Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.02 | 10.55 | 10.02 | 10.43 | 10,177,562 | +0.42(+4.20%) |
Aug 30, 2021 | 10.28 | 10.34 | 9.800 | 10.01 | 8,279,474 | -0.12(-1.18%) |
Aug 27, 2021 | 10.16 | 10.18 | 9.910 | 10.13 | 7,703,068 | +0.01(+0.10%) |
Aug 26, 2021 | 9.820 | 10.48 | 9.740 | 10.12 | 12,308,528 | +0.29(+2.95%) |
Aug 25, 2021 | 10.10 | 10.17 | 9.760 | 9.830 | 11,560,016 | -0.43(-4.19%) |
Aug 24, 2021 | 9.940 | 10.43 | 9.620 | 10.26 | 14,953,797 | +0.43(+4.37%) |
Aug 23, 2021 | 9.560 | 9.905 | 9.380 | 9.830 | 9,067,377 | +0.39(+4.13%) |
Aug 20, 2021 | 9.100 | 9.820 | 9.080 | 9.440 | 11,660,560 | +0.35(+3.85%) |
Aug 19, 2021 | 9.870 | 9.940 | 9.040 | 9.090 | 12,946,015 | -0.72(-7.34%) |
Aug 18, 2021 | 9.830 | 9.938 | 9.370 | 9.810 | 10,682,913 | +0.08(+0.82%) |
Aug 17, 2021 | 9.190 | 9.850 | 9.030 | 9.730 | 18,735,098 | +0.60(+6.57%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.020 | 9.130 | 14,860,664 | -0.40(-4.20%) |
Aug 13, 2021 | 9.960 | 9.970 | 9.360 | 9.530 | 17,636,698 | -0.42(-4.22%) |
Aug 12, 2021 | 10.14 | 10.18 | 9.840 | 9.950 | 13,760,671 | -0.05(-0.50%) |
Aug 11, 2021 | 10.45 | 10.45 | 9.910 | 10.00 | 21,471,812 | -0.40(-3.85%) |
Aug 10, 2021 | 11.28 | 11.55 | 10.36 | 10.40 | 20,225,966 | -0.56(-5.11%) |
Aug 09, 2021 | 10.12 | 11.12 | 10.11 | 10.96 | 13,158,671 | +0.68(+6.61%) |
Aug 06, 2021 | 10.20 | 10.33 | 9.850 | 10.28 | 20,877,364 | +0.13(+1.28%) |
Aug 05, 2021 | 10.77 | 10.77 | 10.10 | 10.15 | 18,946,304 | -0.45(-4.25%) |
Aug 04, 2021 | 10.29 | 11.15 | 10.14 | 10.60 | 18,605,346 | +0.39(+3.82%) |
Aug 03, 2021 | 11.27 | 11.34 | 10.20 | 10.21 | 30,783,540 | -0.97(-8.68%) |
Aug 02, 2021 | 11.98 | 12.08 | 11.14 | 11.18 | 18,239,432 | -0.69(-5.81%) |
Jul 30, 2021 | 11.90 | 12.57 | 11.79 | 11.87 | 16,559,185 | -0.16(-1.33%) |
Jul 29, 2021 | 13.10 | 13.29 | 12.00 | 12.03 | 29,425,960 | -2.16(-15.22%) |
Jul 28, 2021 | 13.43 | 14.30 | 13.42 | 14.19 | 6,544,472 | +0.96(+7.26%) |
Jul 27, 2021 | 14.06 | 14.12 | 13.08 | 13.23 | 6,905,884 | -0.82(-5.84%) |
Jul 26, 2021 | 13.88 | 14.55 | 13.75 | 14.05 | 5,077,561 | +0.06(+0.43%) |
Jul 23, 2021 | 14.04 | 14.20 | 13.62 | 13.99 | 5,623,486 | -0.18(-1.27%) |
Jul 22, 2021 | 14.82 | 14.98 | 14.08 | 14.17 | 4,401,913 | -0.67(-4.51%) |
Jul 21, 2021 | 14.32 | 14.96 | 14.23 | 14.84 | 5,729,066 | +0.55(+3.85%) |
Jul 20, 2021 | 13.81 | 14.33 | 13.33 | 14.29 | 6,583,365 | +0.39(+2.81%) |
Jul 19, 2021 | 13.60 | 13.95 | 13.25 | 13.90 | 6,439,733 | -0.06(-0.43%) |
