Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.76 | 10.85 | 10.68 | 10.76 | 51,064,856 | -0.02(-0.15%) |
Aug 30, 2021 | 11.03 | 11.04 | 10.76 | 10.78 | 51,562,632 | -0.21(-1.95%) |
Aug 27, 2021 | 10.65 | 11.04 | 10.63 | 10.99 | 69,714,624 | +0.34(+3.18%) |
Aug 26, 2021 | 10.83 | 10.88 | 10.58 | 10.66 | 69,560,008 | -0.22(-2.05%) |
Aug 25, 2021 | 10.84 | 10.97 | 10.76 | 10.88 | 61,926,888 | +0.07(+0.69%) |
Aug 24, 2021 | 10.58 | 10.85 | 10.54 | 10.80 | 64,834,552 | +0.29(+2.75%) |
Aug 23, 2021 | 10.50 | 10.61 | 10.30 | 10.52 | 78,110,512 | +0.13(+1.27%) |
Aug 20, 2021 | 10.42 | 10.47 | 10.23 | 10.38 | 64,906,456 | -0.08(-0.79%) |
Aug 19, 2021 | 10.57 | 10.67 | 10.38 | 10.47 | 83,448,304 | -0.27(-2.54%) |
Aug 18, 2021 | 10.70 | 10.91 | 10.66 | 10.74 | 61,661,088 | +0.01(+0.08%) |
Aug 17, 2021 | 11.00 | 11.01 | 10.58 | 10.73 | 90,230,040 | -0.39(-3.49%) |
Aug 16, 2021 | 11.15 | 11.20 | 11.00 | 11.12 | 46,862,220 | -0.11(-0.96%) |
Aug 13, 2021 | 11.47 | 11.52 | 11.18 | 11.23 | 54,619,908 | -0.26(-2.23%) |
Aug 12, 2021 | 11.50 | 11.61 | 11.39 | 11.48 | 46,699,704 | -0.02(-0.22%) |
Aug 11, 2021 | 11.45 | 11.52 | 11.29 | 11.51 | 51,742,344 | +0.09(+0.80%) |
Aug 10, 2021 | 11.37 | 11.49 | 11.28 | 11.42 | 38,850,996 | +0.06(+0.51%) |
Aug 09, 2021 | 11.33 | 11.42 | 11.19 | 11.36 | 46,843,020 | -0.04(-0.36%) |
Aug 06, 2021 | 11.42 | 11.49 | 11.34 | 11.40 | 53,811,496 | +0.07(+0.66%) |
Aug 05, 2021 | 11.18 | 11.42 | 11.11 | 11.33 | 73,152,976 | +0.32(+2.93%) |
Aug 04, 2021 | 11.44 | 11.51 | 10.99 | 11.00 | 98,633,408 | -0.58(-4.99%) |
Aug 03, 2021 | 11.54 | 11.63 | 11.27 | 11.58 | 64,361,812 | +0.09(+0.79%) |
Aug 02, 2021 | 11.58 | 11.84 | 11.47 | 11.49 | 78,209,248 | -0.03(-0.29%) |
Jul 30, 2021 | 11.75 | 11.81 | 11.46 | 11.52 | 90,740,552 | -0.36(-3.06%) |
Jul 29, 2021 | 11.99 | 12.22 | 11.81 | 11.89 | 134,967,824 | +0.44(+3.82%) |
Jul 28, 2021 | 11.45 | 11.56 | 11.21 | 11.45 | 84,895,920 | +0.06(+0.51%) |
Jul 27, 2021 | 11.51 | 11.53 | 11.28 | 11.39 | 50,719,200 | -0.20(-1.71%) |
Jul 26, 2021 | 11.48 | 11.63 | 11.46 | 11.59 | 52,945,964 | +0.17(+1.52%) |
Jul 23, 2021 | 11.54 | 11.60 | 11.34 | 11.42 | 45,915,108 | -0.07(-0.65%) |
Jul 22, 2021 | 11.63 | 11.68 | 11.38 | 11.49 | 48,832,084 | -0.23(-1.97%) |
Jul 21, 2021 | 11.61 | 11.85 | 11.59 | 11.72 | 65,059,220 | +0.23(+2.01%) |
Jul 20, 2021 | 11.04 | 11.53 | 10.97 | 11.49 | 85,521,928 | +0.52(+4.74%) |
Jul 19, 2021 | 10.95 | 11.00 | 10.57 | 10.97 | 120,897,416 | -0.27(-2.42%) |
