Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.14 | 13.95 | 12.05 | 13.86 | 542,851 | +1.79(+14.83%) |
Aug 30, 2021 | 11.83 | 12.31 | 11.66 | 12.07 | 282,811 | +0.10(+0.84%) |
Aug 27, 2021 | 11.72 | 12.30 | 11.65 | 11.97 | 275,023 | +0.36(+3.10%) |
Aug 26, 2021 | 10.99 | 11.62 | 10.96 | 11.61 | 134,004 | +0.42(+3.75%) |
Aug 25, 2021 | 10.22 | 11.71 | 10.14 | 11.19 | 397,109 | +0.85(+8.22%) |
Aug 24, 2021 | 10.75 | 10.81 | 9.920 | 10.34 | 293,077 | -0.37(-3.45%) |
Aug 23, 2021 | 10.33 | 10.91 | 10.13 | 10.71 | 242,205 | +0.38(+3.68%) |
Aug 20, 2021 | 9.650 | 10.56 | 9.620 | 10.33 | 166,783 | +0.75(+7.83%) |
Aug 19, 2021 | 9.720 | 9.990 | 9.520 | 9.580 | 169,678 | -0.94(-8.94%) |
Aug 18, 2021 | 10.45 | 10.75 | 10.11 | 10.52 | 193,746 | +0.23(+2.24%) |
Aug 17, 2021 | 11.00 | 11.03 | 9.410 | 10.29 | 932,979 | -1.20(-10.44%) |
Aug 16, 2021 | 11.92 | 13.18 | 11.12 | 11.49 | 12,836,744 | +1.32(+12.98%) |
Aug 13, 2021 | 10.99 | 11.00 | 9.900 | 10.17 | 111,420 | -0.42(-3.97%) |
Aug 12, 2021 | 9.850 | 11.50 | 9.740 | 10.59 | 297,539 | +0.81(+8.28%) |
Aug 11, 2021 | 9.520 | 9.950 | 9.400 | 9.780 | 84,948 | +0.28(+2.95%) |
Aug 10, 2021 | 10.15 | 10.54 | 9.360 | 9.500 | 274,026 | -0.26(-2.66%) |
Aug 09, 2021 | 9.000 | 9.890 | 8.560 | 9.760 | 329,921 | +1.49(+18.02%) |
Aug 06, 2021 | 8.320 | 8.550 | 8.150 | 8.270 | 28,799 | -0.03(-0.36%) |
Aug 05, 2021 | 8.400 | 8.400 | 7.875 | 8.300 | 61,409 | +0.12(+1.47%) |
Aug 04, 2021 | 8.610 | 8.780 | 8.060 | 8.180 | 73,151 | -0.38(-4.44%) |
Aug 03, 2021 | 8.870 | 9.100 | 8.300 | 8.560 | 134,045 | +0.06(+0.71%) |
Aug 02, 2021 | 7.630 | 9.150 | 7.555 | 8.500 | 250,199 | +0.90(+11.84%) |
Jul 30, 2021 | 7.500 | 7.678 | 7.320 | 7.600 | 40,028 | -0.08(-1.04%) |
Jul 29, 2021 | 7.700 | 7.820 | 7.420 | 7.680 | 50,741 | -0.02(-0.26%) |
Jul 28, 2021 | 7.410 | 7.700 | 7.290 | 7.700 | 28,597 | +0.27(+3.63%) |
Jul 27, 2021 | 7.480 | 7.520 | 7.270 | 7.430 | 20,326 | -0.06(-0.80%) |
Jul 26, 2021 | 7.450 | 7.610 | 7.370 | 7.490 | 23,816 | +0.05(+0.67%) |
Jul 23, 2021 | 7.650 | 7.650 | 7.350 | 7.440 | 30,470 | -0.25(-3.25%) |
Jul 22, 2021 | 7.750 | 7.760 | 7.400 | 7.690 | 30,758 | -0.06(-0.77%) |
Jul 21, 2021 | 7.600 | 7.850 | 7.550 | 7.750 | 47,244 | +0.31(+4.17%) |
Jul 20, 2021 | 7.830 | 7.830 | 7.200 | 7.440 | 98,871 | -0.35(-4.49%) |
Jul 19, 2021 | 7.240 | 7.978 | 7.230 | 7.790 | 99,496 | +0.33(+4.42%) |
