Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.799 | 9.269 | 8.731 | 9.150 | 4,131,030 | +0.60(+7.01%) |
Aug 30, 2021 | 8.448 | 8.550 | 8.122 | 8.550 | 3,656,337 | -0.33(-3.66%) |
Aug 27, 2021 | 9.038 | 9.218 | 8.876 | 8.876 | 2,424,788 | -0.27(-2.90%) |
Aug 26, 2021 | 9.244 | 9.415 | 9.064 | 9.141 | 2,135,428 | -0.05(-0.56%) |
Aug 25, 2021 | 9.141 | 9.321 | 8.816 | 9.192 | 3,032,720 | -0.15(-1.56%) |
Aug 24, 2021 | 8.893 | 9.419 | 8.786 | 9.338 | 7,617,713 | +0.86(+10.09%) |
Aug 23, 2021 | 8.516 | 8.627 | 8.144 | 8.482 | 4,235,269 | +0.17(+2.06%) |
Aug 20, 2021 | 8.302 | 8.679 | 8.182 | 8.311 | 4,210,002 | +0.14(+1.68%) |
Aug 19, 2021 | 8.037 | 8.268 | 7.831 | 8.174 | 3,917,814 | -0.04(-0.52%) |
Aug 18, 2021 | 8.131 | 8.396 | 7.746 | 8.217 | 4,567,644 | +0.09(+1.05%) |
Aug 17, 2021 | 7.789 | 8.422 | 7.540 | 8.131 | 6,489,042 | +0.00(+0.00%) |
Aug 16, 2021 | 8.473 | 8.585 | 8.122 | 8.131 | 4,901,808 | -0.51(-5.94%) |
Aug 13, 2021 | 8.841 | 8.859 | 8.593 | 8.645 | 2,165,042 | -0.17(-1.94%) |
Aug 12, 2021 | 9.064 | 9.124 | 8.790 | 8.816 | 3,678,057 | -0.34(-3.74%) |
Aug 11, 2021 | 9.500 | 9.509 | 9.158 | 9.158 | 3,026,957 | -0.27(-2.82%) |
Aug 10, 2021 | 9.774 | 9.903 | 9.329 | 9.423 | 3,736,286 | -0.24(-2.48%) |
Aug 09, 2021 | 9.398 | 10.03 | 9.329 | 9.663 | 5,177,683 | +0.44(+4.73%) |
Aug 06, 2021 | 9.817 | 9.984 | 9.214 | 9.227 | 6,268,746 | -0.62(-6.26%) |
Aug 05, 2021 | 10.01 | 10.13 | 9.740 | 9.843 | 3,205,404 | -0.27(-2.71%) |
Aug 04, 2021 | 10.35 | 10.60 | 10.07 | 10.12 | 2,759,279 | -0.03(-0.34%) |
Aug 03, 2021 | 10.60 | 10.71 | 9.950 | 10.15 | 5,070,946 | -0.92(-8.35%) |
Aug 02, 2021 | 11.00 | 11.26 | 10.62 | 11.08 | 3,419,085 | +0.13(+1.17%) |
Jul 30, 2021 | 10.70 | 11.19 | 10.67 | 10.95 | 2,733,008 | +0.00(+0.00%) |
Jul 29, 2021 | 11.26 | 11.31 | 10.61 | 10.95 | 2,728,502 | -0.03(-0.23%) |
Jul 28, 2021 | 10.64 | 11.18 | 10.49 | 10.97 | 4,985,611 | +0.74(+7.19%) |
Jul 27, 2021 | 10.60 | 11.04 | 10.02 | 10.24 | 8,519,954 | -0.98(-8.70%) |
Jul 26, 2021 | 11.14 | 11.81 | 10.91 | 11.21 | 5,515,074 | -0.25(-2.17%) |
Jul 23, 2021 | 11.70 | 11.83 | 11.22 | 11.46 | 4,110,099 | -0.65(-5.37%) |
Jul 22, 2021 | 12.39 | 12.49 | 12.02 | 12.11 | 1,509,014 | -0.24(-1.94%) |
Jul 21, 2021 | 12.13 | 12.49 | 12.02 | 12.35 | 2,423,861 | +0.20(+1.62%) |
Jul 20, 2021 | 12.28 | 12.32 | 11.81 | 12.15 | 3,221,732 | -0.18(-1.46%) |
Jul 19, 2021 | 13.04 | 13.05 | 12.24 | 12.33 | 4,057,786 | -0.83(-6.31%) |
