Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.457 | 9.594 | 9.281 | 9.449 | 7,698,379 | -0.03(-0.34%) |
Aug 30, 2021 | 10.01 | 10.04 | 9.281 | 9.481 | 8,134,313 | -0.51(-5.14%) |
Aug 27, 2021 | 9.738 | 10.10 | 9.602 | 9.995 | 3,616,634 | +0.24(+2.47%) |
Aug 26, 2021 | 10.12 | 10.16 | 9.626 | 9.754 | 3,898,584 | -0.35(-3.42%) |
Aug 25, 2021 | 10.02 | 10.28 | 9.995 | 10.10 | 2,692,499 | +0.10(+1.04%) |
Aug 24, 2021 | 10.16 | 10.31 | 9.875 | 9.995 | 3,943,519 | -0.15(-1.50%) |
Aug 23, 2021 | 9.883 | 10.18 | 9.714 | 10.15 | 4,812,780 | +0.48(+4.98%) |
Aug 20, 2021 | 9.666 | 9.843 | 9.612 | 9.666 | 3,529,401 | +0.00(+0.00%) |
Aug 19, 2021 | 10.05 | 10.07 | 9.457 | 9.666 | 6,781,097 | -0.52(-5.12%) |
Aug 18, 2021 | 10.16 | 10.37 | 10.12 | 10.19 | 2,735,069 | +0.08(+0.79%) |
Aug 17, 2021 | 10.18 | 10.28 | 9.915 | 10.11 | 3,809,690 | -0.13(-1.25%) |
Aug 16, 2021 | 10.84 | 10.85 | 10.22 | 10.24 | 5,702,546 | -0.62(-5.70%) |
Aug 13, 2021 | 11.43 | 11.43 | 10.79 | 10.85 | 4,989,929 | -0.59(-5.19%) |
Aug 12, 2021 | 11.69 | 11.71 | 11.34 | 11.45 | 2,696,675 | -0.26(-2.19%) |
Aug 11, 2021 | 11.67 | 11.71 | 11.38 | 11.71 | 3,430,411 | +0.06(+0.55%) |
Aug 10, 2021 | 11.83 | 11.96 | 11.41 | 11.64 | 4,574,566 | -0.12(-1.02%) |
Aug 09, 2021 | 11.27 | 11.90 | 10.84 | 11.76 | 6,607,396 | +0.59(+5.24%) |
Aug 06, 2021 | 10.81 | 11.58 | 10.69 | 11.18 | 7,723,073 | +0.44(+4.11%) |
Aug 05, 2021 | 11.76 | 11.95 | 10.63 | 10.73 | 12,428,355 | -0.41(-3.67%) |
Aug 04, 2021 | 11.10 | 11.28 | 10.93 | 11.14 | 4,795,242 | +0.11(+1.02%) |
Aug 03, 2021 | 11.39 | 11.40 | 10.82 | 11.03 | 5,114,425 | -0.20(-1.79%) |
Aug 02, 2021 | 11.16 | 11.39 | 10.80 | 11.23 | 5,238,706 | +0.26(+2.34%) |
Jul 30, 2021 | 10.76 | 11.17 | 10.60 | 10.97 | 4,567,630 | +0.02(+0.15%) |
Jul 29, 2021 | 10.82 | 11.18 | 10.53 | 10.96 | 3,949,978 | +0.28(+2.63%) |
Jul 28, 2021 | 10.36 | 10.82 | 10.36 | 10.68 | 4,321,641 | +0.47(+4.56%) |
Jul 27, 2021 | 10.44 | 10.50 | 9.674 | 10.21 | 6,442,252 | -0.35(-3.27%) |
Jul 26, 2021 | 10.35 | 10.86 | 10.18 | 10.56 | 3,399,508 | -0.04(-0.38%) |
Jul 23, 2021 | 10.81 | 10.85 | 10.32 | 10.60 | 5,109,607 | -0.23(-2.15%) |
Jul 22, 2021 | 11.22 | 11.23 | 10.65 | 10.83 | 3,341,713 | -0.39(-3.51%) |
Jul 21, 2021 | 10.88 | 11.27 | 10.77 | 11.22 | 2,831,630 | +0.48(+4.48%) |
Jul 20, 2021 | 11.15 | 11.15 | 10.59 | 10.74 | 4,748,871 | -0.42(-3.74%) |
Jul 19, 2021 | 10.92 | 11.29 | 10.76 | 11.16 | 2,818,465 | -0.09(-0.79%) |
