Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.91 | 14.68 | 13.75 | 14.27 | 562,720 | +0.41(+2.96%) |
Sep 29, 2021 | 14.15 | 14.55 | 13.81 | 13.86 | 300,440 | -0.35(-2.46%) |
Sep 28, 2021 | 14.58 | 14.66 | 13.85 | 14.21 | 345,036 | -0.53(-3.60%) |
Sep 27, 2021 | 14.88 | 15.30 | 14.32 | 14.74 | 385,456 | -0.03(-0.20%) |
Sep 24, 2021 | 15.29 | 15.48 | 14.25 | 14.77 | 951,345 | -0.61(-3.97%) |
Sep 23, 2021 | 15.70 | 16.19 | 15.29 | 15.38 | 860,260 | -0.32(-2.04%) |
Sep 22, 2021 | 15.88 | 16.49 | 15.50 | 15.70 | 773,331 | -0.04(-0.25%) |
Sep 21, 2021 | 15.91 | 16.31 | 15.58 | 15.74 | 297,824 | -0.07(-0.44%) |
Sep 20, 2021 | 16.69 | 16.78 | 15.20 | 15.81 | 772,424 | -1.16(-6.84%) |
Sep 17, 2021 | 16.83 | 17.40 | 16.67 | 16.97 | 801,032 | +0.19(+1.13%) |
Sep 16, 2021 | 17.18 | 17.74 | 16.63 | 16.78 | 429,216 | -0.42(-2.44%) |
Sep 15, 2021 | 17.02 | 17.76 | 16.76 | 17.20 | 457,568 | -0.10(-0.58%) |
Sep 14, 2021 | 18.26 | 18.42 | 17.08 | 17.30 | 528,794 | -1.32(-7.09%) |
Sep 13, 2021 | 17.70 | 19.25 | 17.28 | 18.62 | 1,155,979 | +1.25(+7.20%) |
Sep 10, 2021 | 17.90 | 17.94 | 17.28 | 17.37 | 233,560 | -0.32(-1.81%) |
Sep 09, 2021 | 17.78 | 18.16 | 17.48 | 17.69 | 274,001 | -0.11(-0.62%) |
Sep 08, 2021 | 18.11 | 18.13 | 17.27 | 17.80 | 567,493 | -0.22(-1.22%) |
Sep 07, 2021 | 18.22 | 18.85 | 17.90 | 18.02 | 460,271 | -0.21(-1.15%) |
Sep 03, 2021 | 18.85 | 19.14 | 18.06 | 18.23 | 575,364 | -0.64(-3.39%) |
Sep 02, 2021 | 19.50 | 20.40 | 18.64 | 18.87 | 1,106,781 | -0.65(-3.33%) |
Sep 01, 2021 | 19.68 | 20.47 | 19.06 | 19.52 | 1,375,749 | +0.04(+0.21%) |
Aug 31, 2021 | 18.45 | 20.15 | 17.80 | 19.48 | 1,347,755 | +1.33(+7.33%) |
Aug 30, 2021 | 20.47 | 20.51 | 17.70 | 18.15 | 1,189,138 | -0.90(-4.72%) |
Aug 27, 2021 | 17.11 | 21.22 | 16.70 | 19.05 | 3,308,550 | +2.16(+12.79%) |
Aug 26, 2021 | 17.43 | 17.89 | 16.77 | 16.89 | 299,231 | -0.56(-3.21%) |
Aug 25, 2021 | 18.11 | 18.35 | 17.08 | 17.45 | 637,117 | -0.89(-4.85%) |
Aug 24, 2021 | 17.20 | 19.55 | 16.89 | 18.34 | 1,286,389 | +1.39(+8.20%) |
Aug 23, 2021 | 17.00 | 17.28 | 16.26 | 16.95 | 435,859 | +0.01(+0.06%) |
Aug 20, 2021 | 17.00 | 17.53 | 16.55 | 16.94 | 412,585 | +0.37(+2.23%) |
Aug 19, 2021 | 16.74 | 17.17 | 16.17 | 16.57 | 361,033 | -0.84(-4.82%) |
Aug 18, 2021 | 17.06 | 18.08 | 16.60 | 17.41 | 504,956 | +0.44(+2.59%) |
Aug 17, 2021 | 17.60 | 17.67 | 16.34 | 16.97 | 493,269 | -0.72(-4.07%) |
