Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.35 | 47.25 | 38.72 | 45.43 | 2,541,776 | +0.63(+1.41%) |
Aug 30, 2021 | 36.40 | 53.76 | 36.40 | 44.80 | 13,359,226 | +8.26(+22.61%) |
Aug 27, 2021 | 32.34 | 39.55 | 31.29 | 36.54 | 2,909,661 | +5.46(+17.57%) |
Aug 26, 2021 | 29.68 | 32.20 | 29.26 | 31.08 | 972,962 | +1.12(+3.74%) |
Aug 25, 2021 | 28.91 | 30.59 | 28.00 | 29.96 | 651,678 | +1.26(+4.39%) |
Aug 24, 2021 | 29.26 | 31.22 | 28.35 | 28.70 | 843,580 | -0.91(-3.07%) |
Aug 23, 2021 | 29.82 | 31.15 | 28.84 | 29.61 | 1,295,790 | +1.47(+5.22%) |
Aug 20, 2021 | 26.11 | 29.12 | 25.55 | 28.14 | 1,189,861 | +3.01(+11.98%) |
Aug 19, 2021 | 27.23 | 27.58 | 24.15 | 25.13 | 1,045,524 | -2.59(-9.34%) |
Aug 18, 2021 | 28.14 | 30.52 | 27.37 | 27.72 | 719,226 | -0.63(-2.22%) |
Aug 17, 2021 | 29.61 | 30.80 | 27.65 | 28.35 | 774,767 | -4.55(-13.83%) |
Aug 16, 2021 | 28.49 | 33.32 | 28.28 | 32.90 | 1,705,815 | +3.85(+13.25%) |
Aug 13, 2021 | 30.03 | 32.06 | 27.30 | 29.05 | 2,200,626 | +1.61(+5.87%) |
Aug 12, 2021 | 27.86 | 28.49 | 25.90 | 27.44 | 935,657 | -1.26(-4.39%) |
Aug 11, 2021 | 30.66 | 33.53 | 28.21 | 28.70 | 1,333,979 | -1.26(-4.21%) |
Aug 10, 2021 | 35.00 | 35.00 | 28.91 | 29.96 | 2,437,409 | -7.84(-20.74%) |
Aug 09, 2021 | 39.97 | 46.06 | 36.89 | 37.80 | 15,032,626 | +3.78(+11.11%) |
Aug 06, 2021 | 37.45 | 39.27 | 30.52 | 34.02 | 16,878,200 | +9.94(+41.28%) |
Aug 05, 2021 | 22.96 | 24.36 | 21.84 | 24.08 | 558,806 | +0.84(+3.61%) |
Aug 04, 2021 | 22.68 | 23.59 | 22.40 | 23.24 | 231,807 | +0.56(+2.47%) |
Aug 03, 2021 | 22.82 | 23.10 | 21.28 | 22.68 | 203,233 | -0.56(-2.41%) |
Aug 02, 2021 | 23.45 | 24.36 | 22.33 | 23.24 | 272,703 | -0.42(-1.78%) |
Jul 30, 2021 | 21.35 | 23.73 | 21.14 | 23.66 | 331,836 | +1.96(+9.03%) |
Jul 29, 2021 | 21.28 | 22.89 | 20.23 | 21.70 | 399,378 | +0.56(+2.65%) |
Jul 28, 2021 | 20.72 | 21.98 | 20.51 | 21.14 | 541,115 | +1.26(+6.34%) |
Jul 27, 2021 | 20.65 | 20.68 | 18.76 | 19.88 | 421,514 | -1.12(-5.33%) |
Jul 26, 2021 | 20.86 | 22.33 | 19.95 | 21.00 | 860,960 | +2.03(+10.70%) |
Jul 23, 2021 | 20.09 | 20.79 | 18.97 | 18.97 | 333,010 | -0.84(-4.24%) |
Jul 22, 2021 | 18.90 | 22.26 | 18.27 | 19.81 | 903,176 | +0.91(+4.81%) |
Jul 21, 2021 | 17.71 | 19.95 | 17.71 | 18.90 | 379,606 | +1.26(+7.14%) |
Jul 20, 2021 | 16.94 | 18.55 | 16.66 | 17.64 | 489,381 | +0.28(+1.61%) |
Jul 19, 2021 | 15.68 | 18.06 | 15.40 | 17.36 | 384,994 | +0.35(+2.06%) |
