Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.31 | 10.31 | 9.976 | 10.05 | 194,976 | -0.02(-0.18%) |
Aug 30, 2021 | 10.20 | 10.34 | 9.750 | 10.07 | 302,480 | +0.01(+0.12%) |
Aug 27, 2021 | 10.20 | 10.46 | 9.928 | 10.06 | 241,725 | -0.20(-1.99%) |
Aug 26, 2021 | 10.88 | 10.95 | 10.12 | 10.26 | 158,256 | -0.21(-1.98%) |
Aug 25, 2021 | 10.05 | 10.80 | 9.900 | 10.47 | 196,958 | +0.34(+3.32%) |
Aug 24, 2021 | 10.20 | 10.35 | 9.790 | 10.13 | 155,216 | -0.03(-0.28%) |
Aug 23, 2021 | 9.600 | 10.32 | 9.451 | 10.16 | 205,479 | +0.73(+7.70%) |
Aug 20, 2021 | 9.240 | 9.522 | 9.000 | 9.434 | 162,198 | +0.22(+2.38%) |
Aug 19, 2021 | 9.600 | 9.894 | 9.206 | 9.214 | 264,859 | -0.73(-7.36%) |
Aug 18, 2021 | 9.905 | 10.11 | 9.485 | 9.947 | 217,187 | -0.18(-1.76%) |
Aug 17, 2021 | 9.966 | 10.20 | 9.735 | 10.12 | 228,733 | +0.30(+3.04%) |
Aug 16, 2021 | 10.28 | 10.32 | 9.750 | 9.826 | 260,851 | -0.63(-6.05%) |
Aug 13, 2021 | 10.82 | 11.18 | 10.26 | 10.46 | 262,168 | -0.49(-4.45%) |
Aug 12, 2021 | 10.50 | 11.19 | 10.23 | 10.95 | 266,513 | +0.48(+4.56%) |
Aug 11, 2021 | 10.73 | 10.77 | 9.992 | 10.47 | 304,181 | -0.24(-2.24%) |
Aug 10, 2021 | 11.35 | 11.42 | 10.55 | 10.71 | 350,018 | -0.71(-6.20%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.25 | 11.42 | 206,178 | -0.22(-1.86%) |
Aug 06, 2021 | 11.56 | 11.70 | 11.33 | 11.63 | 151,982 | +0.08(+0.73%) |
Aug 05, 2021 | 11.16 | 11.98 | 10.98 | 11.55 | 292,064 | +0.29(+2.58%) |
Aug 04, 2021 | 11.85 | 11.85 | 11.14 | 11.26 | 289,877 | -0.66(-5.51%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.57 | 11.92 | 277,088 | -0.26(-2.17%) |
Aug 02, 2021 | 12.45 | 12.45 | 11.87 | 12.18 | 300,655 | +0.50(+4.25%) |
Jul 30, 2021 | 12.64 | 12.75 | 11.40 | 11.68 | 704,803 | -1.35(-10.34%) |
Jul 29, 2021 | 11.05 | 14.40 | 11.05 | 13.03 | 2,220,158 | +1.87(+16.79%) |
Jul 28, 2021 | 10.71 | 11.25 | 10.65 | 11.16 | 533,105 | +0.04(+0.38%) |
Jul 27, 2021 | 9.900 | 11.40 | 9.825 | 11.12 | 1,670,770 | +1.66(+17.53%) |
Jul 26, 2021 | 10.43 | 11.68 | 9.450 | 9.457 | 3,970,899 | -7.49(-44.20%) |
Jul 23, 2021 | 17.40 | 17.55 | 16.14 | 16.95 | 804,385 | -0.45(-2.59%) |
Jul 22, 2021 | 18.75 | 19.65 | 17.40 | 17.40 | 756,759 | -0.90(-4.92%) |
Jul 21, 2021 | 16.80 | 20.25 | 16.65 | 18.30 | 1,184,463 | +1.50(+8.93%) |
Jul 20, 2021 | 17.25 | 17.47 | 16.65 | 16.80 | 345,992 | -0.75(-4.27%) |
Jul 19, 2021 | 16.80 | 17.70 | 16.50 | 17.55 | 365,467 | +0.15(+0.86%) |
