Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.50 | 11.76 | 11.45 | 11.56 | 15,608,599 | -0.01(-0.08%) |
Aug 30, 2021 | 11.88 | 12.00 | 11.56 | 11.57 | 11,498,778 | -0.25(-2.08%) |
Aug 27, 2021 | 11.55 | 11.95 | 11.54 | 11.82 | 15,221,258 | +0.48(+4.25%) |
Aug 26, 2021 | 11.54 | 11.59 | 11.27 | 11.34 | 11,946,471 | -0.28(-2.37%) |
Aug 25, 2021 | 11.50 | 11.70 | 11.32 | 11.61 | 16,740,863 | +0.19(+1.64%) |
Aug 24, 2021 | 11.28 | 11.49 | 11.19 | 11.43 | 11,441,714 | +0.31(+2.74%) |
Aug 23, 2021 | 10.95 | 11.18 | 10.93 | 11.12 | 12,056,071 | +0.57(+5.41%) |
Aug 20, 2021 | 10.33 | 10.59 | 10.25 | 10.55 | 12,969,873 | +0.04(+0.37%) |
Aug 19, 2021 | 10.78 | 10.90 | 10.27 | 10.51 | 19,461,208 | -0.45(-4.13%) |
Aug 18, 2021 | 11.32 | 11.47 | 10.94 | 10.96 | 15,240,141 | -0.34(-3.05%) |
Aug 17, 2021 | 11.34 | 11.56 | 11.16 | 11.31 | 11,108,360 | -0.13(-1.12%) |
Aug 16, 2021 | 11.60 | 11.65 | 11.35 | 11.44 | 11,034,390 | -0.42(-3.55%) |
Aug 13, 2021 | 12.15 | 12.15 | 11.84 | 11.86 | 9,101,535 | -0.29(-2.42%) |
Aug 12, 2021 | 12.14 | 12.20 | 11.89 | 12.15 | 9,104,630 | +0.00(+0.00%) |
Aug 11, 2021 | 11.97 | 12.19 | 11.79 | 12.15 | 12,188,354 | +0.05(+0.40%) |
Aug 10, 2021 | 11.72 | 12.16 | 11.71 | 12.10 | 14,315,537 | +0.52(+4.48%) |
Aug 09, 2021 | 11.36 | 11.67 | 11.28 | 11.58 | 12,040,504 | -0.14(-1.17%) |
Aug 06, 2021 | 11.70 | 11.94 | 11.61 | 11.72 | 17,467,834 | +0.17(+1.44%) |
Aug 05, 2021 | 10.90 | 11.83 | 10.90 | 11.55 | 23,133,836 | +0.73(+6.70%) |
Aug 04, 2021 | 11.07 | 11.22 | 10.75 | 10.83 | 26,281,526 | -0.49(-4.33%) |
Aug 03, 2021 | 11.01 | 11.42 | 10.89 | 11.32 | 18,539,228 | +0.25(+2.21%) |
Aug 02, 2021 | 11.38 | 11.68 | 11.06 | 11.07 | 17,130,860 | -0.28(-2.50%) |
Jul 30, 2021 | 11.49 | 11.53 | 11.25 | 11.36 | 12,667,280 | -0.22(-1.86%) |
Jul 29, 2021 | 11.66 | 11.75 | 11.50 | 11.57 | 14,807,415 | +0.03(+0.25%) |
Jul 28, 2021 | 11.27 | 11.67 | 11.14 | 11.54 | 16,282,081 | +0.40(+3.61%) |
Jul 27, 2021 | 11.57 | 11.57 | 11.09 | 11.14 | 19,791,558 | -0.45(-3.89%) |
Jul 26, 2021 | 11.30 | 11.70 | 11.28 | 11.59 | 19,021,298 | +0.32(+2.87%) |
Jul 23, 2021 | 11.43 | 11.46 | 11.09 | 11.27 | 11,877,727 | -0.20(-1.71%) |
Jul 22, 2021 | 11.58 | 11.62 | 11.32 | 11.47 | 13,449,986 | -0.17(-1.43%) |
Jul 21, 2021 | 11.40 | 11.81 | 11.36 | 11.63 | 18,230,172 | +0.52(+4.67%) |
Jul 20, 2021 | 10.94 | 11.28 | 10.71 | 11.11 | 14,084,008 | +0.22(+1.98%) |
Jul 19, 2021 | 10.87 | 11.22 | 10.70 | 10.90 | 22,112,902 | -0.62(-5.36%) |