Jul 16, 2021 | 11.52 | 11.62 | 11.13 | 11.25 | 2,934,546 | -0.22(-1.96%) |
Jul 15, 2021 | 11.76 | 11.93 | 11.29 | 11.47 | 4,001,642 | -0.40(-3.38%) |
Jul 14, 2021 | 12.14 | 12.79 | 11.82 | 11.87 | 4,548,426 | -0.13(-1.07%) |
Jul 13, 2021 | 12.48 | 12.48 | 11.97 | 12.00 | 2,970,366 | -0.35(-2.86%) |
Jul 12, 2021 | 12.15 | 12.58 | 11.73 | 12.36 | 3,240,585 | +0.19(+1.58%) |
Jul 09, 2021 | 11.99 | 12.32 | 11.55 | 12.16 | 4,371,684 | +0.24(+2.02%) |
Jul 08, 2021 | 11.45 | 11.96 | 11.13 | 11.92 | 3,818,560 | -0.04(-0.34%) |
Jul 07, 2021 | 12.56 | 12.64 | 11.70 | 11.96 | 3,781,053 | -0.43(-3.43%) |
Jul 06, 2021 | 12.20 | 12.52 | 12.10 | 12.39 | 4,186,928 | +0.55(+4.68%) |
Jul 02, 2021 | 12.97 | 12.97 | 11.62 | 11.83 | 7,905,232 | -0.94(-7.35%) |
Jul 01, 2021 | 13.71 | 13.77 | 12.56 | 12.77 | 6,526,329 | -0.60(-4.50%) |
Jun 30, 2021 | 12.76 | 13.89 | 12.51 | 13.38 | 10,420,873 | +0.57(+4.45%) |
Jun 29, 2021 | 11.81 | 13.01 | 11.48 | 12.81 | 11,646,659 | +0.92(+7.71%) |
Jun 28, 2021 | 11.27 | 11.98 | 11.10 | 11.89 | 4,969,981 | +0.74(+6.65%) |
Jun 25, 2021 | 11.48 | 11.56 | 11.12 | 11.15 | 2,287,257 | -0.31(-2.68%) |
Jun 24, 2021 | 11.27 | 11.78 | 11.10 | 11.45 | 4,787,694 | +0.32(+2.90%) |
Jun 23, 2021 | 10.53 | 11.34 | 10.49 | 11.13 | 4,739,661 | +0.69(+6.65%) |
Jun 22, 2021 | 11.04 | 11.06 | 10.30 | 10.44 | 7,224,377 | -0.61(-5.56%) |
Jun 21, 2021 | 11.06 | 11.16 | 10.73 | 11.05 | 2,800,925 | +0.02(+0.14%) |
Jun 18, 2021 | 11.16 | 11.27 | 10.81 | 11.04 | 4,435,317 | -0.25(-2.23%) |
Jun 17, 2021 | 10.83 | 11.53 | 10.83 | 11.29 | 4,626,841 | +0.39(+3.54%) |
Jun 16, 2021 | 11.37 | 11.50 | 10.69 | 10.90 | 4,943,292 | -0.35(-3.08%) |
Jun 15, 2021 | 12.10 | 12.24 | 11.04 | 11.25 | 7,900,936 | -1.18(-9.51%) |
Jun 14, 2021 | 11.36 | 12.60 | 11.36 | 12.43 | 13,080,774 | +1.21(+10.74%) |
Jun 11, 2021 | 11.06 | 11.28 | 10.95 | 11.23 | 2,501,426 | +0.24(+2.15%) |
Jun 10, 2021 | 11.04 | 11.31 | 10.97 | 10.99 | 2,188,943 | -0.07(-0.64%) |
Jun 09, 2021 | 11.06 | 11.40 | 10.92 | 11.06 | 3,568,967 | -0.04(-0.35%) |
Jun 08, 2021 | 11.35 | 11.42 | 10.68 | 11.10 | 5,486,621 | -0.28(-2.43%) |
Jun 07, 2021 | 10.56 | 11.50 | 10.41 | 11.38 | 7,798,827 | +0.81(+7.69%) |
Jun 04, 2021 | 10.19 | 10.83 | 10.10 | 10.56 | 6,710,090 | +0.43(+4.28%) |
Jun 03, 2021 | 10.03 | 10.24 | 9.768 | 10.13 | 3,018,230 | -0.24(-2.36%) |
Jun 02, 2021 | 9.902 | 10.39 | 9.444 | 10.37 | 5,730,846 | +0.47(+4.69%) |