Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.810 | 9.090 | 8.690 | 8.840 | 16,079,936 | +0.33(+3.88%) |
Aug 30, 2021 | 8.490 | 8.535 | 8.110 | 8.510 | 12,902,777 | -0.07(-0.82%) |
Aug 27, 2021 | 8.665 | 8.720 | 8.475 | 8.580 | 9,645,623 | -0.12(-1.38%) |
Aug 26, 2021 | 8.930 | 9.005 | 8.560 | 8.700 | 14,681,723 | -0.32(-3.55%) |
Aug 25, 2021 | 8.830 | 9.050 | 8.650 | 9.020 | 22,517,994 | -0.09(-0.99%) |
Aug 24, 2021 | 8.520 | 9.280 | 8.470 | 9.110 | 41,708,936 | +1.03(+12.75%) |
Aug 23, 2021 | 7.500 | 8.180 | 7.320 | 8.080 | 27,784,168 | +0.62(+8.31%) |
Aug 20, 2021 | 7.500 | 7.825 | 7.310 | 7.460 | 44,776,908 | +0.23(+3.18%) |
Aug 19, 2021 | 7.590 | 7.620 | 7.030 | 7.230 | 54,700,748 | -0.57(-7.31%) |
Aug 18, 2021 | 7.810 | 8.080 | 7.520 | 7.800 | 45,831,880 | -0.02(-0.26%) |
Aug 17, 2021 | 8.060 | 8.300 | 7.630 | 7.820 | 73,722,896 | -1.10(-12.33%) |
Aug 16, 2021 | 9.690 | 9.700 | 8.880 | 8.920 | 28,956,016 | -0.88(-8.98%) |
Aug 13, 2021 | 10.00 | 10.09 | 9.740 | 9.800 | 10,906,660 | -0.25(-2.49%) |
Aug 12, 2021 | 10.38 | 10.38 | 9.810 | 10.05 | 15,786,608 | -0.40(-3.83%) |
Aug 11, 2021 | 10.70 | 10.80 | 10.39 | 10.45 | 9,898,806 | -0.17(-1.60%) |
Aug 10, 2021 | 10.83 | 10.96 | 10.49 | 10.62 | 6,760,256 | -0.17(-1.58%) |
Aug 09, 2021 | 10.45 | 10.93 | 10.37 | 10.79 | 7,799,902 | +0.33(+3.15%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.31 | 10.46 | 7,040,000 | -0.01(-0.10%) |
Aug 05, 2021 | 10.44 | 10.57 | 10.28 | 10.47 | 5,922,723 | -0.10(-0.95%) |
Aug 04, 2021 | 10.71 | 10.95 | 10.47 | 10.57 | 8,084,851 | +0.02(+0.19%) |
Aug 03, 2021 | 10.62 | 10.70 | 10.25 | 10.55 | 11,551,193 | -0.33(-3.03%) |
Aug 02, 2021 | 10.82 | 11.02 | 10.57 | 10.88 | 9,085,251 | +0.31(+2.93%) |
Jul 30, 2021 | 10.57 | 10.84 | 10.43 | 10.57 | 9,833,188 | -0.07(-0.66%) |
Jul 29, 2021 | 10.90 | 10.99 | 10.52 | 10.64 | 15,337,107 | +0.12(+1.14%) |
Jul 28, 2021 | 10.29 | 10.69 | 10.22 | 10.52 | 24,679,096 | +0.56(+5.62%) |
Jul 27, 2021 | 9.990 | 10.40 | 9.615 | 9.960 | 35,179,504 | -0.50(-4.78%) |
Jul 26, 2021 | 9.770 | 10.77 | 9.510 | 10.46 | 32,122,440 | -0.32(-2.97%) |
Jul 23, 2021 | 11.00 | 11.08 | 10.53 | 10.78 | 20,987,484 | -0.80(-6.91%) |
Jul 22, 2021 | 11.79 | 11.91 | 11.55 | 11.58 | 10,500,710 | -0.09(-0.77%) |
Jul 21, 2021 | 11.55 | 11.86 | 11.37 | 11.67 | 8,834,878 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.69 | 11.24 | 11.55 | 10,738,925 | +0.16(+1.40%) |
Jul 19, 2021 | 11.33 | 11.60 | 11.29 | 11.39 | 18,847,804 | -0.31(-2.65%) |
