Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.22 | 11.54 | 11.11 | 11.41 | 8,758,894 | +0.20(+1.78%) |
Aug 30, 2021 | 11.33 | 11.52 | 10.91 | 11.21 | 10,340,131 | -0.09(-0.80%) |
Aug 27, 2021 | 10.81 | 11.40 | 10.80 | 11.30 | 12,693,258 | +0.49(+4.53%) |
Aug 26, 2021 | 10.73 | 11.18 | 10.56 | 10.81 | 13,351,680 | +0.07(+0.65%) |
Aug 25, 2021 | 11.23 | 11.68 | 10.66 | 10.74 | 26,319,408 | -0.36(-3.24%) |
Aug 24, 2021 | 10.13 | 11.33 | 10.13 | 11.10 | 24,333,844 | +0.96(+9.47%) |
Aug 23, 2021 | 9.700 | 10.24 | 9.690 | 10.14 | 8,707,712 | +0.51(+5.30%) |
Aug 20, 2021 | 9.570 | 9.810 | 9.480 | 9.630 | 5,342,545 | +0.07(+0.73%) |
Aug 19, 2021 | 9.880 | 9.980 | 9.530 | 9.560 | 7,846,970 | -0.52(-5.16%) |
Aug 18, 2021 | 9.810 | 10.33 | 9.720 | 10.08 | 9,792,566 | +0.41(+4.24%) |
Aug 17, 2021 | 9.600 | 9.870 | 9.480 | 9.670 | 9,439,846 | +0.00(+0.00%) |
Aug 16, 2021 | 9.820 | 9.890 | 9.560 | 9.670 | 7,512,793 | -0.21(-2.13%) |
Aug 13, 2021 | 10.11 | 10.17 | 9.860 | 9.880 | 5,786,886 | -0.29(-2.85%) |
Aug 12, 2021 | 10.29 | 10.44 | 10.07 | 10.17 | 3,691,689 | -0.15(-1.45%) |
Aug 11, 2021 | 10.41 | 10.44 | 10.07 | 10.32 | 5,139,435 | -0.05(-0.48%) |
Aug 10, 2021 | 10.41 | 10.65 | 10.28 | 10.37 | 4,912,328 | -0.04(-0.38%) |
Aug 09, 2021 | 10.25 | 10.54 | 10.19 | 10.41 | 6,129,060 | +0.12(+1.17%) |
Aug 06, 2021 | 10.33 | 10.46 | 10.20 | 10.29 | 4,492,893 | -0.14(-1.34%) |
Aug 05, 2021 | 9.910 | 10.63 | 9.870 | 10.43 | 10,966,511 | +0.56(+5.67%) |
Aug 04, 2021 | 10.11 | 10.23 | 9.820 | 9.870 | 7,230,100 | -0.30(-2.95%) |
Aug 03, 2021 | 10.09 | 10.18 | 9.870 | 10.17 | 5,761,449 | +0.07(+0.69%) |
Aug 02, 2021 | 10.20 | 10.41 | 10.09 | 10.10 | 4,723,866 | -0.06(-0.59%) |
Jul 30, 2021 | 10.29 | 10.49 | 10.05 | 10.16 | 5,346,128 | -0.19(-1.84%) |
Jul 29, 2021 | 10.56 | 10.70 | 10.29 | 10.35 | 8,032,178 | -0.42(-3.90%) |
Jul 28, 2021 | 9.970 | 11.00 | 9.970 | 10.77 | 15,839,147 | +0.86(+8.68%) |
Jul 27, 2021 | 10.16 | 10.18 | 9.640 | 9.910 | 8,992,291 | -0.25(-2.46%) |
Jul 26, 2021 | 10.21 | 10.41 | 9.960 | 10.16 | 8,370,539 | -0.02(-0.20%) |
Jul 23, 2021 | 10.38 | 10.44 | 10.04 | 10.18 | 4,737,444 | -0.20(-1.93%) |
Jul 22, 2021 | 10.74 | 10.90 | 10.35 | 10.38 | 4,588,164 | -0.44(-4.07%) |
Jul 21, 2021 | 10.43 | 10.87 | 10.40 | 10.82 | 7,886,633 | +0.20(+1.88%) |
Jul 20, 2021 | 9.980 | 10.72 | 9.940 | 10.62 | 11,063,259 | +0.74(+7.49%) |
Jul 19, 2021 | 9.820 | 10.09 | 9.660 | 9.880 | 12,799,968 | -0.23(-2.27%) |
