Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.62 | 10.71 | 10.54 | 10.60 | 6,788,838 | +0.02(+0.18%) |
Aug 30, 2021 | 10.66 | 10.66 | 10.50 | 10.58 | 4,600,056 | +0.06(+0.53%) |
Aug 27, 2021 | 10.40 | 10.57 | 10.36 | 10.52 | 8,168,294 | +0.17(+1.62%) |
Aug 26, 2021 | 10.35 | 10.44 | 10.25 | 10.35 | 9,356,239 | -0.14(-1.33%) |
Aug 25, 2021 | 10.22 | 10.60 | 10.19 | 10.49 | 13,614,947 | +0.54(+5.43%) |
Aug 24, 2021 | 9.860 | 9.986 | 9.841 | 9.953 | 10,684,672 | +0.07(+0.75%) |
Aug 23, 2021 | 9.851 | 9.961 | 9.767 | 9.878 | 12,802,736 | +0.21(+2.22%) |
Aug 20, 2021 | 9.394 | 9.851 | 9.366 | 9.664 | 12,348,302 | +0.16(+1.67%) |
Aug 19, 2021 | 9.217 | 9.543 | 9.152 | 9.506 | 9,526,769 | -0.03(-0.29%) |
Aug 18, 2021 | 9.673 | 9.813 | 9.524 | 9.534 | 8,974,296 | +0.18(+1.89%) |
Aug 17, 2021 | 9.385 | 9.440 | 9.263 | 9.357 | 9,027,718 | -0.27(-2.81%) |
Aug 16, 2021 | 9.608 | 9.645 | 9.552 | 9.627 | 2,790,859 | -0.08(-0.86%) |
Aug 13, 2021 | 9.813 | 9.832 | 9.534 | 9.711 | 9,701,333 | -0.48(-4.67%) |
Aug 12, 2021 | 10.11 | 10.20 | 9.981 | 10.19 | 3,568,809 | +0.08(+0.83%) |
Aug 11, 2021 | 10.17 | 10.20 | 9.981 | 10.10 | 4,703,963 | +0.01(+0.09%) |
Aug 10, 2021 | 10.16 | 10.18 | 9.958 | 10.09 | 8,474,891 | -0.34(-3.30%) |
Aug 09, 2021 | 10.49 | 10.52 | 10.38 | 10.44 | 5,139,078 | -0.12(-1.15%) |
Aug 06, 2021 | 10.49 | 10.61 | 10.38 | 10.56 | 8,040,982 | -0.21(-1.90%) |
Aug 05, 2021 | 10.64 | 10.91 | 10.61 | 10.76 | 11,532,977 | +0.56(+5.48%) |
Aug 04, 2021 | 10.10 | 10.26 | 10.09 | 10.20 | 7,276,989 | +0.28(+2.82%) |
Aug 03, 2021 | 9.878 | 9.981 | 9.835 | 9.925 | 6,388,926 | +0.34(+3.50%) |
Aug 02, 2021 | 9.748 | 9.748 | 9.562 | 9.590 | 9,275,978 | -0.22(-2.28%) |
Jul 30, 2021 | 9.506 | 9.869 | 9.468 | 9.813 | 10,367,119 | +0.32(+3.34%) |
Jul 29, 2021 | 9.077 | 9.552 | 9.058 | 9.496 | 18,952,778 | +0.67(+7.60%) |
Jul 28, 2021 | 8.639 | 8.900 | 8.611 | 8.825 | 10,644,140 | +0.22(+2.60%) |
Jul 27, 2021 | 8.807 | 8.830 | 8.443 | 8.602 | 11,032,563 | -0.24(-2.74%) |
Jul 26, 2021 | 8.835 | 8.937 | 8.801 | 8.844 | 4,682,263 | +0.06(+0.64%) |
Jul 23, 2021 | 8.769 | 8.853 | 8.728 | 8.788 | 4,395,304 | +0.00(+0.00%) |
Jul 22, 2021 | 8.658 | 8.853 | 8.658 | 8.788 | 9,072,832 | +0.25(+2.95%) |
Jul 21, 2021 | 8.331 | 8.574 | 8.313 | 8.536 | 10,364,434 | +0.09(+1.07%) |
Jul 20, 2021 | 8.410 | 8.550 | 8.293 | 8.446 | 6,553,170 | +0.07(+0.86%) |
Jul 19, 2021 | 8.266 | 8.374 | 8.248 | 8.374 | 5,992,082 | -0.14(-1.70%) |