Jul 16, 2021 | 13.51 | 13.56 | 13.06 | 13.16 | 2,389,116 | -0.37(-2.72%) |
Jul 15, 2021 | 13.42 | 13.82 | 13.18 | 13.53 | 3,228,895 | +0.11(+0.83%) |
Jul 14, 2021 | 13.59 | 13.74 | 13.05 | 13.42 | 3,133,840 | -0.07(-0.51%) |
Jul 13, 2021 | 12.84 | 13.65 | 12.74 | 13.49 | 5,797,392 | +0.75(+5.91%) |
Jul 12, 2021 | 12.73 | 12.94 | 12.49 | 12.74 | 4,804,656 | -0.21(-1.65%) |
Jul 09, 2021 | 12.98 | 13.05 | 12.56 | 12.95 | 2,980,298 | +0.09(+0.73%) |
Jul 08, 2021 | 12.80 | 13.23 | 12.50 | 12.86 | 8,525,044 | -0.35(-2.66%) |
Jul 07, 2021 | 13.87 | 13.93 | 13.16 | 13.21 | 3,105,394 | -0.62(-4.52%) |
Jul 06, 2021 | 13.99 | 14.18 | 13.38 | 13.83 | 5,519,437 | -0.29(-2.06%) |
Jul 02, 2021 | 14.61 | 14.63 | 14.11 | 14.12 | 2,323,318 | -0.64(-4.35%) |
Jul 01, 2021 | 15.08 | 15.20 | 14.49 | 14.76 | 2,394,228 | -0.34(-2.27%) |
Jun 30, 2021 | 15.18 | 15.23 | 14.94 | 15.11 | 2,178,432 | +0.00(+0.00%) |
Jun 29, 2021 | 14.91 | 15.18 | 14.74 | 15.11 | 2,900,567 | +0.03(+0.23%) |
Jun 28, 2021 | 14.88 | 15.12 | 14.68 | 15.07 | 2,864,822 | +0.31(+2.09%) |
Jun 25, 2021 | 14.74 | 15.52 | 14.64 | 14.76 | 4,829,751 | +0.03(+0.17%) |
Jun 24, 2021 | 14.44 | 15.23 | 14.44 | 14.74 | 8,239,749 | +0.32(+2.20%) |
Jun 23, 2021 | 14.03 | 14.68 | 14.03 | 14.42 | 1,819,327 | +0.47(+3.37%) |
Jun 22, 2021 | 14.09 | 14.46 | 13.54 | 13.95 | 3,868,590 | -0.14(-0.97%) |
Jun 21, 2021 | 14.31 | 14.52 | 13.70 | 14.09 | 2,228,897 | -0.27(-1.91%) |
Jun 18, 2021 | 14.42 | 14.67 | 14.28 | 14.36 | 2,778,028 | -0.15(-1.06%) |
Jun 17, 2021 | 14.28 | 14.71 | 14.20 | 14.52 | 3,638,242 | +0.35(+2.48%) |
Jun 16, 2021 | 13.89 | 14.42 | 13.80 | 14.17 | 2,592,639 | +0.15(+1.04%) |
Jun 15, 2021 | 14.37 | 14.61 | 13.63 | 14.02 | 3,884,432 | -0.29(-2.03%) |
Jun 14, 2021 | 13.94 | 14.53 | 13.82 | 14.31 | 3,194,590 | +0.58(+4.24%) |
Jun 11, 2021 | 13.79 | 13.85 | 13.54 | 13.73 | 2,355,820 | +0.09(+0.69%) |
Jun 10, 2021 | 13.94 | 14.43 | 13.51 | 13.63 | 4,177,463 | -0.08(-0.56%) |
Jun 09, 2021 | 15.11 | 15.37 | 13.67 | 13.71 | 9,922,786 | -0.24(-1.72%) |
Jun 08, 2021 | 12.80 | 14.04 | 12.73 | 13.95 | 9,213,756 | +1.30(+10.28%) |
Jun 07, 2021 | 12.84 | 12.84 | 12.54 | 12.65 | 4,231,089 | -0.07(-0.54%) |
Jun 04, 2021 | 13.07 | 13.09 | 12.61 | 12.72 | 2,905,210 | -0.14(-1.06%) |
Jun 03, 2021 | 12.86 | 13.27 | 12.82 | 12.86 | 5,269,416 | -0.09(-0.73%) |
Jun 02, 2021 | 13.61 | 13.72 | 12.82 | 12.95 | 4,614,317 | -0.59(-4.36%) |