Jul 16, 2021 | 11.66 | 11.68 | 11.22 | 11.24 | 58,188,016 | -0.33(-2.85%) |
Jul 15, 2021 | 11.69 | 11.81 | 11.52 | 11.57 | 55,293,480 | -0.20(-1.68%) |
Jul 14, 2021 | 11.92 | 12.09 | 11.73 | 11.77 | 47,168,096 | -0.14(-1.18%) |
Jul 13, 2021 | 11.98 | 12.08 | 11.81 | 11.91 | 54,868,792 | -0.16(-1.30%) |
Jul 12, 2021 | 11.86 | 12.18 | 11.76 | 12.07 | 59,519,716 | +0.11(+0.90%) |
Jul 09, 2021 | 11.93 | 12.04 | 11.79 | 11.96 | 79,876,128 | +0.35(+2.99%) |
Jul 08, 2021 | 11.53 | 11.75 | 11.35 | 11.61 | 75,737,440 | -0.14(-1.19%) |
Jul 07, 2021 | 11.90 | 11.94 | 11.58 | 11.75 | 88,239,672 | -0.22(-1.86%) |
Jul 06, 2021 | 12.28 | 12.29 | 11.89 | 11.98 | 89,505,208 | -0.36(-2.88%) |
Jul 02, 2021 | 12.36 | 12.42 | 12.25 | 12.33 | 53,053,948 | +0.02(+0.13%) |
Jul 01, 2021 | 12.32 | 12.37 | 12.26 | 12.32 | 61,827,508 | +0.04(+0.34%) |
Jun 30, 2021 | 12.35 | 12.48 | 12.23 | 12.28 | 87,327,864 | -0.12(-1.00%) |
Jun 29, 2021 | 12.43 | 12.56 | 12.29 | 12.40 | 82,493,560 | +0.04(+0.33%) |
Jun 28, 2021 | 12.56 | 12.56 | 12.25 | 12.36 | 96,163,880 | -0.19(-1.51%) |
Jun 25, 2021 | 12.59 | 12.82 | 12.54 | 12.55 | 135,409,936 | -0.06(-0.46%) |
Jun 24, 2021 | 12.84 | 12.85 | 12.51 | 12.61 | 96,607,232 | -0.13(-1.04%) |
Jun 23, 2021 | 12.51 | 12.83 | 12.42 | 12.74 | 114,868,424 | +0.42(+3.42%) |
Jun 22, 2021 | 12.41 | 12.48 | 12.24 | 12.32 | 79,170,960 | +0.11(+0.88%) |
Jun 21, 2021 | 12.09 | 12.31 | 12.02 | 12.21 | 76,665,032 | +0.21(+1.79%) |
Jun 18, 2021 | 12.01 | 12.20 | 11.93 | 11.99 | 92,391,792 | -0.21(-1.69%) |
Jun 17, 2021 | 12.64 | 12.72 | 12.04 | 12.20 | 153,254,576 | -0.21(-1.66%) |
Jun 16, 2021 | 12.47 | 12.63 | 12.29 | 12.41 | 83,617,408 | +0.02(+0.13%) |
Jun 15, 2021 | 12.32 | 12.52 | 12.19 | 12.39 | 75,682,648 | +0.11(+0.87%) |
Jun 14, 2021 | 12.58 | 12.64 | 12.24 | 12.28 | 99,932,824 | -0.34(-2.68%) |
Jun 11, 2021 | 12.64 | 12.75 | 12.53 | 12.62 | 61,272,232 | +0.14(+1.13%) |
Jun 10, 2021 | 12.88 | 13.04 | 12.46 | 12.48 | 94,462,288 | -0.31(-2.39%) |
Jun 09, 2021 | 12.89 | 12.90 | 12.71 | 12.79 | 72,717,000 | -0.12(-0.96%) |
Jun 08, 2021 | 13.02 | 13.05 | 12.66 | 12.91 | 113,556,528 | -0.21(-1.57%) |
Jun 07, 2021 | 13.22 | 13.38 | 12.93 | 13.12 | 109,991,488 | -0.07(-0.56%) |
Jun 04, 2021 | 13.49 | 13.59 | 13.05 | 13.19 | 183,752,800 | -0.02(-0.13%) |
Jun 03, 2021 | 12.51 | 13.27 | 12.38 | 13.21 | 216,833,920 | +0.89(+7.24%) |
Jun 02, 2021 | 12.31 | 12.41 | 12.13 | 12.32 | 93,765,224 | +0.08(+0.68%) |