Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.38 | 29.82 | 27.22 | 29.70 | 1,103,021 | +2.20(+8.00%) |
Aug 30, 2021 | 27.33 | 28.34 | 26.80 | 27.50 | 479,025 | +0.40(+1.48%) |
Aug 27, 2021 | 26.68 | 27.86 | 26.68 | 27.10 | 557,337 | +0.69(+2.61%) |
Aug 26, 2021 | 27.14 | 29.41 | 26.30 | 26.41 | 1,158,163 | -0.74(-2.73%) |
Aug 25, 2021 | 26.27 | 27.31 | 25.82 | 27.15 | 1,028,020 | +0.85(+3.23%) |
Aug 24, 2021 | 24.85 | 26.71 | 24.55 | 26.30 | 1,226,493 | +1.40(+5.62%) |
Aug 23, 2021 | 26.38 | 27.26 | 24.01 | 24.90 | 1,768,561 | -0.77(-3.00%) |
Aug 20, 2021 | 22.55 | 25.98 | 22.34 | 25.67 | 2,120,504 | +2.98(+13.13%) |
Aug 19, 2021 | 23.78 | 25.19 | 22.41 | 22.69 | 1,875,507 | -1.16(-4.86%) |
Aug 18, 2021 | 22.06 | 26.89 | 21.22 | 23.85 | 5,157,374 | +2.01(+9.20%) |
Aug 17, 2021 | 21.79 | 22.40 | 21.08 | 21.84 | 1,756,195 | +0.10(+0.46%) |
Aug 16, 2021 | 22.34 | 23.27 | 20.82 | 21.74 | 1,939,823 | -1.19(-5.19%) |
Aug 13, 2021 | 21.60 | 25.56 | 21.40 | 22.93 | 13,990,041 | +0.48(+2.14%) |
Aug 12, 2021 | 20.20 | 22.75 | 18.34 | 22.45 | 13,463,352 | +2.25(+11.14%) |
Aug 11, 2021 | 23.65 | 25.25 | 18.91 | 20.20 | 49,222,708 | +1.43(+7.62%) |
Aug 10, 2021 | 13.21 | 22.09 | 12.07 | 18.77 | 104,681,912 | +10.44(+125.33%) |
Aug 09, 2021 | 8.100 | 8.600 | 8.000 | 8.330 | 727,552 | +0.23(+2.84%) |
Aug 06, 2021 | 7.850 | 8.170 | 7.710 | 8.100 | 168,925 | +0.17(+2.14%) |
Aug 05, 2021 | 7.520 | 8.500 | 7.270 | 7.930 | 110,477 | +0.42(+5.59%) |
Aug 04, 2021 | 7.170 | 7.520 | 7.000 | 7.510 | 329,186 | +0.23(+3.16%) |
Aug 03, 2021 | 7.320 | 7.650 | 7.160 | 7.280 | 67,955 | -0.03(-0.41%) |
Aug 02, 2021 | 7.360 | 7.480 | 7.160 | 7.310 | 62,102 | +0.00(+0.00%) |
Jul 30, 2021 | 7.380 | 7.500 | 7.020 | 7.310 | 184,491 | -0.17(-2.27%) |
Jul 29, 2021 | 7.720 | 7.783 | 7.410 | 7.480 | 67,092 | -0.22(-2.86%) |
Jul 28, 2021 | 7.070 | 8.000 | 7.070 | 7.700 | 208,029 | +0.37(+5.05%) |
Jul 27, 2021 | 7.680 | 7.680 | 6.850 | 7.330 | 375,989 | -0.23(-3.04%) |
Jul 26, 2021 | 7.920 | 8.095 | 7.515 | 7.560 | 74,446 | -0.44(-5.50%) |
Jul 23, 2021 | 8.480 | 8.750 | 7.900 | 8.000 | 148,762 | -0.44(-5.21%) |
Jul 22, 2021 | 9.215 | 9.215 | 8.370 | 8.440 | 160,282 | -0.64(-7.05%) |
Jul 21, 2021 | 10.02 | 10.19 | 8.810 | 9.080 | 360,504 | -0.95(-9.47%) |
Jul 20, 2021 | 9.820 | 10.73 | 9.620 | 10.03 | 384,481 | +0.19(+1.93%) |