Jul 16, 2021 | 12.22 | 12.27 | 11.65 | 11.70 | 23,152,724 | -0.70(-5.65%) |
Jul 15, 2021 | 12.70 | 12.99 | 12.26 | 12.40 | 11,483,633 | -0.32(-2.52%) |
Jul 14, 2021 | 13.02 | 13.18 | 12.46 | 12.72 | 13,760,266 | -0.30(-2.30%) |
Jul 13, 2021 | 12.86 | 13.33 | 12.71 | 13.02 | 20,299,580 | +0.68(+5.51%) |
Jul 12, 2021 | 12.48 | 12.62 | 12.08 | 12.34 | 35,607,536 | -0.54(-4.19%) |
Jul 09, 2021 | 13.10 | 13.18 | 12.72 | 12.88 | 19,053,528 | +0.19(+1.50%) |
Jul 08, 2021 | 13.16 | 13.20 | 12.51 | 12.69 | 33,719,972 | -0.96(-7.03%) |
Jul 07, 2021 | 14.14 | 14.24 | 13.62 | 13.65 | 15,347,721 | -0.45(-3.19%) |
Jul 06, 2021 | 14.51 | 14.54 | 13.58 | 14.10 | 33,199,482 | -1.03(-6.81%) |
Jul 02, 2021 | 15.40 | 15.50 | 15.06 | 15.13 | 6,370,400 | -0.34(-2.20%) |
Jul 01, 2021 | 15.50 | 15.62 | 15.22 | 15.47 | 8,578,806 | -0.01(-0.06%) |
Jun 30, 2021 | 15.82 | 15.89 | 15.48 | 15.48 | 6,496,370 | -0.38(-2.40%) |
Jun 29, 2021 | 15.87 | 15.92 | 15.51 | 15.86 | 7,999,927 | +0.06(+0.38%) |
Jun 28, 2021 | 15.93 | 16.17 | 15.70 | 15.80 | 7,694,682 | +0.01(+0.06%) |
Jun 25, 2021 | 15.78 | 16.11 | 15.74 | 15.79 | 10,935,386 | +0.14(+0.89%) |
Jun 24, 2021 | 15.40 | 15.65 | 15.22 | 15.65 | 9,110,920 | +0.42(+2.76%) |
Jun 23, 2021 | 15.24 | 15.54 | 15.19 | 15.23 | 7,439,249 | +0.02(+0.13%) |
Jun 22, 2021 | 15.09 | 15.25 | 14.92 | 15.21 | 6,394,736 | +0.10(+0.66%) |
Jun 21, 2021 | 15.07 | 15.12 | 14.68 | 15.11 | 7,194,407 | +0.02(+0.13%) |
Jun 18, 2021 | 15.22 | 15.41 | 14.97 | 15.09 | 16,210,898 | -0.16(-1.05%) |
Jun 17, 2021 | 15.38 | 15.43 | 15.06 | 15.25 | 8,027,699 | -0.10(-0.65%) |
Jun 16, 2021 | 15.40 | 15.62 | 15.14 | 15.35 | 8,361,641 | -0.11(-0.71%) |
Jun 15, 2021 | 16.30 | 16.34 | 15.42 | 15.46 | 9,716,821 | -0.56(-3.50%) |
Jun 14, 2021 | 15.49 | 16.32 | 15.41 | 16.02 | 14,462,368 | +0.55(+3.56%) |
Jun 11, 2021 | 15.80 | 15.90 | 15.47 | 15.47 | 8,680,065 | -0.31(-1.96%) |
Jun 10, 2021 | 15.60 | 15.98 | 15.60 | 15.78 | 8,461,289 | +0.21(+1.35%) |
Jun 09, 2021 | 15.44 | 16.08 | 15.43 | 15.57 | 13,864,970 | +0.28(+1.83%) |
Jun 08, 2021 | 15.30 | 15.71 | 15.11 | 15.29 | 8,483,917 | +0.07(+0.46%) |
Jun 07, 2021 | 15.22 | 15.29 | 14.74 | 15.22 | 15,114,530 | -0.19(-1.23%) |
Jun 04, 2021 | 15.56 | 15.65 | 15.25 | 15.41 | 7,425,664 | -0.01(-0.06%) |
Jun 03, 2021 | 15.56 | 15.81 | 15.35 | 15.42 | 9,468,457 | -0.34(-2.16%) |
Jun 02, 2021 | 16.35 | 16.43 | 15.58 | 15.76 | 12,312,935 | -0.59(-3.61%) |