Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.660 | 10.29 | 9.620 | 9.810 | 9,366,838 | +0.09(+0.93%) |
Aug 30, 2021 | 9.870 | 9.920 | 9.439 | 9.720 | 6,540,458 | +0.13(+1.36%) |
Aug 27, 2021 | 9.460 | 9.700 | 9.370 | 9.590 | 4,513,711 | +0.18(+1.91%) |
Aug 26, 2021 | 9.420 | 9.850 | 9.300 | 9.410 | 6,384,579 | +0.07(+0.75%) |
Aug 25, 2021 | 9.590 | 9.610 | 9.155 | 9.340 | 7,106,730 | -0.33(-3.41%) |
Aug 24, 2021 | 9.120 | 9.770 | 9.120 | 9.670 | 8,605,035 | +0.53(+5.80%) |
Aug 23, 2021 | 9.070 | 9.230 | 8.830 | 9.140 | 6,718,987 | +0.24(+2.70%) |
Aug 20, 2021 | 8.815 | 9.255 | 8.740 | 8.900 | 6,308,032 | +0.20(+2.30%) |
Aug 19, 2021 | 9.150 | 9.299 | 8.680 | 8.700 | 5,000,693 | -0.49(-5.33%) |
Aug 18, 2021 | 9.420 | 9.450 | 9.130 | 9.190 | 4,047,641 | -0.21(-2.23%) |
Aug 17, 2021 | 9.030 | 9.515 | 8.880 | 9.400 | 8,488,716 | +0.24(+2.62%) |
Aug 16, 2021 | 9.390 | 9.475 | 9.050 | 9.160 | 4,921,369 | -0.25(-2.66%) |
Aug 13, 2021 | 9.910 | 9.920 | 9.175 | 9.410 | 7,533,421 | -0.54(-5.43%) |
Aug 12, 2021 | 9.910 | 10.20 | 9.810 | 9.950 | 5,944,326 | +0.15(+1.53%) |
Aug 11, 2021 | 10.12 | 10.27 | 9.630 | 9.800 | 8,931,103 | -0.47(-4.58%) |
Aug 10, 2021 | 10.25 | 10.49 | 9.850 | 10.27 | 9,051,037 | -0.01(-0.10%) |
Aug 09, 2021 | 9.890 | 10.45 | 9.430 | 10.28 | 12,116,311 | +0.18(+1.78%) |
Aug 06, 2021 | 10.62 | 10.63 | 10.10 | 10.10 | 6,570,902 | -0.47(-4.45%) |
Aug 05, 2021 | 10.50 | 10.68 | 10.31 | 10.57 | 4,352,693 | +0.16(+1.54%) |
Aug 04, 2021 | 10.63 | 10.90 | 10.32 | 10.41 | 5,353,332 | -0.30(-2.80%) |
Aug 03, 2021 | 11.26 | 11.26 | 10.47 | 10.71 | 7,412,106 | -0.49(-4.37%) |
Aug 02, 2021 | 11.43 | 11.63 | 11.11 | 11.20 | 5,496,340 | -0.34(-2.95%) |
Jul 30, 2021 | 11.52 | 12.06 | 11.29 | 11.54 | 5,616,277 | -0.20(-1.70%) |
Jul 29, 2021 | 11.66 | 12.34 | 11.51 | 11.74 | 17,253,438 | +0.44(+3.89%) |
Jul 28, 2021 | 11.03 | 11.49 | 10.93 | 11.30 | 5,056,722 | +0.29(+2.63%) |
Jul 27, 2021 | 11.38 | 11.40 | 10.82 | 11.01 | 5,412,614 | -0.39(-3.42%) |
Jul 26, 2021 | 10.72 | 11.76 | 10.55 | 11.40 | 8,209,257 | +0.61(+5.65%) |
Jul 23, 2021 | 11.19 | 11.21 | 10.76 | 10.79 | 4,985,072 | -0.42(-3.75%) |
Jul 22, 2021 | 11.66 | 11.74 | 11.14 | 11.21 | 4,926,369 | -0.44(-3.78%) |
Jul 21, 2021 | 11.33 | 12.22 | 11.31 | 11.65 | 7,426,681 | +0.34(+3.01%) |
Jul 20, 2021 | 11.17 | 11.48 | 10.85 | 11.31 | 5,988,013 | +0.09(+0.80%) |
Jul 19, 2021 | 10.85 | 11.31 | 10.61 | 11.22 | 7,178,184 | +0.05(+0.45%) |
