Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.31 | 11.86 | 11.03 | 11.24 | 459,428 | -0.07(-0.62%) |
Aug 30, 2021 | 11.67 | 11.71 | 10.77 | 11.31 | 415,694 | -0.36(-3.08%) |
Aug 27, 2021 | 11.61 | 12.21 | 11.57 | 11.67 | 708,658 | -0.04(-0.34%) |
Aug 26, 2021 | 10.93 | 11.84 | 10.87 | 11.71 | 684,413 | +0.70(+6.36%) |
Aug 25, 2021 | 11.17 | 11.54 | 10.54 | 11.01 | 966,328 | -0.37(-3.25%) |
Aug 24, 2021 | 10.06 | 11.57 | 9.890 | 11.38 | 1,013,352 | +1.21(+11.90%) |
Aug 23, 2021 | 8.950 | 10.36 | 8.900 | 10.17 | 1,034,338 | +1.42(+16.23%) |
Aug 20, 2021 | 9.540 | 9.985 | 8.500 | 8.750 | 2,199,937 | -0.84(-8.76%) |
Aug 19, 2021 | 9.620 | 9.980 | 9.250 | 9.590 | 687,826 | -0.19(-1.94%) |
Aug 18, 2021 | 9.180 | 10.28 | 9.100 | 9.780 | 946,177 | +0.58(+6.30%) |
Aug 17, 2021 | 9.290 | 9.400 | 8.890 | 9.200 | 712,022 | -0.38(-3.97%) |
Aug 16, 2021 | 9.650 | 9.720 | 9.225 | 9.580 | 802,012 | -0.21(-2.15%) |
Aug 13, 2021 | 9.600 | 10.21 | 9.480 | 9.790 | 1,196,231 | -0.03(-0.31%) |
Aug 12, 2021 | 10.04 | 10.17 | 9.090 | 9.820 | 2,873,929 | -0.03(-0.30%) |
Aug 11, 2021 | 13.10 | 13.43 | 9.610 | 9.850 | 5,850,509 | -9.27(-48.48%) |
Aug 10, 2021 | 19.75 | 19.89 | 18.96 | 19.12 | 608,363 | -0.37(-1.90%) |
Aug 09, 2021 | 18.51 | 19.54 | 17.86 | 19.49 | 474,153 | +0.89(+4.78%) |
Aug 06, 2021 | 17.54 | 18.63 | 17.53 | 18.60 | 417,095 | +1.06(+6.04%) |
Aug 05, 2021 | 16.21 | 17.92 | 16.10 | 17.54 | 464,837 | +1.25(+7.67%) |
Aug 04, 2021 | 16.65 | 16.92 | 15.78 | 16.29 | 362,729 | -0.28(-1.69%) |
Aug 03, 2021 | 16.92 | 17.19 | 16.13 | 16.57 | 437,420 | -0.28(-1.66%) |
Aug 02, 2021 | 17.73 | 18.00 | 16.80 | 16.85 | 313,544 | -0.63(-3.60%) |
Jul 30, 2021 | 17.45 | 18.00 | 17.23 | 17.48 | 291,885 | -0.18(-1.02%) |
Jul 29, 2021 | 17.95 | 18.48 | 17.50 | 17.66 | 339,477 | -0.14(-0.79%) |
Jul 28, 2021 | 17.13 | 17.95 | 17.03 | 17.80 | 247,838 | +0.67(+3.91%) |
Jul 27, 2021 | 17.47 | 17.47 | 16.16 | 17.13 | 442,699 | -0.26(-1.50%) |
Jul 26, 2021 | 16.28 | 17.53 | 16.28 | 17.39 | 618,043 | +0.93(+5.65%) |
Jul 23, 2021 | 17.47 | 17.47 | 15.58 | 16.46 | 877,650 | -0.78(-4.52%) |
Jul 22, 2021 | 18.46 | 18.66 | 17.24 | 17.24 | 575,914 | -0.45(-2.54%) |
Jul 21, 2021 | 18.45 | 18.55 | 17.13 | 17.69 | 743,215 | -0.53(-2.91%) |
Jul 20, 2021 | 17.89 | 18.57 | 17.00 | 18.22 | 478,936 | +0.82(+4.71%) |
Jul 19, 2021 | 16.23 | 17.94 | 15.50 | 17.40 | 513,204 | +0.41(+2.41%) |
