Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.730 | 9.008 | 8.612 | 8.760 | 16,226,477 | +0.33(+3.88%) |
Aug 30, 2021 | 8.413 | 8.458 | 8.037 | 8.433 | 13,020,364 | -0.07(-0.82%) |
Aug 27, 2021 | 8.587 | 8.641 | 8.398 | 8.503 | 9,733,526 | -0.12(-1.38%) |
Aug 26, 2021 | 8.849 | 8.924 | 8.483 | 8.621 | 14,815,522 | -0.32(-3.55%) |
Aug 25, 2021 | 8.750 | 8.968 | 8.572 | 8.939 | 22,723,208 | -0.09(-0.99%) |
Aug 24, 2021 | 8.443 | 9.196 | 8.394 | 9.028 | 42,089,044 | +1.02(+12.75%) |
Aug 23, 2021 | 7.432 | 8.106 | 7.254 | 8.007 | 28,037,374 | +0.61(+8.31%) |
Aug 20, 2021 | 7.432 | 7.754 | 7.244 | 7.393 | 45,184,972 | +0.23(+3.18%) |
Aug 19, 2021 | 7.521 | 7.551 | 6.967 | 7.165 | 55,199,252 | -0.56(-7.31%) |
Aug 18, 2021 | 7.739 | 8.007 | 7.452 | 7.730 | 46,249,560 | -0.02(-0.26%) |
Aug 17, 2021 | 7.987 | 8.225 | 7.561 | 7.749 | 74,394,752 | -1.09(-12.33%) |
Aug 16, 2021 | 9.602 | 9.612 | 8.800 | 8.839 | 29,219,900 | -0.87(-8.98%) |
Aug 13, 2021 | 9.910 | 9.999 | 9.652 | 9.711 | 11,006,056 | -0.25(-2.49%) |
Aug 12, 2021 | 10.29 | 10.29 | 9.721 | 9.959 | 15,930,476 | -0.40(-3.83%) |
Aug 11, 2021 | 10.60 | 10.71 | 10.30 | 10.36 | 9,989,017 | -0.17(-1.60%) |
Aug 10, 2021 | 10.73 | 10.86 | 10.40 | 10.52 | 6,821,864 | -0.17(-1.58%) |
Aug 09, 2021 | 10.36 | 10.83 | 10.28 | 10.69 | 7,870,985 | +0.33(+3.16%) |
Aug 06, 2021 | 10.38 | 10.49 | 10.22 | 10.37 | 7,104,157 | -0.01(-0.10%) |
Aug 05, 2021 | 10.35 | 10.48 | 10.19 | 10.38 | 5,976,698 | -0.10(-0.95%) |
Aug 04, 2021 | 10.61 | 10.85 | 10.38 | 10.47 | 8,158,530 | +0.02(+0.19%) |
Aug 03, 2021 | 10.52 | 10.60 | 10.16 | 10.45 | 11,656,462 | -0.33(-3.03%) |
Aug 02, 2021 | 10.72 | 10.92 | 10.47 | 10.78 | 9,168,048 | +0.31(+2.93%) |
Jul 30, 2021 | 10.47 | 10.74 | 10.34 | 10.47 | 9,922,801 | -0.07(-0.66%) |
Jul 29, 2021 | 10.80 | 10.89 | 10.43 | 10.54 | 15,476,879 | +0.12(+1.14%) |
Jul 28, 2021 | 10.20 | 10.59 | 10.13 | 10.43 | 24,904,004 | +0.55(+5.62%) |
Jul 27, 2021 | 9.900 | 10.31 | 9.528 | 9.870 | 35,500,104 | -0.50(-4.78%) |
Jul 26, 2021 | 9.682 | 10.67 | 9.424 | 10.37 | 32,415,182 | -0.32(-2.97%) |
Jul 23, 2021 | 10.90 | 10.98 | 10.43 | 10.68 | 21,178,750 | -0.79(-6.91%) |
Jul 22, 2021 | 11.68 | 11.80 | 11.45 | 11.48 | 10,596,406 | -0.09(-0.77%) |
Jul 21, 2021 | 11.45 | 11.75 | 11.27 | 11.56 | 8,915,393 | +0.12(+1.04%) |
Jul 20, 2021 | 11.41 | 11.58 | 11.14 | 11.45 | 10,836,792 | +0.16(+1.41%) |
Jul 19, 2021 | 11.23 | 11.50 | 11.19 | 11.29 | 19,019,570 | -0.31(-2.65%) |