Jul 16, 2021 | 8.618 | 8.690 | 8.464 | 8.519 | 6,330,540 | -0.04(-0.42%) |
Jul 15, 2021 | 8.862 | 8.880 | 8.347 | 8.555 | 15,461,081 | -0.21(-2.37%) |
Jul 14, 2021 | 8.898 | 8.925 | 8.763 | 8.763 | 7,170,833 | -0.11(-1.22%) |
Jul 13, 2021 | 8.699 | 8.943 | 8.686 | 8.871 | 8,919,061 | +0.16(+1.87%) |
Jul 12, 2021 | 8.618 | 8.726 | 8.573 | 8.708 | 5,191,650 | +0.10(+1.15%) |
Jul 09, 2021 | 8.474 | 8.663 | 8.424 | 8.609 | 6,233,431 | +0.19(+2.25%) |
Jul 08, 2021 | 8.320 | 8.455 | 8.284 | 8.419 | 6,423,020 | -0.08(-0.96%) |
Jul 07, 2021 | 8.636 | 8.654 | 8.446 | 8.501 | 4,849,274 | -0.01(-0.11%) |
Jul 06, 2021 | 8.537 | 8.573 | 8.383 | 8.510 | 3,843,045 | +0.02(+0.21%) |
Jul 02, 2021 | 8.492 | 8.537 | 8.460 | 8.492 | 3,561,001 | +0.12(+1.40%) |
Jul 01, 2021 | 8.464 | 8.474 | 8.329 | 8.374 | 4,706,495 | -0.16(-1.90%) |
Jun 30, 2021 | 8.591 | 8.600 | 8.510 | 8.537 | 3,151,055 | -0.12(-1.36%) |
Jun 29, 2021 | 8.582 | 8.654 | 8.528 | 8.654 | 3,160,275 | +0.07(+0.84%) |
Jun 28, 2021 | 8.483 | 8.627 | 8.474 | 8.582 | 4,148,417 | +0.06(+0.74%) |
Jun 25, 2021 | 8.600 | 8.618 | 8.501 | 8.519 | 3,858,470 | -0.10(-1.15%) |
Jun 24, 2021 | 8.555 | 8.645 | 8.549 | 8.618 | 4,456,253 | +0.23(+2.80%) |
Jun 23, 2021 | 8.501 | 8.555 | 8.383 | 8.383 | 4,924,337 | +0.12(+1.42%) |
Jun 22, 2021 | 8.320 | 8.320 | 8.166 | 8.266 | 5,332,577 | -0.11(-1.29%) |
Jun 21, 2021 | 8.311 | 8.374 | 8.203 | 8.374 | 5,063,431 | +0.10(+1.20%) |
Jun 18, 2021 | 8.492 | 8.505 | 8.266 | 8.275 | 16,527,191 | -0.43(-4.98%) |
Jun 17, 2021 | 8.609 | 8.799 | 8.591 | 8.708 | 7,698,065 | +0.22(+2.55%) |
Jun 16, 2021 | 8.600 | 8.618 | 8.446 | 8.492 | 4,335,456 | -0.14(-1.67%) |
Jun 15, 2021 | 8.772 | 8.851 | 8.618 | 8.636 | 4,366,469 | +0.04(+0.42%) |
Jun 14, 2021 | 8.537 | 8.609 | 8.501 | 8.600 | 4,159,470 | +0.05(+0.63%) |
Jun 11, 2021 | 8.492 | 8.559 | 8.455 | 8.546 | 3,525,712 | -0.03(-0.32%) |
Jun 10, 2021 | 8.474 | 8.641 | 8.437 | 8.573 | 7,776,230 | +0.24(+2.93%) |
Jun 09, 2021 | 8.293 | 8.379 | 8.148 | 8.329 | 5,800,047 | -0.10(-1.18%) |
Jun 08, 2021 | 8.555 | 8.573 | 8.410 | 8.428 | 7,749,605 | -0.23(-2.61%) |
Jun 07, 2021 | 8.600 | 8.695 | 8.510 | 8.654 | 6,294,978 | -0.19(-2.15%) |
Jun 04, 2021 | 8.736 | 8.871 | 8.663 | 8.844 | 5,181,341 | +0.14(+1.66%) |
Jun 03, 2021 | 8.790 | 8.803 | 8.627 | 8.699 | 8,803,150 | +0.14(+1.69%) |
Jun 02, 2021 | 8.464 | 8.573 | 8.410 | 8.555 | 4,870,511 | +0.07(+0.85%) |