Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.46 | 16.37 | 15.39 | 15.71 | 1,101,435 | -0.09(-0.57%) |
Aug 30, 2021 | 15.61 | 16.47 | 14.91 | 15.80 | 2,506,854 | +0.81(+5.40%) |
Aug 27, 2021 | 14.80 | 15.67 | 14.71 | 14.99 | 2,178,621 | +0.64(+4.46%) |
Aug 26, 2021 | 14.67 | 15.41 | 14.15 | 14.35 | 938,247 | -1.00(-6.51%) |
Aug 25, 2021 | 15.20 | 15.80 | 14.40 | 15.35 | 2,162,500 | +0.73(+4.99%) |
Aug 24, 2021 | 14.35 | 14.69 | 13.71 | 14.62 | 1,764,658 | +0.14(+0.97%) |
Aug 23, 2021 | 14.83 | 15.45 | 14.20 | 14.48 | 1,826,277 | +0.57(+4.10%) |
Aug 20, 2021 | 13.61 | 14.58 | 13.46 | 13.91 | 5,103,539 | +1.02(+7.91%) |
Aug 19, 2021 | 12.25 | 13.14 | 11.95 | 12.89 | 2,727,714 | +0.23(+1.82%) |
Aug 18, 2021 | 12.60 | 13.79 | 11.65 | 12.66 | 1,486,325 | +0.04(+0.32%) |
Aug 17, 2021 | 13.42 | 13.77 | 12.43 | 12.62 | 1,465,054 | -1.14(-8.28%) |
Aug 16, 2021 | 14.80 | 14.89 | 13.59 | 13.76 | 2,421,351 | -1.03(-6.96%) |
Aug 13, 2021 | 16.51 | 17.07 | 14.75 | 14.79 | 2,337,928 | -1.02(-6.45%) |
Aug 12, 2021 | 15.50 | 15.90 | 13.98 | 15.81 | 3,184,971 | -0.49(-3.01%) |
Aug 11, 2021 | 16.70 | 17.59 | 15.82 | 16.30 | 3,702,327 | +0.56(+3.56%) |
Aug 10, 2021 | 17.34 | 17.67 | 15.00 | 15.74 | 3,788,755 | -1.12(-6.64%) |
Aug 09, 2021 | 15.41 | 18.41 | 14.79 | 16.86 | 14,044,527 | +2.77(+19.66%) |
Aug 06, 2021 | 13.08 | 15.00 | 12.68 | 14.09 | 7,768,313 | +1.46(+11.56%) |
Aug 05, 2021 | 11.64 | 13.22 | 11.24 | 12.63 | 3,142,345 | +0.65(+5.43%) |
Aug 04, 2021 | 11.68 | 13.27 | 11.38 | 11.98 | 4,900,289 | +0.69(+6.11%) |
Aug 03, 2021 | 11.08 | 11.80 | 10.60 | 11.29 | 1,833,149 | +0.07(+0.62%) |
Aug 02, 2021 | 11.10 | 12.44 | 11.05 | 11.22 | 2,476,056 | +0.01(+0.09%) |
Jul 30, 2021 | 10.99 | 11.66 | 10.69 | 11.21 | 1,340,970 | -0.16(-1.41%) |
Jul 29, 2021 | 11.59 | 12.40 | 11.10 | 11.37 | 1,998,414 | -0.36(-3.07%) |
Jul 28, 2021 | 11.45 | 12.95 | 11.21 | 11.73 | 5,078,546 | +1.31(+12.57%) |
Jul 27, 2021 | 11.41 | 11.88 | 10.17 | 10.42 | 2,852,702 | -2.98(-22.24%) |
Jul 26, 2021 | 9.550 | 13.90 | 9.160 | 13.40 | 20,159,692 | +4.72(+54.38%) |
Jul 23, 2021 | 9.210 | 9.260 | 8.630 | 8.680 | 719,708 | -0.74(-7.86%) |
Jul 22, 2021 | 10.22 | 10.25 | 9.270 | 9.420 | 751,560 | -0.66(-6.55%) |
Jul 21, 2021 | 9.630 | 10.27 | 9.540 | 10.08 | 1,706,632 | +0.93(+10.16%) |
Jul 20, 2021 | 8.810 | 9.390 | 8.554 | 9.150 | 1,247,301 | +0.37(+4.21%) |
Jul 19, 2021 | 9.350 | 9.500 | 8.502 | 8.780 | 1,745,378 | -1.02(-10.41%) |