Jul 16, 2021 | 12.17 | 12.21 | 11.46 | 11.51 | 18,620,706 | -0.48(-4.00%) |
Jul 15, 2021 | 12.07 | 12.28 | 11.87 | 11.99 | 16,959,606 | -0.27(-2.24%) |
Jul 14, 2021 | 12.98 | 13.20 | 12.13 | 12.27 | 20,427,050 | -0.59(-4.57%) |
Jul 13, 2021 | 12.99 | 13.03 | 12.75 | 12.86 | 13,719,570 | -0.21(-1.58%) |
Jul 12, 2021 | 12.76 | 13.17 | 12.62 | 13.06 | 13,082,307 | +0.07(+0.53%) |
Jul 09, 2021 | 12.89 | 13.08 | 12.68 | 12.99 | 12,015,819 | +0.30(+2.39%) |
Jul 08, 2021 | 12.29 | 12.91 | 12.26 | 12.69 | 15,333,807 | +0.02(+0.15%) |
Jul 07, 2021 | 12.95 | 13.15 | 12.44 | 12.67 | 15,252,981 | -0.27(-2.12%) |
Jul 06, 2021 | 13.59 | 13.66 | 12.91 | 12.95 | 18,522,514 | -0.63(-4.62%) |
Jul 02, 2021 | 13.74 | 13.80 | 13.54 | 13.57 | 14,062,515 | -0.31(-2.26%) |
Jul 01, 2021 | 13.91 | 14.04 | 13.52 | 13.89 | 27,483,750 | +0.54(+4.04%) |
Jun 30, 2021 | 13.17 | 13.47 | 13.13 | 13.35 | 17,300,022 | +0.28(+2.18%) |
Jun 29, 2021 | 13.23 | 13.39 | 13.03 | 13.06 | 13,392,918 | -0.06(-0.45%) |
Jun 28, 2021 | 13.72 | 13.81 | 13.01 | 13.12 | 18,613,072 | -0.67(-4.83%) |
Jun 25, 2021 | 13.61 | 13.82 | 13.49 | 13.79 | 17,991,788 | +0.22(+1.59%) |
Jun 24, 2021 | 13.24 | 13.61 | 13.13 | 13.57 | 11,587,213 | +0.28(+2.14%) |
Jun 23, 2021 | 13.42 | 13.72 | 13.28 | 13.29 | 14,719,793 | +0.09(+0.67%) |
Jun 22, 2021 | 13.07 | 13.25 | 12.87 | 13.20 | 15,745,885 | +0.03(+0.22%) |
Jun 21, 2021 | 12.51 | 13.19 | 12.51 | 13.17 | 20,182,356 | +0.85(+6.92%) |
Jun 18, 2021 | 12.37 | 12.66 | 12.32 | 12.32 | 23,896,678 | -0.31(-2.48%) |
Jun 17, 2021 | 13.35 | 13.50 | 12.40 | 12.63 | 28,468,038 | -0.75(-5.64%) |
Jun 16, 2021 | 13.45 | 13.62 | 13.16 | 13.39 | 20,858,220 | -0.18(-1.30%) |
Jun 15, 2021 | 13.24 | 13.59 | 13.19 | 13.56 | 17,483,286 | +0.41(+3.13%) |
Jun 14, 2021 | 13.34 | 13.69 | 13.06 | 13.15 | 19,138,336 | -0.04(-0.30%) |
Jun 11, 2021 | 13.30 | 13.44 | 13.15 | 13.19 | 15,634,356 | -0.01(-0.07%) |
Jun 10, 2021 | 13.57 | 13.58 | 12.94 | 13.20 | 18,859,408 | +0.11(+0.82%) |
Jun 09, 2021 | 13.35 | 13.48 | 13.05 | 13.09 | 14,940,867 | -0.23(-1.69%) |
Jun 08, 2021 | 13.27 | 13.46 | 13.02 | 13.32 | 19,226,212 | -0.09(-0.66%) |
Jun 07, 2021 | 13.61 | 13.81 | 13.36 | 13.41 | 12,029,934 | -0.12(-0.87%) |
Jun 04, 2021 | 13.62 | 13.79 | 13.31 | 13.52 | 16,169,961 | +0.00(+0.00%) |
Jun 03, 2021 | 13.56 | 13.87 | 13.40 | 13.52 | 19,834,592 | -0.09(-0.65%) |
Jun 02, 2021 | 13.73 | 13.75 | 13.22 | 13.61 | 27,516,310 | +0.13(+0.94%) |