Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.330 | 8.610 | 8.255 | 8.300 | 1,135,322 | -0.10(-1.19%) |
Aug 30, 2021 | 8.280 | 8.570 | 7.980 | 8.400 | 1,322,238 | +0.17(+2.07%) |
Aug 27, 2021 | 8.200 | 8.370 | 8.000 | 8.230 | 1,407,102 | +0.00(+0.00%) |
Aug 26, 2021 | 8.500 | 8.690 | 8.210 | 8.230 | 2,038,169 | -0.47(-5.40%) |
Aug 25, 2021 | 9.210 | 9.210 | 8.370 | 8.700 | 5,710,251 | -0.54(-5.84%) |
Aug 24, 2021 | 10.27 | 10.44 | 9.200 | 9.240 | 10,173,791 | -4.93(-34.79%) |
Aug 23, 2021 | 14.08 | 14.28 | 13.73 | 14.17 | 1,179,500 | +0.12(+0.85%) |
Aug 20, 2021 | 13.37 | 14.15 | 13.19 | 14.05 | 773,280 | +0.56(+4.15%) |
Aug 19, 2021 | 13.09 | 14.00 | 12.99 | 13.49 | 545,927 | +0.37(+2.82%) |
Aug 18, 2021 | 13.36 | 13.47 | 12.67 | 13.12 | 930,401 | +0.32(+2.50%) |
Aug 17, 2021 | 13.30 | 13.35 | 12.76 | 12.80 | 550,057 | -0.66(-4.90%) |
Aug 16, 2021 | 13.52 | 13.66 | 13.11 | 13.46 | 227,091 | -0.06(-0.44%) |
Aug 13, 2021 | 13.25 | 13.92 | 13.23 | 13.52 | 160,254 | +0.18(+1.35%) |
Aug 12, 2021 | 13.08 | 13.36 | 12.82 | 13.34 | 534,796 | +0.29(+2.22%) |
Aug 11, 2021 | 13.50 | 13.69 | 13.01 | 13.05 | 339,563 | -0.47(-3.48%) |
Aug 10, 2021 | 12.95 | 13.75 | 12.64 | 13.52 | 365,509 | +0.52(+4.00%) |
Aug 09, 2021 | 12.96 | 13.21 | 12.62 | 13.00 | 802,730 | +0.00(+0.00%) |
Aug 06, 2021 | 13.41 | 13.57 | 12.97 | 13.00 | 771,420 | -0.45(-3.35%) |
Aug 05, 2021 | 12.94 | 13.77 | 12.94 | 13.45 | 480,944 | +0.45(+3.46%) |
Aug 04, 2021 | 14.13 | 14.91 | 12.80 | 13.00 | 793,136 | -0.63(-4.62%) |
Aug 03, 2021 | 13.94 | 14.06 | 13.37 | 13.63 | 335,203 | -0.19(-1.37%) |
Aug 02, 2021 | 13.10 | 13.83 | 12.72 | 13.82 | 581,052 | +0.84(+6.47%) |
Jul 30, 2021 | 13.10 | 13.43 | 12.87 | 12.98 | 320,560 | -0.18(-1.37%) |
Jul 29, 2021 | 13.30 | 13.61 | 13.08 | 13.16 | 176,735 | -0.04(-0.30%) |
Jul 28, 2021 | 13.76 | 13.76 | 13.09 | 13.20 | 269,849 | -0.47(-3.44%) |
Jul 27, 2021 | 13.65 | 13.92 | 13.44 | 13.67 | 395,765 | +0.00(+0.00%) |
Jul 26, 2021 | 13.54 | 13.85 | 13.39 | 13.67 | 152,410 | +0.10(+0.74%) |
Jul 23, 2021 | 14.03 | 14.03 | 13.49 | 13.57 | 177,342 | -0.19(-1.38%) |
Jul 22, 2021 | 13.69 | 14.21 | 13.31 | 13.76 | 209,297 | -0.11(-0.79%) |
Jul 21, 2021 | 14.24 | 14.24 | 13.75 | 13.87 | 176,969 | -0.25(-1.77%) |
Jul 20, 2021 | 13.61 | 14.20 | 13.15 | 14.12 | 370,815 | +0.75(+5.61%) |
Jul 19, 2021 | 13.17 | 13.37 | 12.99 | 13.37 | 287,782 | +0.11(+0.83%) |