Jul 16, 2021 | 10.00 | 10.15 | 9.530 | 9.800 | 738,331 | -0.14(-1.41%) |
Jul 15, 2021 | 10.33 | 10.64 | 9.720 | 9.940 | 914,817 | -0.61(-5.78%) |
Jul 14, 2021 | 10.99 | 11.78 | 10.33 | 10.55 | 979,129 | -0.47(-4.26%) |
Jul 13, 2021 | 11.43 | 11.45 | 10.97 | 11.02 | 440,553 | -0.37(-3.25%) |
Jul 12, 2021 | 11.59 | 11.88 | 11.10 | 11.39 | 710,901 | -0.17(-1.47%) |
Jul 09, 2021 | 12.00 | 12.00 | 11.27 | 11.56 | 748,293 | -0.05(-0.43%) |
Jul 08, 2021 | 11.23 | 11.74 | 11.01 | 11.61 | 1,257,263 | -0.45(-3.73%) |
Jul 07, 2021 | 13.13 | 13.17 | 11.95 | 12.06 | 726,077 | -1.03(-7.87%) |
Jul 06, 2021 | 12.77 | 13.27 | 12.49 | 13.09 | 595,365 | +0.22(+1.71%) |
Jul 02, 2021 | 13.73 | 13.78 | 12.66 | 12.87 | 880,292 | -0.63(-4.67%) |
Jul 01, 2021 | 14.03 | 14.38 | 13.33 | 13.50 | 685,733 | -0.76(-5.33%) |
Jun 30, 2021 | 15.00 | 15.00 | 13.95 | 14.26 | 1,085,061 | -1.01(-6.61%) |
Jun 29, 2021 | 15.85 | 16.69 | 15.06 | 15.27 | 2,143,426 | +0.11(+0.73%) |
Jun 28, 2021 | 13.71 | 15.75 | 13.58 | 15.16 | 2,900,130 | +1.70(+12.63%) |
Jun 25, 2021 | 13.33 | 13.90 | 13.27 | 13.46 | 1,033,013 | -0.44(-3.17%) |
Jun 24, 2021 | 13.39 | 14.21 | 13.22 | 13.90 | 1,814,769 | +0.60(+4.51%) |
Jun 23, 2021 | 14.41 | 15.18 | 13.22 | 13.30 | 2,420,660 | -0.26(-1.92%) |
Jun 22, 2021 | 13.59 | 14.03 | 11.76 | 13.56 | 4,125,558 | -1.00(-6.87%) |
Jun 21, 2021 | 15.12 | 15.85 | 14.15 | 14.56 | 2,508,941 | -1.94(-11.76%) |
Jun 18, 2021 | 18.01 | 18.71 | 16.50 | 16.50 | 1,872,800 | -2.25(-12.00%) |
Jun 17, 2021 | 17.70 | 19.06 | 17.45 | 18.75 | 1,806,622 | +0.43(+2.35%) |
Jun 16, 2021 | 17.23 | 18.68 | 17.18 | 18.32 | 1,820,635 | -0.28(-1.51%) |
Jun 15, 2021 | 19.20 | 19.33 | 16.72 | 18.60 | 3,250,504 | -0.27(-1.43%) |
Jun 14, 2021 | 20.28 | 21.36 | 18.49 | 18.87 | 5,503,283 | -0.50(-2.58%) |
Jun 11, 2021 | 16.64 | 20.19 | 16.35 | 19.37 | 6,638,457 | +3.32(+20.69%) |
Jun 10, 2021 | 17.15 | 19.21 | 15.76 | 16.05 | 6,135,867 | -1.06(-6.20%) |
Jun 09, 2021 | 14.49 | 19.10 | 13.77 | 17.11 | 19,800,758 | +4.02(+30.71%) |
Jun 08, 2021 | 13.14 | 13.29 | 12.29 | 13.09 | 2,162,504 | -0.73(-5.28%) |
Jun 07, 2021 | 13.15 | 13.88 | 12.37 | 13.82 | 3,363,947 | +0.67(+5.10%) |
Jun 04, 2021 | 13.10 | 16.25 | 12.40 | 13.15 | 27,982,060 | +2.21(+20.20%) |
Jun 03, 2021 | 11.53 | 11.61 | 10.79 | 10.94 | 1,135,518 | -0.70(-6.01%) |
Jun 02, 2021 | 12.05 | 12.18 | 11.38 | 11.64 | 1,148,446 | -0.65(-5.29%) |