Jul 16, 2021 | 17.10 | 17.85 | 16.65 | 17.40 | 385,733 | +0.30(+1.75%) |
Jul 15, 2021 | 18.00 | 18.00 | 17.10 | 17.10 | 383,258 | -0.90(-5.00%) |
Jul 14, 2021 | 18.15 | 18.45 | 17.40 | 18.00 | 400,254 | +0.15(+0.84%) |
Jul 13, 2021 | 18.45 | 18.90 | 17.77 | 17.85 | 599,981 | -1.05(-5.56%) |
Jul 12, 2021 | 20.10 | 21.45 | 18.20 | 18.90 | 1,266,066 | -0.75(-3.82%) |
Jul 09, 2021 | 18.45 | 20.70 | 17.85 | 19.65 | 1,335,842 | +1.65(+9.17%) |
Jul 08, 2021 | 17.10 | 18.90 | 17.10 | 18.00 | 665,339 | -0.15(-0.83%) |
Jul 07, 2021 | 19.65 | 19.65 | 16.95 | 18.15 | 2,308,953 | -1.05(-5.47%) |
Jul 06, 2021 | 21.45 | 22.35 | 18.90 | 19.20 | 2,242,971 | -2.10(-9.86%) |
Jul 02, 2021 | 21.30 | 24.45 | 20.40 | 21.30 | 5,533,877 | -13.05(-37.99%) |
Jul 01, 2021 | 34.95 | 35.40 | 34.05 | 34.35 | 859,461 | -0.30(-0.87%) |
Jun 30, 2021 | 35.85 | 36.00 | 33.90 | 34.65 | 665,125 | -1.20(-3.35%) |
Jun 29, 2021 | 36.60 | 37.12 | 33.60 | 35.85 | 1,271,578 | +0.30(+0.84%) |
Jun 28, 2021 | 33.90 | 37.80 | 33.52 | 35.55 | 3,458,698 | +4.50(+14.49%) |
Jun 25, 2021 | 30.45 | 31.20 | 30.15 | 31.05 | 552,542 | +0.60(+1.97%) |
Jun 24, 2021 | 30.45 | 31.95 | 21.75 | 30.45 | 2,346,164 | +0.30(+1.00%) |
Jun 23, 2021 | 30.90 | 31.20 | 30.00 | 30.15 | 442,105 | -0.15(-0.50%) |
Jun 22, 2021 | 30.60 | 31.05 | 29.70 | 30.30 | 425,498 | -0.30(-0.98%) |
Jun 21, 2021 | 31.65 | 31.65 | 29.70 | 30.60 | 636,824 | +0.15(+0.49%) |
Jun 18, 2021 | 30.45 | 30.75 | 29.25 | 30.45 | 430,333 | +0.30(+1.00%) |
Jun 17, 2021 | 31.05 | 31.50 | 29.55 | 30.15 | 549,943 | +0.30(+1.01%) |
Jun 16, 2021 | 28.50 | 30.75 | 28.20 | 29.85 | 783,960 | +1.20(+4.19%) |
Jun 15, 2021 | 31.35 | 31.80 | 27.68 | 28.65 | 1,145,368 | -2.25(-7.28%) |
Jun 14, 2021 | 29.40 | 31.80 | 28.80 | 30.90 | 1,332,712 | +2.70(+9.57%) |
Jun 11, 2021 | 27.15 | 28.80 | 27.00 | 28.20 | 746,294 | +1.50(+5.62%) |
Jun 10, 2021 | 25.95 | 27.00 | 25.80 | 26.70 | 397,468 | +0.60(+2.30%) |
Jun 09, 2021 | 26.85 | 26.85 | 25.80 | 26.10 | 441,741 | -0.75(-2.79%) |
Jun 08, 2021 | 26.25 | 27.15 | 25.50 | 26.85 | 1,052,238 | +1.80(+7.19%) |
Jun 07, 2021 | 24.75 | 26.10 | 24.01 | 25.05 | 636,868 | +1.05(+4.38%) |
Jun 04, 2021 | 23.25 | 25.20 | 23.25 | 24.00 | 597,005 | +0.90(+3.90%) |
Jun 03, 2021 | 21.90 | 23.70 | 21.60 | 23.10 | 557,611 | +0.45(+1.99%) |
Jun 02, 2021 | 22.80 | 24.00 | 22.39 | 22.65 | 734,984 | -0.15(-0.66%) |