Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.53 | 22.04 | 21.52 | 21.60 | 666,907 | +0.06(+0.28%) |
Aug 30, 2021 | 21.83 | 21.99 | 21.36 | 21.54 | 822,132 | -0.24(-1.10%) |
Aug 27, 2021 | 21.12 | 21.82 | 21.03 | 21.78 | 1,064,621 | +0.78(+3.71%) |
Aug 26, 2021 | 21.50 | 21.81 | 20.87 | 21.00 | 1,135,809 | -0.72(-3.31%) |
Aug 25, 2021 | 20.50 | 21.80 | 20.43 | 21.72 | 2,014,433 | +1.26(+6.16%) |
Aug 24, 2021 | 19.47 | 20.63 | 19.43 | 20.46 | 2,143,034 | +1.11(+5.74%) |
Aug 23, 2021 | 18.89 | 19.45 | 18.88 | 19.35 | 1,128,436 | +0.49(+2.60%) |
Aug 20, 2021 | 18.55 | 18.91 | 18.49 | 18.86 | 881,653 | +0.29(+1.56%) |
Aug 19, 2021 | 18.88 | 18.99 | 18.43 | 18.57 | 1,475,561 | -0.40(-2.11%) |
Aug 18, 2021 | 18.41 | 19.31 | 18.41 | 18.97 | 1,398,708 | +0.41(+2.21%) |
Aug 17, 2021 | 18.66 | 18.92 | 18.66 | 18.56 | 1,622,835 | -0.51(-2.67%) |
Aug 16, 2021 | 19.02 | 19.30 | 18.66 | 19.07 | 1,597,970 | -0.37(-1.90%) |
Aug 13, 2021 | 19.63 | 19.67 | 19.22 | 19.44 | 1,496,518 | -0.51(-2.56%) |
Aug 12, 2021 | 18.80 | 19.95 | 18.67 | 19.95 | 4,006,963 | +1.03(+5.44%) |
Aug 11, 2021 | 18.54 | 18.99 | 18.34 | 18.92 | 4,228,673 | +0.11(+0.58%) |
Aug 10, 2021 | 18.34 | 19.19 | 18.11 | 18.81 | 8,695,032 | +0.31(+1.68%) |
Aug 09, 2021 | 18.25 | 18.79 | 17.71 | 18.50 | 35,656,036 | +6.23(+50.77%) |
Aug 06, 2021 | 12.35 | 12.36 | 11.95 | 12.27 | 680,545 | +0.32(+2.68%) |
Aug 05, 2021 | 11.41 | 12.14 | 11.34 | 11.95 | 790,336 | +0.59(+5.19%) |
Aug 04, 2021 | 11.46 | 11.71 | 11.26 | 11.36 | 357,765 | -0.09(-0.79%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.15 | 11.45 | 418,622 | -0.15(-1.29%) |
Aug 02, 2021 | 11.67 | 11.92 | 11.54 | 11.60 | 423,410 | +0.14(+1.22%) |
Jul 30, 2021 | 11.63 | 11.89 | 11.32 | 11.46 | 425,672 | -0.31(-2.63%) |
Jul 29, 2021 | 12.00 | 12.36 | 11.73 | 11.77 | 547,123 | -0.16(-1.34%) |
Jul 28, 2021 | 11.37 | 11.99 | 11.35 | 11.93 | 576,509 | +0.61(+5.39%) |
Jul 27, 2021 | 11.33 | 11.63 | 10.95 | 11.32 | 585,399 | -0.13(-1.14%) |
Jul 26, 2021 | 11.23 | 11.47 | 11.07 | 11.45 | 531,379 | +0.19(+1.69%) |
Jul 23, 2021 | 11.73 | 11.80 | 11.23 | 11.26 | 591,594 | -0.47(-4.01%) |
Jul 22, 2021 | 11.96 | 11.97 | 11.51 | 11.73 | 451,324 | -0.23(-1.92%) |
Jul 21, 2021 | 11.60 | 12.10 | 11.60 | 11.96 | 547,363 | +0.40(+3.46%) |
Jul 20, 2021 | 11.50 | 11.69 | 11.21 | 11.56 | 720,498 | +0.17(+1.49%) |
Jul 19, 2021 | 10.86 | 11.61 | 10.71 | 11.39 | 951,862 | +0.19(+1.70%) |