Jul 16, 2021 | 16.10 | 17.91 | 16.10 | 16.99 | 757,888 | +1.01(+6.32%) |
Jul 15, 2021 | 18.00 | 18.25 | 15.89 | 15.98 | 986,674 | -2.43(-13.20%) |
Jul 14, 2021 | 21.09 | 21.24 | 18.00 | 18.41 | 722,160 | -2.42(-11.62%) |
Jul 13, 2021 | 20.16 | 21.46 | 20.16 | 20.83 | 299,110 | -0.06(-0.29%) |
Jul 12, 2021 | 20.88 | 21.62 | 20.15 | 20.89 | 632,063 | -0.02(-0.10%) |
Jul 09, 2021 | 19.31 | 21.78 | 19.00 | 20.91 | 800,780 | +2.02(+10.69%) |
Jul 08, 2021 | 18.01 | 19.29 | 17.69 | 18.89 | 484,318 | +0.10(+0.53%) |
Jul 07, 2021 | 19.52 | 19.57 | 18.03 | 18.79 | 724,581 | -0.72(-3.69%) |
Jul 06, 2021 | 19.48 | 19.98 | 18.58 | 19.51 | 355,035 | -0.20(-1.01%) |
Jul 02, 2021 | 21.77 | 21.77 | 19.51 | 19.71 | 655,936 | -1.80(-8.37%) |
Jul 01, 2021 | 21.25 | 22.10 | 20.60 | 21.51 | 500,993 | +0.59(+2.82%) |
Jun 30, 2021 | 20.79 | 21.36 | 20.09 | 20.92 | 1,572,246 | +0.07(+0.34%) |
Jun 29, 2021 | 21.00 | 21.04 | 19.67 | 20.85 | 742,152 | -0.14(-0.67%) |
Jun 28, 2021 | 20.32 | 21.31 | 19.94 | 20.99 | 907,812 | +0.63(+3.09%) |
Jun 25, 2021 | 21.41 | 21.64 | 19.30 | 20.36 | 3,354,457 | -0.99(-4.64%) |
Jun 24, 2021 | 23.32 | 23.60 | 21.27 | 21.35 | 826,743 | -1.60(-6.97%) |
Jun 23, 2021 | 21.97 | 24.21 | 21.81 | 22.95 | 888,131 | +0.98(+4.46%) |
Jun 22, 2021 | 21.88 | 22.27 | 21.07 | 21.97 | 492,105 | +0.28(+1.29%) |
Jun 21, 2021 | 20.95 | 21.85 | 20.45 | 21.69 | 455,819 | +0.99(+4.78%) |
Jun 18, 2021 | 20.94 | 21.49 | 20.36 | 20.70 | 1,639,553 | -0.44(-2.08%) |
Jun 17, 2021 | 21.17 | 22.43 | 20.67 | 21.14 | 853,604 | -0.27(-1.26%) |
Jun 16, 2021 | 20.58 | 21.71 | 19.79 | 21.41 | 953,610 | +0.83(+4.03%) |
Jun 15, 2021 | 20.06 | 20.87 | 19.53 | 20.58 | 551,202 | +0.43(+2.13%) |
Jun 14, 2021 | 19.23 | 21.06 | 19.22 | 20.15 | 1,394,585 | +1.17(+6.16%) |
Jun 11, 2021 | 18.95 | 19.25 | 18.20 | 18.98 | 499,271 | +0.10(+0.53%) |
Jun 10, 2021 | 17.50 | 19.19 | 17.31 | 18.88 | 745,112 | +1.54(+8.88%) |
Jun 09, 2021 | 18.18 | 18.29 | 17.24 | 17.34 | 377,574 | -0.64(-3.56%) |
Jun 08, 2021 | 18.11 | 18.30 | 16.75 | 17.98 | 689,986 | -0.01(-0.06%) |
Jun 07, 2021 | 16.93 | 19.43 | 16.71 | 17.99 | 1,528,997 | +1.03(+6.07%) |
Jun 04, 2021 | 17.20 | 17.25 | 16.34 | 16.96 | 425,967 | -0.23(-1.34%) |
Jun 03, 2021 | 15.99 | 17.90 | 15.67 | 17.19 | 681,450 | +0.79(+4.82%) |
Jun 02, 2021 | 17.20 | 17.20 | 16.31 | 16.40 | 479,629 | -0.68(-3.98%) |