Jul 16, 2021 | 11.67 | 11.79 | 10.91 | 11.17 | 8,041,120 | -0.51(-4.37%) |
Jul 15, 2021 | 11.40 | 12.21 | 11.23 | 11.68 | 10,311,576 | +0.25(+2.19%) |
Jul 14, 2021 | 12.17 | 12.20 | 11.28 | 11.43 | 9,036,487 | -0.84(-6.81%) |
Jul 13, 2021 | 12.44 | 12.98 | 12.12 | 12.27 | 11,605,260 | -0.52(-4.10%) |
Jul 12, 2021 | 12.90 | 13.09 | 12.32 | 12.79 | 7,655,146 | -0.19(-1.46%) |
Jul 09, 2021 | 12.98 | 13.20 | 12.29 | 12.98 | 7,955,754 | +0.08(+0.62%) |
Jul 08, 2021 | 11.57 | 13.35 | 11.56 | 12.90 | 13,258,272 | +0.39(+3.12%) |
Jul 07, 2021 | 13.85 | 13.92 | 12.43 | 12.51 | 13,573,123 | -1.33(-9.61%) |
Jul 06, 2021 | 14.21 | 14.42 | 13.50 | 13.84 | 8,600,445 | -0.33(-2.33%) |
Jul 02, 2021 | 15.31 | 15.82 | 13.79 | 14.17 | 19,510,892 | -1.47(-9.40%) |
Jul 01, 2021 | 16.57 | 16.64 | 15.14 | 15.64 | 12,890,332 | -0.95(-5.73%) |
Jun 30, 2021 | 16.93 | 16.95 | 16.10 | 16.59 | 13,200,849 | -0.61(-3.55%) |
Jun 29, 2021 | 17.54 | 17.95 | 16.43 | 17.20 | 29,032,300 | +0.24(+1.42%) |
Jun 28, 2021 | 15.69 | 18.00 | 15.55 | 16.96 | 46,956,088 | +1.35(+8.65%) |
Jun 25, 2021 | 15.60 | 15.80 | 15.09 | 15.61 | 13,733,811 | +0.12(+0.77%) |
Jun 24, 2021 | 16.21 | 16.41 | 15.17 | 15.49 | 14,782,169 | -0.42(-2.64%) |
Jun 23, 2021 | 14.42 | 16.06 | 14.40 | 15.91 | 25,086,960 | +1.37(+9.42%) |
Jun 22, 2021 | 14.38 | 14.75 | 13.72 | 14.54 | 11,289,465 | +0.00(+0.00%) |
Jun 21, 2021 | 14.95 | 15.09 | 14.01 | 14.54 | 10,165,828 | -0.33(-2.22%) |
Jun 18, 2021 | 14.62 | 15.39 | 14.40 | 14.87 | 23,168,624 | +0.42(+2.91%) |
Jun 17, 2021 | 14.96 | 15.62 | 14.31 | 14.45 | 15,712,215 | -0.45(-3.02%) |
Jun 16, 2021 | 13.90 | 15.93 | 13.58 | 14.90 | 38,353,592 | +0.75(+5.30%) |
Jun 15, 2021 | 15.00 | 15.02 | 13.69 | 14.15 | 16,092,709 | -0.90(-5.98%) |
Jun 14, 2021 | 16.04 | 16.42 | 15.03 | 15.05 | 20,977,680 | -0.48(-3.09%) |
Jun 11, 2021 | 15.51 | 16.16 | 14.61 | 15.53 | 23,247,558 | +0.47(+3.12%) |
Jun 10, 2021 | 16.59 | 16.89 | 15.01 | 15.06 | 25,235,560 | -1.84(-10.89%) |
Jun 09, 2021 | 17.36 | 18.59 | 15.26 | 16.90 | 75,095,672 | +1.32(+8.47%) |
Jun 08, 2021 | 15.11 | 17.44 | 14.60 | 15.58 | 72,517,760 | +1.64(+11.76%) |
Jun 07, 2021 | 13.75 | 14.85 | 13.53 | 13.94 | 37,817,304 | +0.89(+6.82%) |
Jun 04, 2021 | 14.45 | 14.93 | 12.51 | 13.05 | 44,063,884 | -1.72(-11.65%) |
Jun 03, 2021 | 14.39 | 18.33 | 13.10 | 14.77 | 155,808,992 | +3.25(+28.21%) |
Jun 02, 2021 | 9.680 | 11.54 | 9.550 | 11.52 | 33,650,516 | +1.89(+19.63%) |