Jul 16, 2021 | 13.70 | 13.85 | 13.19 | 13.26 | 199,675 | -0.36(-2.64%) |
Jul 15, 2021 | 13.40 | 13.70 | 13.16 | 13.62 | 400,825 | +0.13(+0.96%) |
Jul 14, 2021 | 13.79 | 14.00 | 13.46 | 13.49 | 189,890 | -0.32(-2.32%) |
Jul 13, 2021 | 13.97 | 13.97 | 13.61 | 13.81 | 303,548 | -0.21(-1.50%) |
Jul 12, 2021 | 13.72 | 14.35 | 13.61 | 14.02 | 239,533 | +0.31(+2.26%) |
Jul 09, 2021 | 13.98 | 14.00 | 13.56 | 13.71 | 310,552 | -0.34(-2.42%) |
Jul 08, 2021 | 13.97 | 14.31 | 13.80 | 14.05 | 185,845 | -0.11(-0.78%) |
Jul 07, 2021 | 14.10 | 14.42 | 13.64 | 14.16 | 657,844 | +0.13(+0.93%) |
Jul 06, 2021 | 14.33 | 14.34 | 13.59 | 14.03 | 434,891 | -0.34(-2.37%) |
Jul 02, 2021 | 14.43 | 15.01 | 14.17 | 14.37 | 359,001 | -0.04(-0.28%) |
Jul 01, 2021 | 14.72 | 14.72 | 14.20 | 14.41 | 552,803 | -0.11(-0.76%) |
Jun 30, 2021 | 14.90 | 15.19 | 14.46 | 14.52 | 880,739 | -0.49(-3.26%) |
Jun 29, 2021 | 15.73 | 15.87 | 14.81 | 15.01 | 644,982 | -0.72(-4.58%) |
Jun 28, 2021 | 15.80 | 16.05 | 15.59 | 15.73 | 459,195 | +0.13(+0.83%) |
Jun 25, 2021 | 15.57 | 16.06 | 15.29 | 15.60 | 3,469,322 | -1.50(-8.77%) |
Jun 24, 2021 | 16.73 | 17.14 | 16.72 | 17.10 | 457,573 | +0.45(+2.70%) |
Jun 23, 2021 | 17.52 | 17.70 | 16.62 | 16.65 | 164,396 | -0.80(-4.58%) |
Jun 22, 2021 | 17.49 | 17.61 | 17.26 | 17.45 | 508,766 | -0.11(-0.63%) |
Jun 21, 2021 | 16.80 | 17.76 | 16.38 | 17.56 | 385,114 | +0.04(+0.23%) |
Jun 18, 2021 | 17.25 | 17.65 | 16.89 | 17.52 | 505,202 | -0.11(-0.62%) |
Jun 17, 2021 | 18.21 | 18.32 | 17.45 | 17.63 | 220,731 | -0.65(-3.56%) |
Jun 16, 2021 | 18.03 | 18.35 | 17.89 | 18.28 | 224,739 | +0.27(+1.50%) |
Jun 15, 2021 | 18.64 | 18.82 | 17.81 | 18.01 | 471,735 | -0.73(-3.90%) |
Jun 14, 2021 | 18.27 | 18.83 | 18.27 | 18.74 | 194,883 | +0.54(+2.97%) |
Jun 11, 2021 | 17.94 | 18.39 | 17.69 | 18.20 | 207,365 | +0.20(+1.11%) |
Jun 10, 2021 | 17.29 | 18.04 | 17.29 | 18.00 | 267,873 | +0.70(+4.05%) |
Jun 09, 2021 | 17.10 | 17.49 | 17.00 | 17.30 | 209,772 | +0.20(+1.17%) |
Jun 08, 2021 | 16.65 | 17.17 | 16.58 | 17.10 | 364,257 | +0.45(+2.70%) |
Jun 07, 2021 | 16.60 | 17.03 | 16.50 | 16.65 | 249,726 | +0.08(+0.48%) |
Jun 04, 2021 | 16.83 | 16.98 | 16.52 | 16.57 | 118,677 | -0.19(-1.13%) |
Jun 03, 2021 | 16.92 | 17.40 | 16.57 | 16.76 | 119,063 | -0.26(-1.53%) |
Jun 02, 2021 | 17.52 | 17.67 | 16.86 | 17.02 | 187,786 | -0.36(-2.07%) |