Jul 16, 2021 | 18.27 | 19.32 | 16.80 | 17.01 | 379,440 | -0.49(-2.80%) |
Jul 15, 2021 | 19.60 | 21.07 | 16.94 | 17.50 | 829,786 | -2.38(-11.97%) |
Jul 14, 2021 | 22.47 | 22.47 | 19.74 | 19.88 | 594,020 | -2.80(-12.35%) |
Jul 13, 2021 | 25.97 | 26.74 | 22.54 | 22.68 | 711,897 | -2.73(-10.74%) |
Jul 12, 2021 | 23.73 | 27.51 | 23.24 | 25.41 | 1,434,952 | +0.91(+3.71%) |
Jul 09, 2021 | 22.96 | 27.02 | 22.47 | 24.50 | 2,731,945 | +0.35(+1.45%) |
Jul 08, 2021 | 18.27 | 24.29 | 18.20 | 24.15 | 2,337,920 | +3.85(+18.97%) |
Jul 07, 2021 | 19.67 | 22.68 | 18.55 | 20.30 | 1,719,067 | -0.42(-2.03%) |
Jul 06, 2021 | 18.90 | 21.21 | 17.71 | 20.72 | 1,010,058 | +1.89(+10.04%) |
Jul 02, 2021 | 20.02 | 20.23 | 18.20 | 18.83 | 458,714 | -0.63(-3.24%) |
Jul 01, 2021 | 18.20 | 20.30 | 17.57 | 19.46 | 864,449 | +1.19(+6.51%) |
Jun 30, 2021 | 19.67 | 19.76 | 17.50 | 18.27 | 866,070 | -3.36(-15.53%) |
Jun 29, 2021 | 17.71 | 22.30 | 16.80 | 21.63 | 2,989,658 | +3.57(+19.77%) |
Jun 28, 2021 | 17.50 | 18.55 | 17.50 | 18.06 | 272,620 | +0.56(+3.20%) |
Jun 25, 2021 | 17.50 | 18.13 | 16.31 | 17.50 | 506,105 | +0.49(+2.88%) |
Jun 24, 2021 | 16.66 | 17.71 | 16.52 | 17.01 | 250,267 | +0.77(+4.74%) |
Jun 23, 2021 | 15.96 | 16.80 | 15.61 | 16.24 | 328,129 | +0.70(+4.50%) |
Jun 22, 2021 | 15.61 | 16.38 | 14.70 | 15.54 | 346,656 | -0.21(-1.33%) |
Jun 21, 2021 | 15.26 | 17.71 | 15.26 | 15.75 | 473,581 | +0.28(+1.81%) |
Jun 18, 2021 | 15.89 | 16.52 | 15.19 | 15.47 | 180,862 | -0.84(-5.15%) |
Jun 17, 2021 | 17.29 | 17.57 | 16.10 | 16.31 | 320,464 | -0.84(-4.90%) |
Jun 16, 2021 | 18.69 | 18.76 | 17.15 | 17.15 | 523,274 | -2.31(-11.87%) |
Jun 15, 2021 | 19.18 | 19.60 | 17.57 | 19.46 | 650,298 | +0.35(+1.83%) |
Jun 14, 2021 | 18.69 | 21.56 | 18.34 | 19.11 | 1,616,930 | +0.35(+1.87%) |
Jun 11, 2021 | 20.16 | 22.26 | 16.80 | 18.76 | 2,741,054 | -3.71(-16.51%) |
Jun 10, 2021 | 16.80 | 26.25 | 15.96 | 22.47 | 28,681,998 | +8.47(+60.50%) |
Jun 09, 2021 | 12.81 | 14.63 | 12.18 | 14.00 | 1,170,321 | +1.33(+10.50%) |
Jun 08, 2021 | 13.79 | 13.79 | 11.97 | 12.67 | 414,618 | -1.26(-9.05%) |
Jun 07, 2021 | 11.41 | 14.21 | 11.06 | 13.93 | 960,221 | +2.66(+23.60%) |
Jun 04, 2021 | 11.55 | 13.23 | 10.71 | 11.27 | 909,946 | -0.14(-1.23%) |
Jun 03, 2021 | 15.75 | 17.36 | 11.27 | 11.41 | 1,480,810 | -0.77(-6.32%) |
Jun 02, 2021 | 10.99 | 12.25 | 10.85 | 12.18 | 189,888 | +1.33(+12.26%) |