Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.92 | 11.02 | 10.85 | 10.93 | 50,281,652 | -0.02(-0.15%) |
Aug 30, 2021 | 11.20 | 11.22 | 10.93 | 10.95 | 50,771,792 | -0.22(-1.95%) |
Aug 27, 2021 | 10.81 | 11.22 | 10.80 | 11.17 | 68,645,384 | +0.34(+3.18%) |
Aug 26, 2021 | 11.00 | 11.05 | 10.75 | 10.82 | 68,493,136 | -0.23(-2.05%) |
Aug 25, 2021 | 11.01 | 11.14 | 10.92 | 11.05 | 60,977,088 | +0.08(+0.69%) |
Aug 24, 2021 | 10.75 | 11.02 | 10.70 | 10.97 | 63,840,156 | +0.29(+2.75%) |
Aug 23, 2021 | 10.66 | 10.78 | 10.46 | 10.68 | 76,912,504 | +0.13(+1.27%) |
Aug 20, 2021 | 10.58 | 10.63 | 10.39 | 10.55 | 63,910,956 | -0.08(-0.79%) |
Aug 19, 2021 | 10.74 | 10.84 | 10.55 | 10.63 | 82,168,424 | -0.28(-2.54%) |
Aug 18, 2021 | 10.86 | 11.08 | 10.82 | 10.91 | 60,715,368 | +0.01(+0.08%) |
Aug 17, 2021 | 11.17 | 11.18 | 10.75 | 10.90 | 88,846,144 | -0.39(-3.49%) |
Aug 16, 2021 | 11.33 | 11.38 | 11.17 | 11.29 | 46,143,472 | -0.11(-0.96%) |
Aug 13, 2021 | 11.64 | 11.70 | 11.36 | 11.40 | 53,782,180 | -0.26(-2.23%) |
Aug 12, 2021 | 11.68 | 11.79 | 11.57 | 11.66 | 45,983,452 | -0.03(-0.21%) |
Aug 11, 2021 | 11.63 | 11.70 | 11.47 | 11.69 | 50,948,752 | +0.09(+0.80%) |
Aug 10, 2021 | 11.55 | 11.67 | 11.46 | 11.59 | 38,255,120 | +0.06(+0.51%) |
Aug 09, 2021 | 11.51 | 11.59 | 11.37 | 11.54 | 46,124,568 | -0.04(-0.36%) |
Aug 06, 2021 | 11.59 | 11.67 | 11.52 | 11.58 | 52,986,168 | +0.08(+0.66%) |
Aug 05, 2021 | 11.36 | 11.59 | 11.28 | 11.50 | 72,031,000 | +0.33(+2.93%) |
Aug 04, 2021 | 11.62 | 11.69 | 11.16 | 11.17 | 97,120,624 | -0.59(-4.99%) |
Aug 03, 2021 | 11.72 | 11.81 | 11.44 | 11.76 | 63,374,668 | +0.09(+0.79%) |
Aug 02, 2021 | 11.76 | 12.02 | 11.64 | 11.67 | 77,009,720 | -0.03(-0.29%) |
Jul 30, 2021 | 11.94 | 12.00 | 11.64 | 11.70 | 89,348,824 | -0.37(-3.06%) |
Jul 29, 2021 | 12.17 | 12.41 | 12.00 | 12.07 | 132,897,768 | +0.44(+3.82%) |
Jul 28, 2021 | 11.63 | 11.74 | 11.38 | 11.63 | 83,593,832 | +0.06(+0.51%) |
Jul 27, 2021 | 11.69 | 11.71 | 11.45 | 11.57 | 49,941,296 | -0.20(-1.71%) |
Jul 26, 2021 | 11.66 | 11.81 | 11.64 | 11.77 | 52,133,912 | +0.18(+1.52%) |
Jul 23, 2021 | 11.72 | 11.78 | 11.52 | 11.59 | 45,210,888 | -0.08(-0.65%) |
Jul 22, 2021 | 11.81 | 11.86 | 11.56 | 11.67 | 48,083,128 | -0.23(-1.97%) |
Jul 21, 2021 | 11.79 | 12.03 | 11.77 | 11.90 | 64,061,380 | +0.23(+2.01%) |
Jul 20, 2021 | 11.22 | 11.71 | 11.14 | 11.67 | 84,210,240 | +0.53(+4.74%) |
Jul 19, 2021 | 11.12 | 11.17 | 10.73 | 11.14 | 119,043,160 | -0.28(-2.43%) |