Jul 16, 2021 | 14.34 | 14.46 | 13.69 | 13.96 | 6,281,917 | -0.30(-2.10%) |
Jul 15, 2021 | 14.04 | 15.13 | 13.89 | 14.26 | 10,635,651 | +0.37(+2.66%) |
Jul 14, 2021 | 14.48 | 14.74 | 13.78 | 13.89 | 7,664,332 | -0.43(-3.00%) |
Jul 13, 2021 | 15.00 | 15.10 | 14.28 | 14.32 | 6,006,292 | -0.73(-4.85%) |
Jul 12, 2021 | 15.40 | 15.64 | 14.71 | 15.05 | 5,292,283 | -0.15(-0.99%) |
Jul 09, 2021 | 15.15 | 15.35 | 14.88 | 15.20 | 5,305,821 | +0.13(+0.86%) |
Jul 08, 2021 | 14.73 | 15.64 | 14.57 | 15.07 | 9,382,019 | -0.21(-1.37%) |
Jul 07, 2021 | 16.36 | 16.49 | 14.90 | 15.28 | 12,790,931 | -1.11(-6.77%) |
Jul 06, 2021 | 16.71 | 16.86 | 16.21 | 16.39 | 5,034,242 | -0.05(-0.30%) |
Jul 02, 2021 | 17.15 | 17.25 | 16.36 | 16.44 | 7,114,197 | -0.55(-3.24%) |
Jul 01, 2021 | 17.88 | 17.97 | 16.79 | 16.99 | 9,115,921 | -1.07(-5.92%) |
Jun 30, 2021 | 17.70 | 18.56 | 17.36 | 18.06 | 8,514,820 | +0.34(+1.92%) |
Jun 29, 2021 | 19.01 | 19.06 | 17.58 | 17.72 | 9,368,015 | -1.21(-6.39%) |
Jun 28, 2021 | 18.29 | 19.44 | 18.27 | 18.93 | 12,672,883 | +0.83(+4.59%) |
Jun 25, 2021 | 18.19 | 18.62 | 17.83 | 18.10 | 33,918,792 | -0.14(-0.77%) |
Jun 24, 2021 | 18.25 | 18.93 | 17.90 | 18.24 | 10,978,698 | +0.18(+1.00%) |
Jun 23, 2021 | 17.75 | 18.70 | 17.56 | 18.06 | 16,349,352 | +0.74(+4.27%) |
Jun 22, 2021 | 15.78 | 17.46 | 15.78 | 17.32 | 10,891,840 | +1.18(+7.31%) |
Jun 21, 2021 | 16.44 | 16.50 | 15.59 | 16.14 | 7,878,057 | -0.37(-2.24%) |
Jun 18, 2021 | 16.88 | 17.15 | 16.25 | 16.51 | 8,362,835 | -0.50(-2.94%) |
Jun 17, 2021 | 16.08 | 17.17 | 16.02 | 17.01 | 12,254,004 | +1.25(+7.93%) |
Jun 16, 2021 | 15.75 | 16.19 | 15.46 | 15.76 | 7,874,085 | +0.16(+1.03%) |
Jun 15, 2021 | 17.18 | 17.24 | 15.42 | 15.60 | 14,800,456 | -1.61(-9.36%) |
Jun 14, 2021 | 17.12 | 17.78 | 16.83 | 17.21 | 7,797,491 | -0.34(-1.94%) |
Jun 11, 2021 | 16.92 | 17.75 | 16.72 | 17.55 | 8,240,356 | +0.75(+4.46%) |
Jun 10, 2021 | 17.49 | 17.78 | 16.72 | 16.80 | 8,928,158 | -0.69(-3.95%) |
Jun 09, 2021 | 18.37 | 18.79 | 17.06 | 17.49 | 14,165,246 | -1.06(-5.71%) |
Jun 08, 2021 | 17.93 | 19.13 | 17.80 | 18.55 | 18,895,816 | +0.90(+5.10%) |
Jun 07, 2021 | 17.05 | 18.14 | 16.58 | 17.65 | 10,619,568 | +0.66(+3.88%) |
Jun 04, 2021 | 17.18 | 17.35 | 16.55 | 16.99 | 8,231,546 | +0.11(+0.65%) |
Jun 03, 2021 | 17.93 | 19.52 | 16.76 | 16.88 | 20,950,988 | -1.46(-7.96%) |
Jun 02, 2021 | 15.62 | 18.40 | 15.46 | 18.34 | 29,255,960 | +2.90(+18.78%) |