Jul 19, 2021 | 9.250 | 10.05 | 9.220 | 9.840 | 99,289 | +0.21(+2.18%) |
Jul 16, 2021 | 9.410 | 9.842 | 9.210 | 9.630 | 63,767 | +0.27(+2.88%) |
Jul 15, 2021 | 9.570 | 9.630 | 9.262 | 9.360 | 56,632 | -0.16(-1.68%) |
Jul 14, 2021 | 10.12 | 10.31 | 9.281 | 9.520 | 167,475 | -0.44(-4.42%) |
Jul 13, 2021 | 9.830 | 10.06 | 9.630 | 9.960 | 63,783 | +0.11(+1.12%) |
Jul 12, 2021 | 10.00 | 10.10 | 9.570 | 9.850 | 50,959 | -0.18(-1.79%) |
Jul 09, 2021 | 9.840 | 10.18 | 9.520 | 10.03 | 53,759 | +0.14(+1.42%) |
Jul 08, 2021 | 9.430 | 10.10 | 9.290 | 9.890 | 50,175 | +0.31(+3.24%) |
Jul 07, 2021 | 9.620 | 9.650 | 9.210 | 9.580 | 86,312 | +0.09(+0.95%) |
Jul 06, 2021 | 10.19 | 10.21 | 9.460 | 9.490 | 132,758 | -0.75(-7.32%) |
Jul 02, 2021 | 10.33 | 10.55 | 10.01 | 10.24 | 263,163 | -0.04(-0.39%) |
Jul 01, 2021 | 10.36 | 10.52 | 10.05 | 10.28 | 199,348 | -0.20(-1.91%) |
Jun 30, 2021 | 9.950 | 10.86 | 9.900 | 10.48 | 261,204 | +0.97(+10.20%) |
Jun 29, 2021 | 9.100 | 9.670 | 8.915 | 9.510 | 155,346 | +0.50(+5.55%) |
Jun 28, 2021 | 9.160 | 9.160 | 8.880 | 9.010 | 364,978 | +0.01(+0.11%) |
Jun 25, 2021 | 8.570 | 9.430 | 8.500 | 9.000 | 1,391,996 | +0.22(+2.51%) |
Jun 24, 2021 | 9.250 | 10.82 | 8.360 | 8.780 | 2,011,117 | -0.37(-4.04%) |
Jun 23, 2021 | 9.030 | 9.190 | 8.850 | 9.150 | 107,599 | +0.24(+2.69%) |
Jun 22, 2021 | 8.920 | 8.960 | 8.455 | 8.910 | 51,329 | +0.08(+0.91%) |
Jun 21, 2021 | 8.925 | 8.925 | 8.410 | 8.830 | 54,604 | +0.24(+2.79%) |
Jun 18, 2021 | 8.390 | 8.698 | 8.130 | 8.590 | 256,322 | +0.02(+0.23%) |
Jun 17, 2021 | 8.390 | 8.690 | 8.390 | 8.570 | 54,862 | +0.13(+1.54%) |
Jun 16, 2021 | 8.410 | 8.650 | 8.160 | 8.440 | 71,997 | +0.00(+0.00%) |
Jun 15, 2021 | 8.690 | 8.770 | 8.360 | 8.440 | 37,860 | -0.22(-2.54%) |
Jun 14, 2021 | 8.820 | 8.910 | 8.600 | 8.660 | 54,290 | +0.04(+0.46%) |
Jun 11, 2021 | 8.960 | 8.960 | 8.520 | 8.620 | 44,000 | -0.40(-4.43%) |
Jun 10, 2021 | 8.900 | 9.110 | 8.640 | 9.020 | 45,726 | +0.17(+1.92%) |
Jun 09, 2021 | 9.090 | 9.190 | 8.730 | 8.850 | 37,276 | -0.29(-3.17%) |
Jun 08, 2021 | 9.150 | 9.280 | 9.060 | 9.140 | 98,338 | -0.01(-0.11%) |
Jun 07, 2021 | 8.690 | 9.530 | 8.660 | 9.150 | 105,987 | +0.41(+4.69%) |
Jun 04, 2021 | 8.100 | 8.940 | 8.100 | 8.740 | 151,248 | +0.65(+8.03%) |
Jun 03, 2021 | 8.370 | 8.410 | 8.045 | 8.090 | 169,371 | -0.24(-2.88%) |
Jun 02, 2021 | 8.710 | 8.770 | 8.090 | 8.330 | 118,204 | -0.41(-4.69%) |