Aug 16, 2021 | 18.28 | 18.68 | 17.33 | 17.69 | 438,001 | -0.67(-3.65%) |
Aug 13, 2021 | 20.00 | 20.15 | 18.26 | 18.36 | 474,261 | -1.51(-7.60%) |
Aug 12, 2021 | 19.31 | 19.89 | 18.78 | 19.87 | 293,828 | +0.45(+2.32%) |
Aug 11, 2021 | 20.20 | 20.25 | 18.75 | 19.42 | 683,203 | -0.66(-3.29%) |
Aug 10, 2021 | 20.21 | 22.20 | 19.70 | 20.08 | 1,374,273 | -0.18(-0.89%) |
Aug 09, 2021 | 20.00 | 21.59 | 19.75 | 20.26 | 2,517,877 | +0.24(+1.20%) |
Aug 06, 2021 | 19.95 | 20.79 | 18.63 | 20.02 | 2,121,898 | -0.35(-1.72%) |
Aug 05, 2021 | 16.90 | 24.04 | 16.61 | 20.37 | 6,304,761 | +3.76(+22.64%) |
Aug 04, 2021 | 18.09 | 18.90 | 16.60 | 16.61 | 882,814 | -1.49(-8.23%) |
Aug 03, 2021 | 18.31 | 18.43 | 17.26 | 18.10 | 729,302 | -0.32(-1.74%) |
Aug 02, 2021 | 17.38 | 19.12 | 16.50 | 18.42 | 3,051,806 | +1.22(+7.09%) |
Jul 30, 2021 | 20.26 | 20.70 | 16.74 | 17.20 | 4,535,121 | -2.96(-14.68%) |
Jul 29, 2021 | 20.00 | 23.89 | 20.00 | 20.16 | 3,581,024 | +0.31(+1.56%) |
Jul 28, 2021 | 23.52 | 23.85 | 19.84 | 19.85 | 2,427,528 | -3.61(-15.39%) |
Jul 27, 2021 | 23.94 | 24.31 | 22.65 | 23.46 | 367,152 | -0.42(-1.76%) |
Jul 26, 2021 | 23.35 | 24.33 | 22.70 | 23.88 | 853,708 | -0.50(-2.05%) |
Jul 23, 2021 | 25.69 | 25.69 | 23.23 | 24.38 | 1,112,801 | -1.45(-5.61%) |
Jul 22, 2021 | 27.32 | 27.84 | 25.61 | 25.83 | 911,298 | -1.35(-4.97%) |
Jul 21, 2021 | 29.10 | 30.89 | 26.91 | 27.18 | 1,669,087 | -1.75(-6.05%) |
Jul 20, 2021 | 25.80 | 30.99 | 25.80 | 28.93 | 5,103,945 | +3.17(+12.31%) |
Jul 19, 2021 | 29.31 | 30.42 | 25.01 | 25.76 | 2,376,129 | -4.79(-15.68%) |
Jul 16, 2021 | 27.17 | 35.34 | 26.10 | 30.55 | 19,131,230 | +4.35(+16.60%) |
Jul 15, 2021 | 29.40 | 31.33 | 25.20 | 26.20 | 3,212,290 | -2.71(-9.37%) |
Jul 14, 2021 | 32.80 | 35.73 | 28.71 | 28.91 | 3,494,275 | -2.83(-8.92%) |
Jul 13, 2021 | 36.76 | 42.49 | 31.06 | 31.74 | 3,292,825 | -6.25(-16.45%) |
Jul 12, 2021 | 46.31 | 46.81 | 35.84 | 37.99 | 4,800,294 | -8.70(-18.63%) |
Jul 09, 2021 | 47.65 | 59.28 | 44.23 | 46.69 | 15,160,140 | +0.89(+1.94%) |
Jul 08, 2021 | 54.36 | 58.80 | 43.63 | 45.80 | 15,077,652 | -21.77(-32.22%) |
Jul 07, 2021 | 28.68 | 79.07 | 28.52 | 67.57 | 76,111,624 | +40.37(+148.42%) |
Jul 06, 2021 | 19.94 | 29.69 | 19.21 | 27.20 | 8,729,650 | +8.00(+41.67%) |
Jul 02, 2021 | 17.08 | 23.45 | 16.75 | 19.20 | 4,201,458 | +1.74(+9.97%) |