Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.450 | 11.28 | 9.350 | 10.03 | 8,856,505 | +0.71(+7.62%) |
Aug 30, 2021 | 8.750 | 9.870 | 8.385 | 9.320 | 737,707 | +0.57(+6.51%) |
Aug 27, 2021 | 8.590 | 8.942 | 8.540 | 8.750 | 146,197 | +0.16(+1.86%) |
Aug 26, 2021 | 9.040 | 9.040 | 8.490 | 8.590 | 120,292 | -0.25(-2.83%) |
Aug 25, 2021 | 8.940 | 9.200 | 8.670 | 8.840 | 255,717 | -0.01(-0.11%) |
Aug 24, 2021 | 8.600 | 8.850 | 8.180 | 8.850 | 261,184 | +0.25(+2.91%) |
Aug 23, 2021 | 7.810 | 8.690 | 7.800 | 8.600 | 468,485 | +0.91(+11.83%) |
Aug 20, 2021 | 7.270 | 7.765 | 7.130 | 7.690 | 330,873 | +0.46(+6.36%) |
Aug 19, 2021 | 7.300 | 7.378 | 7.060 | 7.230 | 254,545 | -0.18(-2.43%) |
Aug 18, 2021 | 7.180 | 7.640 | 7.060 | 7.410 | 145,632 | +0.19(+2.63%) |
Aug 17, 2021 | 7.480 | 7.500 | 7.000 | 7.220 | 130,055 | -0.28(-3.73%) |
Aug 16, 2021 | 7.490 | 7.690 | 7.300 | 7.500 | 114,568 | -0.04(-0.53%) |
Aug 13, 2021 | 8.180 | 8.360 | 7.500 | 7.540 | 195,625 | -0.81(-9.70%) |
Aug 12, 2021 | 8.210 | 8.430 | 8.040 | 8.350 | 120,155 | +0.12(+1.46%) |
Aug 11, 2021 | 8.710 | 8.780 | 7.930 | 8.230 | 392,582 | -0.61(-6.90%) |
Aug 10, 2021 | 9.380 | 9.390 | 8.640 | 8.840 | 375,192 | -0.47(-5.05%) |
Aug 09, 2021 | 8.760 | 9.440 | 8.580 | 9.310 | 602,845 | +0.58(+6.64%) |
Aug 06, 2021 | 8.560 | 9.080 | 8.510 | 8.730 | 338,184 | +0.07(+0.81%) |
Aug 05, 2021 | 8.990 | 9.190 | 8.480 | 8.660 | 586,828 | -0.40(-4.42%) |
Aug 04, 2021 | 8.280 | 9.600 | 8.000 | 9.060 | 2,201,602 | +0.58(+6.84%) |
Aug 03, 2021 | 8.760 | 8.760 | 8.300 | 8.480 | 104,610 | -0.25(-2.86%) |
Aug 02, 2021 | 8.420 | 8.966 | 8.410 | 8.730 | 188,144 | +0.30(+3.56%) |
Jul 30, 2021 | 8.650 | 9.010 | 8.300 | 8.430 | 369,456 | -0.34(-3.88%) |
Jul 29, 2021 | 10.11 | 10.11 | 8.700 | 8.770 | 792,969 | -0.73(-7.68%) |
Jul 28, 2021 | 8.340 | 9.590 | 8.190 | 9.500 | 1,265,403 | +1.01(+11.90%) |
Jul 27, 2021 | 8.530 | 8.738 | 7.770 | 8.490 | 345,125 | -0.02(-0.24%) |
Jul 26, 2021 | 8.370 | 8.840 | 8.200 | 8.510 | 350,755 | -0.02(-0.23%) |
Jul 23, 2021 | 9.660 | 9.695 | 8.530 | 8.530 | 638,486 | -1.45(-14.53%) |
Jul 22, 2021 | 10.22 | 10.73 | 9.100 | 9.980 | 2,559,905 | -0.25(-2.44%) |
Jul 21, 2021 | 9.840 | 10.61 | 9.810 | 10.23 | 755,692 | +0.23(+2.30%) |
Jul 20, 2021 | 10.39 | 10.65 | 9.310 | 10.00 | 658,596 | -0.50(-4.76%) |
Jul 19, 2021 | 9.700 | 10.90 | 9.680 | 10.50 | 900,619 | +0.36(+3.55%) |