Jul 16, 2021 | 11.54 | 11.86 | 11.11 | 11.20 | 1,037,247 | -0.28(-2.44%) |
Jul 15, 2021 | 11.07 | 11.51 | 10.92 | 11.48 | 836,404 | +0.36(+3.24%) |
Jul 14, 2021 | 12.10 | 12.10 | 11.02 | 11.12 | 1,305,085 | -0.81(-6.79%) |
Jul 13, 2021 | 12.31 | 12.31 | 11.91 | 11.93 | 635,689 | -0.41(-3.32%) |
Jul 12, 2021 | 12.30 | 12.58 | 12.20 | 12.34 | 569,005 | -0.15(-1.20%) |
Jul 09, 2021 | 12.50 | 12.66 | 11.90 | 12.49 | 1,114,161 | +0.25(+2.04%) |
Jul 08, 2021 | 10.96 | 12.34 | 10.92 | 12.24 | 2,668,565 | +1.15(+10.37%) |
Jul 07, 2021 | 11.88 | 11.93 | 11.06 | 11.09 | 1,723,571 | -0.92(-7.66%) |
Jul 06, 2021 | 12.12 | 12.22 | 11.87 | 12.01 | 674,398 | -0.01(-0.08%) |
Jul 02, 2021 | 12.22 | 12.27 | 11.86 | 12.02 | 942,814 | -0.12(-0.99%) |
Jul 01, 2021 | 12.76 | 12.85 | 12.12 | 12.14 | 1,148,525 | -0.62(-4.86%) |
Jun 30, 2021 | 12.85 | 12.99 | 12.64 | 12.76 | 738,586 | -0.10(-0.78%) |
Jun 29, 2021 | 13.05 | 13.15 | 12.82 | 12.86 | 628,391 | -0.33(-2.50%) |
Jun 28, 2021 | 12.98 | 13.19 | 12.58 | 13.19 | 969,881 | +0.29(+2.25%) |
Jun 25, 2021 | 13.08 | 13.32 | 12.70 | 12.90 | 4,932,472 | -0.14(-1.07%) |
Jun 24, 2021 | 13.45 | 13.56 | 13.01 | 13.04 | 724,595 | -0.20(-1.51%) |
Jun 23, 2021 | 13.08 | 13.43 | 13.06 | 13.24 | 682,367 | +0.24(+1.85%) |
Jun 22, 2021 | 12.75 | 13.00 | 12.52 | 13.00 | 636,830 | +0.17(+1.33%) |
Jun 21, 2021 | 12.66 | 12.97 | 12.34 | 12.83 | 761,193 | +0.19(+1.50%) |
Jun 18, 2021 | 12.95 | 13.07 | 12.64 | 12.64 | 1,286,100 | -0.26(-2.02%) |
Jun 17, 2021 | 13.18 | 13.45 | 12.87 | 12.90 | 913,421 | -0.34(-2.57%) |
Jun 16, 2021 | 13.02 | 13.45 | 12.98 | 13.24 | 839,373 | +0.09(+0.68%) |
Jun 15, 2021 | 13.25 | 13.42 | 12.90 | 13.15 | 873,552 | -0.06(-0.45%) |
Jun 14, 2021 | 13.67 | 13.75 | 13.13 | 13.21 | 946,274 | -0.52(-3.79%) |
Jun 11, 2021 | 13.85 | 14.20 | 13.63 | 13.73 | 598,508 | -0.06(-0.44%) |
Jun 10, 2021 | 14.17 | 14.34 | 13.65 | 13.79 | 676,613 | -0.41(-2.89%) |
Jun 09, 2021 | 14.72 | 14.97 | 14.13 | 14.20 | 924,094 | -0.27(-1.87%) |
Jun 08, 2021 | 13.58 | 14.54 | 13.56 | 14.47 | 1,869,583 | +0.89(+6.55%) |
Jun 07, 2021 | 13.18 | 13.69 | 12.91 | 13.58 | 1,294,304 | +0.60(+4.62%) |
Jun 04, 2021 | 13.20 | 13.30 | 12.80 | 12.98 | 996,769 | -0.21(-1.59%) |
Jun 03, 2021 | 13.30 | 13.48 | 12.89 | 13.19 | 1,080,945 | -0.36(-2.66%) |
Jun 02, 2021 | 13.29 | 13.59 | 13.07 | 13.55 | 938,303 | +0.28(+2.11%) |