Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.70 | 12.08 | 11.55 | 11.63 | 2,152,067 | +0.13(+1.13%) |
Aug 30, 2021 | 11.68 | 11.83 | 11.37 | 11.50 | 874,925 | -0.05(-0.43%) |
Aug 27, 2021 | 11.44 | 11.65 | 11.14 | 11.55 | 1,705,456 | +0.10(+0.87%) |
Aug 26, 2021 | 11.77 | 11.87 | 11.32 | 11.45 | 2,305,818 | -0.42(-3.54%) |
Aug 25, 2021 | 12.05 | 12.10 | 11.59 | 11.87 | 1,432,988 | -0.23(-1.90%) |
Aug 24, 2021 | 12.26 | 12.26 | 11.82 | 12.10 | 980,263 | -0.11(-0.90%) |
Aug 23, 2021 | 12.24 | 12.60 | 12.01 | 12.21 | 2,197,603 | +0.10(+0.83%) |
Aug 20, 2021 | 12.02 | 12.20 | 11.70 | 12.11 | 2,054,009 | +0.64(+5.58%) |
Aug 19, 2021 | 11.99 | 12.16 | 11.47 | 11.47 | 1,268,199 | -0.59(-4.89%) |
Aug 18, 2021 | 12.05 | 12.75 | 11.98 | 12.06 | 1,958,181 | +0.09(+0.75%) |
Aug 17, 2021 | 11.82 | 12.16 | 11.75 | 11.97 | 1,361,170 | -0.05(-0.42%) |
Aug 16, 2021 | 12.23 | 12.47 | 12.02 | 12.02 | 995,075 | -0.38(-3.06%) |
Aug 13, 2021 | 12.62 | 12.72 | 12.35 | 12.40 | 716,144 | -0.19(-1.51%) |
Aug 12, 2021 | 12.35 | 12.65 | 12.12 | 12.59 | 1,042,320 | +0.16(+1.29%) |
Aug 11, 2021 | 13.00 | 13.44 | 12.16 | 12.43 | 2,808,970 | -0.76(-5.76%) |
Aug 10, 2021 | 13.31 | 13.40 | 12.78 | 13.19 | 1,861,289 | -0.60(-4.35%) |
Aug 09, 2021 | 13.80 | 14.11 | 13.67 | 13.79 | 723,494 | +0.06(+0.44%) |
Aug 06, 2021 | 13.72 | 13.81 | 13.43 | 13.73 | 1,008,704 | -0.11(-0.79%) |
Aug 05, 2021 | 13.36 | 13.93 | 13.31 | 13.84 | 982,514 | +0.44(+3.28%) |
Aug 04, 2021 | 13.30 | 13.68 | 13.16 | 13.40 | 699,729 | +0.12(+0.90%) |
Aug 03, 2021 | 13.35 | 13.35 | 13.03 | 13.28 | 604,085 | -0.04(-0.30%) |
Aug 02, 2021 | 13.14 | 13.60 | 12.98 | 13.32 | 912,656 | +0.32(+2.46%) |
Jul 30, 2021 | 12.90 | 13.25 | 12.86 | 13.00 | 752,810 | +0.16(+1.25%) |
Jul 29, 2021 | 13.26 | 13.49 | 12.77 | 12.84 | 1,021,147 | -0.47(-3.53%) |
Jul 28, 2021 | 13.20 | 13.48 | 13.12 | 13.31 | 1,159,181 | +0.26(+1.99%) |
Jul 27, 2021 | 13.04 | 13.25 | 12.54 | 13.05 | 1,106,039 | -0.03(-0.23%) |
Jul 26, 2021 | 13.25 | 13.62 | 12.94 | 13.08 | 919,868 | -0.19(-1.43%) |
Jul 23, 2021 | 13.65 | 13.73 | 13.11 | 13.27 | 1,725,559 | -0.37(-2.71%) |
Jul 22, 2021 | 14.17 | 14.30 | 13.63 | 13.64 | 1,560,194 | -0.55(-3.88%) |
Jul 21, 2021 | 14.35 | 14.48 | 13.94 | 14.19 | 1,858,020 | -0.22(-1.53%) |
Jul 20, 2021 | 13.79 | 14.75 | 13.53 | 14.41 | 2,599,629 | +0.69(+5.03%) |