Jul 16, 2021 | 11.85 | 11.86 | 11.39 | 11.42 | 57,295,564 | -0.34(-2.85%) |
Jul 15, 2021 | 11.87 | 12.00 | 11.69 | 11.75 | 54,445,420 | -0.20(-1.68%) |
Jul 14, 2021 | 12.11 | 12.27 | 11.91 | 11.95 | 46,444,660 | -0.14(-1.18%) |
Jul 13, 2021 | 12.16 | 12.27 | 11.99 | 12.10 | 54,027,244 | -0.16(-1.30%) |
Jul 12, 2021 | 12.05 | 12.37 | 11.95 | 12.26 | 58,606,840 | +0.11(+0.90%) |
Jul 09, 2021 | 12.11 | 12.23 | 11.97 | 12.15 | 78,651,032 | +0.35(+2.99%) |
Jul 08, 2021 | 11.71 | 11.94 | 11.52 | 11.80 | 74,575,816 | -0.14(-1.19%) |
Jul 07, 2021 | 12.09 | 12.13 | 11.76 | 11.94 | 86,886,296 | -0.23(-1.86%) |
Jul 06, 2021 | 12.47 | 12.48 | 12.07 | 12.16 | 88,132,432 | -0.36(-2.88%) |
Jul 02, 2021 | 12.55 | 12.62 | 12.44 | 12.52 | 52,240,240 | +0.02(+0.13%) |
Jul 01, 2021 | 12.51 | 12.56 | 12.45 | 12.51 | 60,879,232 | +0.04(+0.34%) |
Jun 30, 2021 | 12.54 | 12.68 | 12.42 | 12.47 | 85,988,480 | -0.13(-1.00%) |
Jun 29, 2021 | 12.63 | 12.75 | 12.48 | 12.59 | 81,228,320 | +0.04(+0.33%) |
Jun 28, 2021 | 12.75 | 12.76 | 12.44 | 12.55 | 94,688,976 | -0.19(-1.51%) |
Jun 25, 2021 | 12.79 | 13.02 | 12.73 | 12.74 | 133,333,096 | -0.06(-0.46%) |
Jun 24, 2021 | 13.04 | 13.05 | 12.71 | 12.80 | 95,125,520 | -0.13(-1.04%) |
Jun 23, 2021 | 12.70 | 13.03 | 12.62 | 12.94 | 113,106,640 | +0.43(+3.42%) |
Jun 22, 2021 | 12.60 | 12.68 | 12.43 | 12.51 | 77,956,680 | +0.11(+0.88%) |
Jun 21, 2021 | 12.27 | 12.50 | 12.21 | 12.40 | 75,489,192 | +0.22(+1.79%) |
Jun 18, 2021 | 12.20 | 12.39 | 12.11 | 12.18 | 90,974,744 | -0.21(-1.69%) |
Jun 17, 2021 | 12.84 | 12.92 | 12.23 | 12.39 | 150,904,048 | -0.21(-1.66%) |
Jun 16, 2021 | 12.67 | 12.83 | 12.48 | 12.60 | 82,334,936 | +0.02(+0.13%) |
Jun 15, 2021 | 12.51 | 12.72 | 12.38 | 12.58 | 74,521,872 | +0.11(+0.87%) |
Jun 14, 2021 | 12.78 | 12.84 | 12.43 | 12.47 | 98,400,112 | -0.34(-2.68%) |
Jun 11, 2021 | 12.84 | 12.94 | 12.73 | 12.82 | 60,332,476 | +0.14(+1.13%) |
Jun 10, 2021 | 13.08 | 13.24 | 12.65 | 12.68 | 93,013,480 | -0.31(-2.39%) |
Jun 09, 2021 | 13.09 | 13.10 | 12.91 | 12.99 | 71,601,712 | -0.13(-0.96%) |
Jun 08, 2021 | 13.22 | 13.25 | 12.86 | 13.11 | 111,814,864 | -0.21(-1.57%) |
Jun 07, 2021 | 13.43 | 13.59 | 13.13 | 13.32 | 108,304,504 | -0.08(-0.56%) |
Jun 04, 2021 | 13.70 | 13.80 | 13.25 | 13.40 | 180,934,512 | -0.02(-0.13%) |
Jun 03, 2021 | 12.71 | 13.47 | 12.57 | 13.41 | 213,508,240 | +0.91(+7.24%) |
Jun 02, 2021 | 12.50 | 12.60 | 12.32 | 12.51 | 92,327,104 | +0.08(+0.68%) |