Jul 16, 2021 | 10.53 | 10.68 | 10.01 | 10.14 | 342,626 | -0.38(-3.61%) |
Jul 15, 2021 | 10.90 | 11.11 | 10.08 | 10.52 | 377,738 | -0.54(-4.88%) |
Jul 14, 2021 | 11.14 | 12.66 | 11.06 | 11.06 | 650,513 | +0.04(+0.36%) |
Jul 13, 2021 | 13.01 | 13.12 | 11.01 | 11.02 | 829,791 | -2.31(-17.33%) |
Jul 12, 2021 | 13.36 | 13.66 | 12.80 | 13.33 | 899,053 | +0.37(+2.85%) |
Jul 09, 2021 | 13.31 | 13.40 | 12.67 | 12.96 | 604,798 | -0.32(-2.41%) |
Jul 08, 2021 | 12.70 | 13.60 | 12.46 | 13.28 | 1,061,080 | -0.22(-1.63%) |
Jul 07, 2021 | 16.00 | 16.26 | 13.44 | 13.50 | 650,034 | -2.88(-17.58%) |
Jul 06, 2021 | 16.74 | 17.75 | 16.01 | 16.38 | 717,916 | +0.43(+2.70%) |
Jul 02, 2021 | 16.24 | 17.48 | 15.68 | 15.95 | 1,059,475 | -0.46(-2.80%) |
Jul 01, 2021 | 18.55 | 18.72 | 15.57 | 16.41 | 1,176,184 | -1.99(-10.82%) |
Jun 30, 2021 | 18.95 | 19.45 | 18.40 | 18.40 | 366,465 | -0.66(-3.46%) |
Jun 29, 2021 | 19.82 | 21.99 | 18.75 | 19.06 | 2,169,434 | -0.76(-3.83%) |
Jun 28, 2021 | 19.30 | 20.25 | 18.08 | 19.82 | 1,504,105 | +0.79(+4.15%) |
Jun 25, 2021 | 19.44 | 20.80 | 18.88 | 19.03 | 1,087,985 | -0.99(-4.95%) |
Jun 24, 2021 | 18.68 | 22.20 | 18.68 | 20.02 | 4,371,578 | +1.01(+5.31%) |
Jun 23, 2021 | 17.71 | 19.90 | 17.21 | 19.01 | 3,669,533 | +1.56(+8.94%) |
Jun 22, 2021 | 18.25 | 18.95 | 17.18 | 17.45 | 1,565,612 | -0.93(-5.06%) |
Jun 21, 2021 | 19.28 | 19.72 | 18.10 | 18.38 | 1,985,918 | -0.97(-5.01%) |
Jun 18, 2021 | 18.10 | 21.47 | 17.63 | 19.35 | 7,694,207 | +1.42(+7.92%) |
Jun 17, 2021 | 17.61 | 19.30 | 17.61 | 17.93 | 1,058,707 | +0.22(+1.24%) |
Jun 16, 2021 | 17.31 | 19.80 | 17.31 | 17.71 | 1,176,110 | -0.11(-0.62%) |
Jun 15, 2021 | 19.55 | 19.71 | 17.21 | 17.82 | 786,095 | -1.99(-10.05%) |
Jun 14, 2021 | 19.24 | 21.47 | 19.10 | 19.81 | 1,627,626 | -0.19(-0.95%) |
Jun 11, 2021 | 18.63 | 22.99 | 16.70 | 20.00 | 5,522,292 | +1.74(+9.53%) |
Jun 10, 2021 | 21.08 | 22.25 | 17.78 | 18.26 | 2,442,384 | -1.94(-9.60%) |
Jun 09, 2021 | 24.65 | 24.85 | 19.51 | 20.20 | 2,776,018 | -5.63(-21.80%) |
Jun 08, 2021 | 26.10 | 26.84 | 22.24 | 25.83 | 7,482,814 | +1.63(+6.74%) |
Jun 07, 2021 | 26.15 | 31.44 | 23.35 | 24.20 | 20,923,880 | +3.70(+18.05%) |
Jun 04, 2021 | 18.87 | 28.80 | 18.10 | 20.50 | 47,298,632 | +5.40(+35.76%) |
Jun 03, 2021 | 12.00 | 20.98 | 11.81 | 15.10 | 29,202,340 | +2.85(+23.27%) |
Jun 02, 2021 | 13.48 | 14.06 | 12.13 | 12.25 | 3,138,648 | -1.17(-8.72%) |