Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.860 | 10.06 | 9.850 | 9.970 | 1,963,903 | +0.11(+1.12%) |
Aug 30, 2021 | 10.04 | 10.12 | 9.800 | 9.860 | 2,429,272 | -0.17(-1.69%) |
Aug 27, 2021 | 9.860 | 10.15 | 9.810 | 10.03 | 1,778,386 | +0.18(+1.83%) |
Aug 26, 2021 | 10.00 | 10.11 | 9.813 | 9.850 | 1,562,381 | -0.17(-1.70%) |
Aug 25, 2021 | 10.23 | 10.29 | 10.02 | 10.02 | 1,420,808 | -0.28(-2.72%) |
Aug 24, 2021 | 10.10 | 10.35 | 10.05 | 10.30 | 1,668,332 | +0.24(+2.39%) |
Aug 23, 2021 | 10.13 | 10.23 | 10.01 | 10.06 | 1,672,719 | +0.06(+0.60%) |
Aug 20, 2021 | 9.810 | 10.11 | 9.730 | 10.00 | 1,720,585 | +0.20(+2.04%) |
Aug 19, 2021 | 9.890 | 9.969 | 9.655 | 9.800 | 2,531,707 | -0.22(-2.20%) |
Aug 18, 2021 | 10.07 | 10.14 | 9.950 | 10.02 | 1,749,235 | -0.11(-1.09%) |
Aug 17, 2021 | 10.03 | 10.24 | 9.860 | 10.13 | 2,090,528 | -0.06(-0.59%) |
Aug 16, 2021 | 10.09 | 10.32 | 9.920 | 10.19 | 2,049,550 | +0.05(+0.49%) |
Aug 13, 2021 | 10.42 | 10.52 | 10.06 | 10.14 | 2,456,044 | -0.32(-3.06%) |
Aug 12, 2021 | 10.65 | 10.75 | 10.41 | 10.46 | 1,869,801 | -0.18(-1.69%) |
Aug 11, 2021 | 11.38 | 11.40 | 10.42 | 10.64 | 3,826,311 | -0.72(-6.34%) |
Aug 10, 2021 | 10.84 | 11.57 | 10.70 | 11.36 | 3,774,803 | +0.47(+4.32%) |
Aug 09, 2021 | 10.17 | 11.33 | 10.16 | 10.89 | 5,996,646 | +0.80(+7.93%) |
Aug 06, 2021 | 10.78 | 10.83 | 10.03 | 10.09 | 5,806,247 | +0.02(+0.20%) |
Aug 05, 2021 | 9.930 | 10.28 | 9.765 | 10.07 | 3,715,120 | +0.19(+1.92%) |
Aug 04, 2021 | 10.03 | 10.13 | 9.850 | 9.880 | 1,769,549 | -0.19(-1.89%) |
Aug 03, 2021 | 10.05 | 10.11 | 9.780 | 10.07 | 1,657,980 | +0.07(+0.70%) |
Aug 02, 2021 | 10.34 | 10.44 | 9.970 | 10.00 | 1,607,302 | -0.24(-2.34%) |
Jul 30, 2021 | 10.35 | 10.46 | 10.13 | 10.24 | 1,335,075 | -0.19(-1.82%) |
Jul 29, 2021 | 10.30 | 10.56 | 10.28 | 10.43 | 1,689,469 | +0.16(+1.56%) |
Jul 28, 2021 | 10.21 | 10.38 | 10.14 | 10.27 | 2,114,890 | +0.13(+1.28%) |
Jul 27, 2021 | 10.31 | 10.31 | 9.850 | 10.14 | 2,255,236 | -0.17(-1.65%) |
Jul 26, 2021 | 10.24 | 10.32 | 10.11 | 10.31 | 1,627,464 | +0.06(+0.59%) |
Jul 23, 2021 | 10.37 | 10.44 | 10.22 | 10.25 | 932,752 | +0.01(+0.10%) |
Jul 22, 2021 | 10.62 | 10.77 | 10.21 | 10.24 | 2,004,743 | -0.38(-3.58%) |
Jul 21, 2021 | 10.41 | 10.68 | 10.26 | 10.62 | 1,169,700 | +0.22(+2.12%) |
Jul 20, 2021 | 10.22 | 10.48 | 9.945 | 10.40 | 2,053,004 | +0.20(+1.96%) |
Jul 19, 2021 | 9.790 | 10.32 | 9.730 | 10.20 | 2,056,915 | +0.10(+0.99%) |
