Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.340 | 9.580 | 9.335 | 9.420 | 4,738,605 | +0.02(+0.21%) |
Aug 30, 2021 | 9.290 | 9.450 | 9.190 | 9.400 | 3,803,342 | +0.05(+0.53%) |
Aug 27, 2021 | 9.310 | 9.480 | 9.270 | 9.350 | 4,258,125 | +0.05(+0.54%) |
Aug 26, 2021 | 9.520 | 9.560 | 9.295 | 9.300 | 3,514,738 | -0.24(-2.52%) |
Aug 25, 2021 | 9.500 | 9.610 | 9.363 | 9.540 | 4,389,309 | +0.07(+0.74%) |
Aug 24, 2021 | 9.380 | 9.540 | 9.365 | 9.470 | 4,264,529 | +0.09(+0.96%) |
Aug 23, 2021 | 9.250 | 9.450 | 9.180 | 9.380 | 5,784,330 | +0.24(+2.63%) |
Aug 20, 2021 | 9.140 | 9.260 | 8.950 | 9.140 | 5,276,118 | -0.08(-0.87%) |
Aug 19, 2021 | 9.370 | 9.400 | 9.175 | 9.220 | 8,384,978 | -0.22(-2.33%) |
Aug 18, 2021 | 9.460 | 9.610 | 9.400 | 9.440 | 7,789,791 | -0.04(-0.42%) |
Aug 17, 2021 | 9.640 | 9.700 | 9.370 | 9.480 | 9,101,623 | -0.26(-2.67%) |
Aug 16, 2021 | 9.790 | 9.840 | 9.630 | 9.740 | 8,108,743 | -0.09(-0.92%) |
Aug 13, 2021 | 10.04 | 10.04 | 9.825 | 9.830 | 7,974,593 | -0.16(-1.60%) |
Aug 12, 2021 | 10.18 | 10.21 | 9.930 | 9.990 | 8,976,949 | -0.19(-1.87%) |
Aug 11, 2021 | 10.12 | 10.21 | 10.02 | 10.18 | 6,665,663 | +0.08(+0.79%) |
Aug 10, 2021 | 10.01 | 10.21 | 9.910 | 10.10 | 7,471,853 | +0.06(+0.60%) |
Aug 09, 2021 | 10.01 | 10.11 | 9.885 | 10.04 | 5,091,982 | +0.03(+0.30%) |
Aug 06, 2021 | 10.00 | 10.03 | 9.730 | 10.01 | 5,913,310 | +0.03(+0.30%) |
Aug 05, 2021 | 10.05 | 10.34 | 9.970 | 9.980 | 10,028,685 | -0.02(-0.20%) |
Aug 04, 2021 | 9.850 | 10.14 | 9.820 | 10.00 | 9,319,026 | +0.08(+0.81%) |
Aug 03, 2021 | 9.910 | 9.915 | 9.640 | 9.920 | 6,631,180 | +0.07(+0.71%) |
Aug 02, 2021 | 9.670 | 9.990 | 9.640 | 9.850 | 7,855,167 | +0.20(+2.07%) |
Jul 30, 2021 | 9.660 | 9.720 | 9.465 | 9.650 | 11,451,769 | -0.04(-0.41%) |
Jul 29, 2021 | 9.960 | 9.990 | 9.670 | 9.690 | 15,501,201 | -0.30(-3.00%) |
Jul 28, 2021 | 9.000 | 10.30 | 8.980 | 9.990 | 44,209,396 | +1.07(+12.00%) |
Jul 27, 2021 | 8.930 | 8.940 | 8.640 | 8.920 | 17,319,868 | -0.02(-0.22%) |
Jul 26, 2021 | 8.850 | 8.990 | 8.790 | 8.940 | 7,924,831 | +0.13(+1.48%) |
Jul 23, 2021 | 8.900 | 8.930 | 8.770 | 8.810 | 8,113,193 | -0.09(-1.01%) |
Jul 22, 2021 | 9.020 | 9.050 | 8.800 | 8.900 | 9,772,779 | -0.11(-1.22%) |
Jul 21, 2021 | 8.880 | 9.090 | 8.790 | 9.010 | 10,904,306 | +0.23(+2.62%) |
Jul 20, 2021 | 8.410 | 8.795 | 8.395 | 8.780 | 19,191,144 | +0.40(+4.77%) |
Jul 19, 2021 | 8.480 | 8.520 | 8.240 | 8.380 | 15,971,804 | -0.23(-2.67%) |
