.25(-2.16%) |
Jun 08, 2021 | 12.25 | 12.33 | 11.20 | 11.60 | 345,968 | -0.52(-4.29%) |
Jun 07, 2021 | 11.02 | 12.26 | 11.01 | 12.12 | 648,864 | +1.42(+13.27%) |
Jun 04, 2021 | 11.11 | 11.11 | 10.59 | 10.70 | 228,974 | -0.03(-0.28%) |
Jun 03, 2021 | 11.00 | 11.07 | 10.65 | 10.73 | 156,149 | -0.20(-1.83%) |
Jun 02, 2021 | 11.42 | 11.60 | 10.70 | 10.93 | 232,691 | -0.53(-4.62%) |