Jul 16, 2021 | 10.33 | 10.49 | 10.06 | 10.10 | 1,817,610 | -0.04(-0.39%) |
Jul 15, 2021 | 10.35 | 10.35 | 9.925 | 10.14 | 3,559,746 | -0.36(-3.43%) |
Jul 14, 2021 | 10.55 | 10.83 | 10.41 | 10.50 | 1,776,249 | +0.02(+0.19%) |
Jul 13, 2021 | 10.84 | 10.94 | 10.43 | 10.48 | 1,901,821 | -0.50(-4.55%) |
Jul 12, 2021 | 10.60 | 11.04 | 10.53 | 10.98 | 2,261,591 | +0.34(+3.20%) |
Jul 09, 2021 | 10.70 | 10.86 | 10.48 | 10.64 | 1,514,256 | -0.01(-0.09%) |
Jul 08, 2021 | 10.22 | 10.83 | 10.18 | 10.65 | 2,143,975 | +0.14(+1.33%) |
Jul 07, 2021 | 10.83 | 10.99 | 10.20 | 10.51 | 4,262,331 | -0.37(-3.40%) |
Jul 06, 2021 | 11.17 | 11.18 | 10.66 | 10.88 | 2,729,226 | -0.30(-2.68%) |
Jul 02, 2021 | 11.45 | 11.64 | 11.17 | 11.18 | 1,470,786 | -0.22(-1.93%) |
Jul 01, 2021 | 11.80 | 11.88 | 11.23 | 11.40 | 2,270,400 | -0.25(-2.15%) |
Jun 30, 2021 | 11.50 | 11.72 | 11.11 | 11.65 | 4,233,446 | +0.10(+0.87%) |
Jun 29, 2021 | 11.65 | 11.72 | 11.51 | 11.55 | 1,255,240 | -0.03(-0.26%) |
Jun 28, 2021 | 11.66 | 11.97 | 11.38 | 11.58 | 2,128,054 | -0.02(-0.17%) |
Jun 25, 2021 | 11.59 | 11.94 | 11.45 | 11.60 | 3,638,847 | +0.05(+0.43%) |
Jun 24, 2021 | 11.64 | 11.66 | 11.28 | 11.55 | 2,057,005 | -0.05(-0.43%) |
Jun 23, 2021 | 11.51 | 11.74 | 11.51 | 11.60 | 1,192,175 | +0.05(+0.43%) |
Jun 22, 2021 | 11.55 | 11.60 | 11.27 | 11.55 | 2,281,386 | -0.01(-0.09%) |
Jun 21, 2021 | 11.42 | 11.65 | 11.32 | 11.56 | 1,536,968 | +0.15(+1.31%) |
Jun 18, 2021 | 11.66 | 11.84 | 11.29 | 11.41 | 3,154,622 | -0.45(-3.79%) |
Jun 17, 2021 | 12.05 | 12.26 | 11.86 | 11.86 | 2,021,838 | -0.25(-2.06%) |
Jun 16, 2021 | 12.29 | 12.30 | 11.73 | 12.11 | 2,474,669 | -0.19(-1.54%) |
Jun 15, 2021 | 12.22 | 12.47 | 12.11 | 12.30 | 2,405,614 | -0.07(-0.57%) |
Jun 14, 2021 | 12.97 | 12.97 | 12.26 | 12.37 | 3,458,296 | -0.22(-1.75%) |
Jun 11, 2021 | 11.98 | 12.66 | 11.95 | 12.59 | 3,803,860 | +0.72(+6.07%) |
Jun 10, 2021 | 12.20 | 12.28 | 11.86 | 11.87 | 3,943,294 | -0.26(-2.14%) |
Jun 09, 2021 | 12.30 | 12.61 | 11.87 | 12.13 | 5,051,229 | -0.46(-3.65%) |
Jun 08, 2021 | 11.19 | 12.62 | 11.17 | 12.59 | 9,247,343 | +1.42(+12.71%) |
Jun 07, 2021 | 11.20 | 11.29 | 11.04 | 11.17 | 1,987,492 | +0.13(+1.18%) |
Jun 04, 2021 | 11.22 | 11.28 | 10.93 | 11.04 | 1,967,069 | -0.09(-0.81%) |
Jun 03, 2021 | 11.37 | 11.48 | 11.06 | 11.13 | 2,125,150 | -0.39(-3.39%) |
Jun 02, 2021 | 11.28 | 11.58 | 10.99 | 11.52 | 4,648,034 | +0.27(+2.40%) |