Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.35 | 11.87 | 11.10 | 11.85 | 41,166 | +0.40(+3.49%) |
Aug 30, 2021 | 11.30 | 12.05 | 10.60 | 11.45 | 61,995 | +0.15(+1.33%) |
Aug 27, 2021 | 10.55 | 12.20 | 10.45 | 11.30 | 63,129 | +0.60(+5.61%) |
Aug 26, 2021 | 10.85 | 11.15 | 10.50 | 10.70 | 18,848 | -0.30(-2.73%) |
Aug 25, 2021 | 11.20 | 11.60 | 11.00 | 11.00 | 54,301 | -0.40(-3.51%) |
Aug 24, 2021 | 11.15 | 11.40 | 10.76 | 11.40 | 25,272 | +0.50(+4.59%) |
Aug 23, 2021 | 10.55 | 10.95 | 10.45 | 10.90 | 20,261 | +0.25(+2.35%) |
Aug 20, 2021 | 9.900 | 10.75 | 9.750 | 10.65 | 69,739 | +0.60(+5.97%) |
Aug 19, 2021 | 10.20 | 10.70 | 9.700 | 10.05 | 21,894 | +0.05(+0.50%) |
Aug 18, 2021 | 9.850 | 10.40 | 9.796 | 10.00 | 23,425 | +0.35(+3.63%) |
Aug 17, 2021 | 10.60 | 10.85 | 9.500 | 9.650 | 55,331 | -1.45(-13.06%) |
Aug 16, 2021 | 11.10 | 11.35 | 10.70 | 11.10 | 49,217 | +0.20(+1.83%) |
Aug 13, 2021 | 11.15 | 11.35 | 10.60 | 10.90 | 31,725 | -0.45(-3.96%) |
Aug 12, 2021 | 11.80 | 11.83 | 11.05 | 11.35 | 44,530 | -0.45(-3.81%) |
Aug 11, 2021 | 12.10 | 12.25 | 11.60 | 11.80 | 31,729 | -0.35(-2.88%) |
Aug 10, 2021 | 12.70 | 13.00 | 11.88 | 12.15 | 52,750 | -0.35(-2.80%) |
Aug 09, 2021 | 12.20 | 12.70 | 11.90 | 12.50 | 56,425 | +0.15(+1.21%) |
Aug 06, 2021 | 11.85 | 12.60 | 11.85 | 12.35 | 68,459 | +0.35(+2.92%) |
Aug 05, 2021 | 11.60 | 12.25 | 11.40 | 12.00 | 93,895 | +0.50(+4.35%) |
Aug 04, 2021 | 11.65 | 11.85 | 11.25 | 11.50 | 72,633 | -0.05(-0.43%) |
Aug 03, 2021 | 11.85 | 11.88 | 11.20 | 11.55 | 66,677 | -0.25(-2.12%) |
Aug 02, 2021 | 11.40 | 12.45 | 11.15 | 11.80 | 145,850 | +0.40(+3.51%) |
Jul 30, 2021 | 11.55 | 12.22 | 11.15 | 11.40 | 142,356 | +0.00(+0.00%) |
Jul 29, 2021 | 10.90 | 11.40 | 10.50 | 11.40 | 331,481 | +0.58(+5.31%) |
Jul 28, 2021 | 11.25 | 11.50 | 10.65 | 10.82 | 123,746 | -0.28(-2.48%) |
Jul 27, 2021 | 11.85 | 12.15 | 10.60 | 11.10 | 115,508 | -0.70(-5.93%) |
Jul 26, 2021 | 11.55 | 12.28 | 11.25 | 11.80 | 117,879 | -0.20(-1.67%) |
Jul 23, 2021 | 12.95 | 13.05 | 11.70 | 12.00 | 484,026 | -5.45(-31.23%) |
Jul 22, 2021 | 18.95 | 19.25 | 17.00 | 17.45 | 531,149 | -2.75(-13.61%) |
Jul 21, 2021 | 23.30 | 27.50 | 18.30 | 20.20 | 1,723,149 | -2.25(-10.02%) |
Jul 20, 2021 | 16.75 | 23.10 | 16.00 | 22.45 | 2,508,329 | +6.05(+36.89%) |
Jul 19, 2021 | 16.25 | 16.58 | 15.35 | 16.40 | 35,746 | -0.20(-1.20%) |