Jul 16, 2021 | 10.58 | 10.69 | 9.960 | 10.11 | 10,336,033 | -0.46(-4.35%) |
Jul 15, 2021 | 10.49 | 10.91 | 10.24 | 10.57 | 12,838,620 | -0.09(-0.84%) |
Jul 14, 2021 | 11.14 | 11.21 | 10.54 | 10.66 | 9,755,420 | -0.42(-3.79%) |
Jul 13, 2021 | 11.17 | 11.42 | 10.87 | 11.08 | 6,818,326 | -0.17(-1.51%) |
Jul 12, 2021 | 11.77 | 11.83 | 11.17 | 11.25 | 7,334,629 | -0.54(-4.58%) |
Jul 09, 2021 | 11.49 | 11.80 | 11.40 | 11.79 | 5,445,036 | +0.24(+2.08%) |
Jul 08, 2021 | 11.08 | 11.78 | 10.90 | 11.55 | 12,550,063 | +0.11(+0.96%) |
Jul 07, 2021 | 12.08 | 12.14 | 11.37 | 11.44 | 12,333,623 | -0.63(-5.22%) |
Jul 06, 2021 | 12.04 | 12.39 | 11.97 | 12.07 | 10,869,748 | +0.08(+0.67%) |
Jul 02, 2021 | 12.08 | 12.24 | 11.82 | 11.99 | 10,381,429 | -0.18(-1.48%) |
Jul 01, 2021 | 12.18 | 12.27 | 11.87 | 12.17 | 12,218,206 | -0.05(-0.41%) |
Jun 30, 2021 | 12.11 | 12.51 | 11.95 | 12.22 | 13,803,441 | -0.02(-0.16%) |
Jun 29, 2021 | 12.53 | 12.69 | 12.19 | 12.24 | 14,310,161 | -0.56(-4.38%) |
Jun 28, 2021 | 12.06 | 12.86 | 12.04 | 12.80 | 31,063,042 | +0.68(+5.61%) |
Jun 25, 2021 | 12.21 | 12.46 | 11.76 | 12.12 | 36,954,204 | -0.56(-4.42%) |
Jun 24, 2021 | 13.23 | 13.33 | 12.64 | 12.68 | 22,072,058 | -0.46(-3.50%) |
Jun 23, 2021 | 13.26 | 13.47 | 12.91 | 13.14 | 22,975,164 | -0.27(-2.01%) |
Jun 22, 2021 | 12.77 | 13.57 | 12.40 | 13.41 | 32,534,284 | +0.61(+4.77%) |
Jun 21, 2021 | 12.87 | 12.97 | 12.32 | 12.80 | 23,235,832 | -0.10(-0.78%) |
Jun 18, 2021 | 13.54 | 13.87 | 12.62 | 12.90 | 38,351,416 | -0.61(-4.52%) |
Jun 17, 2021 | 12.66 | 13.66 | 12.59 | 13.51 | 43,055,516 | +0.63(+4.89%) |
Jun 16, 2021 | 13.65 | 13.80 | 12.59 | 12.88 | 44,056,348 | -1.11(-7.93%) |
Jun 15, 2021 | 13.94 | 14.41 | 13.55 | 13.99 | 39,783,872 | -0.06(-0.43%) |
Jun 14, 2021 | 14.24 | 14.75 | 13.81 | 14.05 | 47,482,360 | -0.13(-0.92%) |
Jun 11, 2021 | 14.12 | 14.33 | 13.57 | 14.18 | 56,132,848 | +0.29(+2.09%) |
Jun 10, 2021 | 14.75 | 15.24 | 13.80 | 13.89 | 68,341,040 | -1.27(-8.38%) |
Jun 09, 2021 | 15.43 | 16.18 | 14.30 | 15.16 | 103,273,216 | -0.64(-4.05%) |
Jun 08, 2021 | 16.48 | 17.17 | 15.25 | 15.80 | 162,232,416 | +0.03(+0.19%) |
Jun 07, 2021 | 14.45 | 16.60 | 14.12 | 15.77 | 197,234,496 | +1.91(+13.78%) |
Jun 04, 2021 | 15.96 | 16.35 | 13.70 | 13.86 | 174,183,744 | -2.02(-12.72%) |
Jun 03, 2021 | 18.94 | 20.17 | 13.56 | 15.88 | 535,651,456 | +0.63(+4.13%) |
Jun 02, 2021 | 12.91 | 16.66 | 12.33 | 15.25 | 344,745,120 | +3.69(+31.92%) |