Jul 19, 2021 | 14.50 | 14.64 | 13.50 | 13.72 | 3,627,870 | -0.63(-4.39%) |
Jul 16, 2021 | 15.23 | 15.23 | 13.25 | 14.35 | 16,051,074 | -10.49(-42.23%) |
Jul 14, 2021 | 24.84 | 24.84 | 24.84 | 120,592 | +0.25(+1.02%) | |
Jul 13, 2021 | 24.33 | 27.55 | 22.60 | 24.59 | 3,866,298 | -0.80(-3.15%) |
Jul 12, 2021 | 26.72 | 26.95 | 25.24 | 25.39 | 1,268,317 | -1.08(-4.08%) |
Jul 09, 2021 | 26.41 | 26.98 | 25.95 | 26.47 | 560,489 | +0.06(+0.23%) |
Jul 08, 2021 | 24.62 | 26.53 | 24.41 | 26.41 | 650,468 | +1.36(+5.43%) |
Jul 07, 2021 | 25.24 | 25.67 | 24.70 | 25.05 | 392,906 | -0.01(-0.04%) |
Jul 06, 2021 | 26.98 | 27.10 | 24.61 | 25.06 | 854,491 | -1.58(-5.93%) |
Jul 02, 2021 | 26.58 | 26.84 | 26.05 | 26.64 | 577,207 | +0.14(+0.53%) |
Jul 01, 2021 | 26.77 | 26.82 | 25.55 | 26.50 | 743,182 | -0.13(-0.49%) |
Jun 30, 2021 | 26.89 | 27.18 | 26.49 | 26.63 | 652,334 | -0.38(-1.41%) |
Jun 29, 2021 | 27.59 | 27.88 | 26.85 | 27.01 | 621,550 | -0.63(-2.28%) |
Jun 28, 2021 | 27.89 | 28.45 | 26.99 | 27.64 | 617,333 | -0.03(-0.11%) |
Jun 25, 2021 | 29.89 | 30.12 | 26.44 | 27.67 | 2,157,719 | -1.42(-4.88%) |
Jun 24, 2021 | 29.00 | 29.45 | 28.80 | 29.09 | 942,972 | +0.29(+1.01%) |
Jun 23, 2021 | 27.73 | 28.88 | 27.55 | 28.80 | 1,125,290 | +1.15(+4.16%) |
Jun 22, 2021 | 27.60 | 28.04 | 27.19 | 27.65 | 724,114 | -0.17(-0.61%) |
Jun 21, 2021 | 27.12 | 28.04 | 26.14 | 27.82 | 1,360,055 | +0.86(+3.19%) |
Jun 18, 2021 | 26.32 | 26.99 | 25.82 | 26.96 | 1,420,503 | +0.67(+2.55%) |
Jun 17, 2021 | 25.70 | 26.50 | 25.70 | 26.29 | 445,739 | +0.45(+1.74%) |
Jun 16, 2021 | 25.30 | 25.92 | 25.00 | 25.84 | 759,983 | +0.46(+1.81%) |
Jun 15, 2021 | 25.62 | 25.82 | 24.64 | 25.38 | 773,202 | -0.44(-1.70%) |
Jun 14, 2021 | 26.03 | 26.51 | 25.43 | 25.82 | 844,562 | -0.24(-0.92%) |
Jun 11, 2021 | 25.32 | 26.09 | 25.00 | 26.06 | 670,015 | +0.91(+3.62%) |
Jun 10, 2021 | 24.62 | 25.23 | 24.18 | 25.15 | 607,113 | +0.59(+2.40%) |
Jun 09, 2021 | 24.37 | 25.18 | 24.25 | 24.56 | 1,093,314 | +0.31(+1.28%) |
Jun 08, 2021 | 22.96 | 24.47 | 22.17 | 24.25 | 1,466,115 | +1.35(+5.90%) |
Jun 07, 2021 | 21.39 | 23.15 | 21.20 | 22.90 | 1,418,153 | +1.75(+8.27%) |
Jun 04, 2021 | 21.19 | 21.42 | 20.65 | 21.15 | 395,865 | +0.07(+0.33%) |
Jun 03, 2021 | 21.68 | 21.73 | 21.05 | 21.08 | 556,127 | -0.57(-2.63%) |
Jun 02, 2021 | 22.01 | 22.24 | 21.36 | 21.65 | 1,219,798 | -0.18(-0.82%) |