Jul 16, 2021 | 12.11 | 12.16 | 11.54 | 11.59 | 23,363,722 | -0.69(-5.65%) |
Jul 15, 2021 | 12.59 | 12.88 | 12.15 | 12.29 | 11,588,287 | -0.32(-2.52%) |
Jul 14, 2021 | 12.90 | 13.06 | 12.35 | 12.61 | 13,885,667 | -0.30(-2.30%) |
Jul 13, 2021 | 12.74 | 13.21 | 12.60 | 12.90 | 20,484,576 | +0.67(+5.51%) |
Jul 12, 2021 | 12.37 | 12.50 | 11.97 | 12.23 | 35,932,040 | -0.54(-4.19%) |
Jul 09, 2021 | 12.98 | 13.06 | 12.61 | 12.76 | 19,227,168 | +0.19(+1.50%) |
Jul 08, 2021 | 13.04 | 13.08 | 12.40 | 12.58 | 34,027,272 | -0.95(-7.03%) |
Jul 07, 2021 | 14.01 | 14.11 | 13.49 | 13.53 | 15,487,589 | -0.45(-3.19%) |
Jul 06, 2021 | 14.38 | 14.41 | 13.46 | 13.97 | 33,502,038 | -1.02(-6.81%) |
Jul 02, 2021 | 15.26 | 15.36 | 14.92 | 14.99 | 6,428,455 | -0.34(-2.20%) |
Jul 01, 2021 | 15.36 | 15.48 | 15.09 | 15.33 | 8,656,987 | -0.01(-0.06%) |
Jun 30, 2021 | 15.68 | 15.75 | 15.34 | 15.34 | 6,555,573 | -0.38(-2.40%) |
Jun 29, 2021 | 15.73 | 15.78 | 15.37 | 15.72 | 8,072,832 | +0.06(+0.38%) |
Jun 28, 2021 | 15.79 | 16.02 | 15.55 | 15.66 | 7,764,806 | +0.01(+0.06%) |
Jun 25, 2021 | 15.64 | 15.96 | 15.60 | 15.65 | 11,035,043 | +0.14(+0.89%) |
Jun 24, 2021 | 15.26 | 15.51 | 15.08 | 15.51 | 9,193,951 | +0.42(+2.76%) |
Jun 23, 2021 | 15.10 | 15.40 | 15.05 | 15.09 | 7,507,045 | +0.02(+0.13%) |
Jun 22, 2021 | 14.95 | 15.11 | 14.79 | 15.07 | 6,453,013 | +0.10(+0.66%) |
Jun 21, 2021 | 14.93 | 14.98 | 14.55 | 14.97 | 7,259,972 | +0.02(+0.13%) |
Jun 18, 2021 | 15.08 | 15.28 | 14.83 | 14.95 | 16,358,633 | -0.16(-1.05%) |
Jun 17, 2021 | 15.24 | 15.29 | 14.92 | 15.11 | 8,100,858 | -0.10(-0.65%) |
Jun 16, 2021 | 15.26 | 15.48 | 15.00 | 15.21 | 8,437,843 | -0.11(-0.71%) |
Jun 15, 2021 | 16.15 | 16.19 | 15.28 | 15.32 | 9,805,373 | -0.55(-3.50%) |
Jun 14, 2021 | 15.35 | 16.17 | 15.27 | 15.88 | 14,594,168 | +0.54(+3.56%) |
Jun 11, 2021 | 15.66 | 15.76 | 15.33 | 15.33 | 8,759,169 | -0.31(-1.96%) |
Jun 10, 2021 | 15.46 | 15.83 | 15.46 | 15.64 | 8,538,399 | +0.21(+1.35%) |
Jun 09, 2021 | 15.30 | 15.93 | 15.29 | 15.43 | 13,991,326 | +0.28(+1.83%) |
Jun 08, 2021 | 15.16 | 15.57 | 14.97 | 15.15 | 8,561,233 | +0.07(+0.46%) |
Jun 07, 2021 | 15.08 | 15.15 | 14.61 | 15.08 | 15,252,273 | -0.19(-1.23%) |
Jun 04, 2021 | 15.42 | 15.51 | 15.11 | 15.27 | 7,493,336 | -0.01(-0.06%) |
Jun 03, 2021 | 15.42 | 15.67 | 15.21 | 15.28 | 9,554,746 | -0.34(-2.16%) |
Jun 02, 2021 | 16.20 | 16.28 | 15.44 | 15.62 | 12,425,146 | -0.58(-3.61%) |