Jul 16, 2021 | 7.690 | 7.690 | 7.230 | 7.460 | 65,070 | -0.08(-1.06%) |
Jul 15, 2021 | 7.600 | 7.876 | 7.520 | 7.540 | 39,050 | -0.19(-2.46%) |
Jul 14, 2021 | 8.000 | 8.100 | 7.580 | 7.730 | 91,152 | -0.32(-3.98%) |
Jul 13, 2021 | 7.900 | 8.060 | 7.752 | 8.050 | 41,672 | +0.11(+1.39%) |
Jul 12, 2021 | 8.160 | 8.290 | 7.860 | 7.940 | 48,806 | -0.24(-2.93%) |
Jul 09, 2021 | 7.930 | 8.180 | 7.900 | 8.180 | 44,024 | +0.33(+4.20%) |
Jul 08, 2021 | 7.450 | 7.950 | 7.380 | 7.850 | 96,285 | -0.04(-0.51%) |
Jul 07, 2021 | 8.570 | 8.570 | 7.790 | 7.890 | 135,285 | -0.72(-8.36%) |
Jul 06, 2021 | 8.750 | 8.750 | 8.400 | 8.610 | 43,486 | -0.29(-3.26%) |
Jul 02, 2021 | 8.940 | 8.940 | 8.650 | 8.900 | 29,965 | +0.00(+0.00%) |
Jul 01, 2021 | 8.950 | 8.950 | 8.710 | 8.900 | 25,223 | +0.00(+0.00%) |
Jun 30, 2021 | 8.890 | 9.000 | 8.760 | 8.900 | 48,186 | -0.02(-0.22%) |
Jun 29, 2021 | 9.170 | 9.170 | 8.780 | 8.920 | 44,598 | -0.21(-2.30%) |
Jun 28, 2021 | 9.190 | 9.260 | 8.900 | 9.130 | 67,976 | -0.15(-1.62%) |
Jun 25, 2021 | 9.100 | 9.290 | 8.780 | 9.280 | 62,715 | +0.28(+3.11%) |
Jun 24, 2021 | 9.200 | 9.300 | 8.920 | 9.000 | 41,256 | -0.22(-2.39%) |
Jun 23, 2021 | 9.400 | 9.410 | 9.050 | 9.220 | 43,121 | -0.07(-0.75%) |
Jun 22, 2021 | 9.500 | 9.650 | 9.140 | 9.290 | 87,680 | +0.02(+0.22%) |
Jun 21, 2021 | 9.380 | 9.440 | 9.200 | 9.270 | 16,117 | -0.09(-0.96%) |
Jun 18, 2021 | 9.250 | 9.375 | 9.180 | 9.360 | 31,500 | -0.04(-0.43%) |
Jun 17, 2021 | 9.410 | 9.430 | 9.250 | 9.400 | 38,251 | -0.04(-0.42%) |
Jun 16, 2021 | 9.750 | 9.900 | 9.260 | 9.440 | 63,305 | -0.36(-3.67%) |
Jun 15, 2021 | 9.890 | 10.12 | 9.700 | 9.800 | 119,700 | +0.05(+0.51%) |
Jun 14, 2021 | 9.690 | 9.750 | 9.540 | 9.750 | 55,474 | +0.20(+2.09%) |
Jun 11, 2021 | 9.270 | 9.750 | 9.250 | 9.550 | 135,718 | +0.26(+2.80%) |
Jun 10, 2021 | 9.570 | 9.570 | 9.260 | 9.290 | 30,788 | -0.41(-4.23%) |
Jun 09, 2021 | 9.200 | 9.900 | 9.200 | 9.700 | 80,391 | +0.52(+5.66%) |
Jun 08, 2021 | 9.280 | 9.380 | 9.030 | 9.180 | 64,516 | -0.10(-1.08%) |
Jun 07, 2021 | 9.500 | 9.500 | 9.210 | 9.280 | 87,159 | -0.46(-4.72%) |
Jun 04, 2021 | 9.770 | 9.830 | 9.600 | 9.740 | 52,545 | +0.11(+1.14%) |
Jun 03, 2021 | 9.500 | 9.960 | 9.420 | 9.630 | 72,749 | -0.08(-0.82%) |
Jun 02, 2021 | 9.880 | 9.880 | 9.530 | 9.710 | 48,354 | -0.25(-2.51%) |