Jul 16, 2021 | 18.00 | 18.10 | 16.50 | 16.60 | 45,781 | -1.50(-8.29%) |
Jul 15, 2021 | 17.40 | 18.45 | 17.22 | 18.10 | 200,380 | +1.15(+6.78%) |
Jul 14, 2021 | 19.75 | 21.10 | 16.90 | 16.95 | 245,157 | -1.20(-6.61%) |
Jul 13, 2021 | 18.90 | 20.00 | 17.75 | 18.15 | 279,764 | -1.15(-5.96%) |
Jul 12, 2021 | 22.30 | 22.50 | 19.25 | 19.30 | 155,837 | -4.30(-18.22%) |
Jul 09, 2021 | 23.85 | 24.50 | 21.30 | 23.60 | 786,370 | -8.90(-27.38%) |
Jul 08, 2021 | 17.45 | 33.30 | 16.75 | 32.50 | 3,176,529 | +13.55(+71.50%) |
Jul 07, 2021 | 17.25 | 19.62 | 16.50 | 18.95 | 52,516 | +1.85(+10.82%) |
Jul 06, 2021 | 18.25 | 18.25 | 16.50 | 17.10 | 28,976 | -1.20(-6.56%) |
Jul 02, 2021 | 15.55 | 19.40 | 14.65 | 18.30 | 66,283 | +2.65(+16.93%) |
Jul 01, 2021 | 15.70 | 16.09 | 15.45 | 15.65 | 3,173 | -0.05(-0.32%) |
Jun 30, 2021 | 15.00 | 16.75 | 14.80 | 15.70 | 25,695 | +0.65(+4.32%) |
Jun 29, 2021 | 15.28 | 15.28 | 14.84 | 15.05 | 4,742 | -0.15(-0.99%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.95 | 15.20 | 2,433 | +0.20(+1.33%) |
Jun 25, 2021 | 14.90 | 15.40 | 14.85 | 15.00 | 3,050 | +0.00(+0.00%) |
Jun 24, 2021 | 15.15 | 15.40 | 15.00 | 15.00 | 1,797 | +0.05(+0.33%) |
Jun 23, 2021 | 14.45 | 15.10 | 14.45 | 14.95 | 5,433 | +0.65(+4.55%) |
Jun 22, 2021 | 14.25 | 14.65 | 13.86 | 14.30 | 2,650 | -0.05(-0.35%) |
Jun 21, 2021 | 14.85 | 14.85 | 14.25 | 14.35 | 4,066 | -0.50(-3.37%) |
Jun 18, 2021 | 15.65 | 15.65 | 14.30 | 14.85 | 11,883 | -0.90(-5.71%) |
Jun 17, 2021 | 16.25 | 16.75 | 15.65 | 15.75 | 10,412 | -0.35(-2.17%) |
Jun 16, 2021 | 16.20 | 16.80 | 15.55 | 16.10 | 9,235 | -0.05(-0.31%) |
Jun 15, 2021 | 16.05 | 16.40 | 15.55 | 16.15 | 3,987 | +0.00(+0.00%) |
Jun 14, 2021 | 16.15 | 16.40 | 15.90 | 16.15 | 4,818 | +0.60(+3.86%) |
Jun 11, 2021 | 16.25 | 16.45 | 15.55 | 15.55 | 3,046 | -0.45(-2.81%) |
Jun 10, 2021 | 16.10 | 17.05 | 15.80 | 16.00 | 18,719 | +0.05(+0.31%) |
Jun 09, 2021 | 15.50 | 16.75 | 15.25 | 15.95 | 20,609 | +0.50(+3.24%) |
Jun 08, 2021 | 15.70 | 16.10 | 14.95 | 15.45 | 10,182 | -0.25(-1.59%) |
Jun 07, 2021 | 15.25 | 16.25 | 15.25 | 15.70 | 4,776 | +0.40(+2.61%) |
Jun 04, 2021 | 15.25 | 15.75 | 15.25 | 15.30 | 2,558 | -0.30(-1.92%) |
Jun 03, 2021 | 15.60 | 16.50 | 15.35 | 15.60 | 17,966 | -0.03(-0.16%) |
Jun 02, 2021 | 15.95 | 16.00 | 15.50 | 15.62 | 3,033 | -0.03(-0.16%) |