Jul 16, 2021 | 8.850 | 8.850 | 8.590 | 8.610 | 7,916,112 | -0.16(-1.82%) |
Jul 15, 2021 | 8.910 | 8.930 | 8.690 | 8.770 | 11,845,854 | -0.17(-1.90%) |
Jul 14, 2021 | 9.190 | 9.220 | 8.910 | 8.940 | 10,882,112 | -0.17(-1.87%) |
Jul 13, 2021 | 9.250 | 9.290 | 9.100 | 9.110 | 6,065,715 | -0.20(-2.15%) |
Jul 12, 2021 | 9.300 | 9.440 | 9.250 | 9.310 | 8,997,002 | +0.01(+0.11%) |
Jul 09, 2021 | 9.260 | 9.380 | 9.220 | 9.300 | 7,587,463 | +0.16(+1.75%) |
Jul 08, 2021 | 9.210 | 9.248 | 9.050 | 9.140 | 10,883,441 | -0.19(-2.04%) |
Jul 07, 2021 | 9.640 | 9.650 | 9.255 | 9.330 | 11,486,681 | -0.28(-2.91%) |
Jul 06, 2021 | 9.800 | 9.910 | 9.600 | 9.610 | 8,826,562 | -0.22(-2.24%) |
Jul 02, 2021 | 9.920 | 9.920 | 9.730 | 9.830 | 8,276,228 | -0.09(-0.91%) |
Jul 01, 2021 | 9.900 | 10.02 | 9.880 | 9.920 | 13,451,281 | +0.02(+0.20%) |
Jun 30, 2021 | 10.01 | 10.03 | 9.880 | 9.900 | 13,694,800 | -0.13(-1.30%) |
Jun 29, 2021 | 10.36 | 10.36 | 10.01 | 10.03 | 7,070,061 | -0.22(-2.15%) |
Jun 28, 2021 | 10.42 | 10.46 | 10.19 | 10.25 | 7,019,961 | -0.11(-1.06%) |
Jun 25, 2021 | 10.39 | 10.49 | 10.31 | 10.36 | 4,318,728 | -0.06(-0.58%) |
Jun 24, 2021 | 10.20 | 10.42 | 10.14 | 10.42 | 6,113,556 | +0.22(+2.16%) |
Jun 23, 2021 | 10.21 | 10.24 | 10.12 | 10.20 | 4,922,250 | +0.05(+0.49%) |
Jun 22, 2021 | 10.13 | 10.24 | 10.07 | 10.15 | 5,109,545 | +0.04(+0.40%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.03 | 10.11 | 8,841,270 | -0.01(-0.10%) |
Jun 18, 2021 | 10.32 | 10.37 | 10.05 | 10.12 | 8,423,830 | -0.28(-2.69%) |
Jun 17, 2021 | 10.60 | 10.68 | 10.25 | 10.40 | 6,721,494 | -0.17(-1.61%) |
Jun 16, 2021 | 10.81 | 10.82 | 10.53 | 10.57 | 6,682,408 | -0.28(-2.58%) |
Jun 15, 2021 | 11.08 | 11.12 | 10.80 | 10.85 | 5,342,804 | -0.20(-1.81%) |
Jun 14, 2021 | 11.15 | 11.20 | 10.96 | 11.05 | 6,989,469 | -0.06(-0.54%) |
Jun 11, 2021 | 11.40 | 11.45 | 11.10 | 11.11 | 9,045,592 | -0.42(-3.64%) |
Jun 10, 2021 | 10.78 | 11.54 | 10.70 | 11.53 | 17,221,052 | +0.80(+7.46%) |
Jun 09, 2021 | 10.58 | 10.82 | 10.51 | 10.73 | 8,027,133 | +0.18(+1.71%) |
Jun 08, 2021 | 10.74 | 10.76 | 10.50 | 10.55 | 5,386,678 | -0.20(-1.86%) |
Jun 07, 2021 | 10.41 | 10.95 | 10.39 | 10.75 | 10,698,587 | +0.35(+3.37%) |
Jun 04, 2021 | 10.62 | 10.62 | 10.38 | 10.40 | 5,349,639 | -0.17(-1.61%) |
Jun 03, 2021 | 10.56 | 10.77 | 10.55 | 10.57 | 7,784,298 | -0.04(-0.38%) |
Jun 02, 2021 | 10.52 | 10.62 | 10.38 | 10.61 | 7,690,178 | +0.11(+1.05%) |