Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.860 | 9.860 | 9.110 | 9.260 | 1,564,263 | -0.61(-6.18%) |
Aug 30, 2021 | 9.900 | 9.980 | 9.800 | 9.870 | 1,309,111 | -0.09(-0.90%) |
Aug 27, 2021 | 10.37 | 10.46 | 9.850 | 9.960 | 1,117,563 | -0.42(-4.05%) |
Aug 26, 2021 | 10.35 | 10.53 | 10.10 | 10.38 | 828,207 | +0.17(+1.67%) |
Aug 25, 2021 | 10.32 | 10.34 | 10.09 | 10.21 | 577,085 | -0.03(-0.29%) |
Aug 24, 2021 | 10.44 | 10.50 | 10.07 | 10.24 | 902,750 | -0.07(-0.68%) |
Aug 23, 2021 | 10.18 | 10.68 | 9.920 | 10.31 | 1,334,896 | +0.41(+4.14%) |
Aug 20, 2021 | 9.460 | 10.01 | 9.420 | 9.900 | 1,272,247 | +0.54(+5.77%) |
Aug 19, 2021 | 9.200 | 9.465 | 9.090 | 9.360 | 980,415 | +0.03(+0.32%) |
Aug 18, 2021 | 9.500 | 9.505 | 9.160 | 9.330 | 1,380,144 | -0.17(-1.79%) |
Aug 17, 2021 | 9.900 | 9.930 | 9.210 | 9.500 | 2,281,550 | -0.39(-3.94%) |
Aug 16, 2021 | 8.770 | 9.940 | 8.560 | 9.890 | 4,060,768 | +1.49(+17.74%) |
Aug 13, 2021 | 9.000 | 9.010 | 8.370 | 8.400 | 1,406,529 | -0.61(-6.77%) |
Aug 12, 2021 | 8.640 | 9.800 | 8.510 | 9.010 | 3,301,923 | +0.57(+6.75%) |
Aug 11, 2021 | 8.610 | 8.630 | 8.370 | 8.440 | 653,268 | -0.13(-1.52%) |
Aug 10, 2021 | 8.920 | 8.940 | 8.310 | 8.570 | 1,088,768 | -0.32(-3.60%) |
Aug 09, 2021 | 9.150 | 9.390 | 8.880 | 8.890 | 1,349,381 | -0.03(-0.34%) |
Aug 06, 2021 | 8.660 | 9.130 | 8.350 | 8.920 | 1,642,578 | -0.04(-0.45%) |
Aug 05, 2021 | 9.520 | 9.690 | 8.440 | 8.960 | 2,902,253 | -0.47(-4.98%) |
Aug 04, 2021 | 8.610 | 9.640 | 8.340 | 9.430 | 6,727,286 | +0.94(+11.07%) |
Aug 03, 2021 | 11.00 | 11.05 | 7.980 | 8.490 | 7,450,140 | -2.43(-22.25%) |
Aug 02, 2021 | 11.19 | 11.25 | 10.23 | 10.92 | 1,868,426 | -0.16(-1.44%) |
Jul 30, 2021 | 11.56 | 11.63 | 11.03 | 11.08 | 456,190 | -0.54(-4.65%) |
Jul 29, 2021 | 12.42 | 12.56 | 11.52 | 11.62 | 803,192 | -0.63(-5.14%) |
Jul 28, 2021 | 12.53 | 12.60 | 12.13 | 12.25 | 486,384 | -0.29(-2.31%) |
Jul 27, 2021 | 12.35 | 12.98 | 12.26 | 12.54 | 483,111 | +0.14(+1.13%) |
Jul 26, 2021 | 12.58 | 12.96 | 12.01 | 12.40 | 373,152 | -0.15(-1.20%) |
Jul 23, 2021 | 12.85 | 12.99 | 12.29 | 12.55 | 518,035 | -0.32(-2.49%) |
Jul 22, 2021 | 12.29 | 12.97 | 11.83 | 12.87 | 1,055,938 | +0.49(+3.96%) |
Jul 21, 2021 | 12.18 | 12.52 | 11.95 | 12.38 | 1,725,399 | +0.33(+2.74%) |
Jul 20, 2021 | 12.66 | 12.77 | 11.64 | 12.05 | 2,788,739 | -0.50(-3.98%) |
Jul 19, 2021 | 13.30 | 13.41 | 12.34 | 12.55 | 2,169,125 | -1.20(-8.73%) |
Jul 16, 2021 | 14.91 | 15.07 | 13.45 | 13.75 | 2,014,197 | -1.14(-7.66%) |
Jul 15, 2021 | 15.98 | 16.08 | 14.81 | 14.89 | 1,945,679 | -1.09(-6.82%) |
Jul 14, 2021 | 16.34 | 16.43 | 15.91 | 15.98 | 1,070,326 | -0.32(-1.96%) |
Jul 13, 2021 | 16.26 | 16.54 | 16.02 | 16.30 | 856,007 | +0.05(+0.31%) |
Jul 12, 2021 | 16.50 | 16.75 | 16.25 | 16.25 | 966,093 | -0.25(-1.52%) |
Jul 09, 2021 | 16.15 | 16.60 | 16.09 | 16.50 | 614,129 | +0.50(+3.12%) |
Jul 08, 2021 | 16.59 | 16.69 | 15.80 | 16.00 | 1,496,910 | -0.50(-3.03%) |
Jul 07, 2021 | 16.72 | 17.00 | 16.50 | 16.50 | 859,771 | -0.20(-1.20%) |
Jul 06, 2021 | 16.77 | 16.81 | 16.59 | 16.70 | 848,651 | +0.00(+0.00%) |
Jul 02, 2021 | 16.73 | 16.95 | 16.57 | 16.70 | 932,424 | -0.15(-0.89%) |
Jul 01, 2021 | 17.46 | 17.58 | 16.68 | 16.85 | 1,579,328 | -0.31(-1.81%) |
Jun 30, 2021 | 17.68 | 17.71 | 16.98 | 17.16 | 2,786,482 | -0.19(-1.10%) |
Jun 29, 2021 | 17.38 | 17.62 | 17.10 | 17.35 | 1,245,641 | +0.11(+0.64%) |
Jun 28, 2021 | 17.70 | 17.70 | 17.00 | 17.24 | 1,325,531 | -0.01(-0.06%) |
Jun 25, 2021 | 16.82 | 17.93 | 16.61 | 17.25 | 2,727,584 | +0.61(+3.67%) |