Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.00 | 29.12 | 27.80 | 28.21 | 1,446,305 | +0.42(+1.51%) |
Sep 29, 2021 | 27.77 | 28.58 | 27.35 | 27.79 | 434,369 | +0.13(+0.47%) |
Sep 28, 2021 | 27.40 | 28.17 | 26.55 | 27.66 | 443,618 | +0.40(+1.47%) |
Sep 27, 2021 | 27.13 | 27.99 | 26.10 | 27.26 | 462,216 | -0.19(-0.69%) |
Sep 24, 2021 | 26.87 | 28.35 | 26.36 | 27.45 | 683,526 | +0.71(+2.66%) |
Sep 23, 2021 | 27.89 | 27.98 | 25.34 | 26.74 | 865,122 | -1.84(-6.44%) |
Sep 22, 2021 | 30.48 | 31.58 | 28.17 | 28.58 | 551,246 | -2.29(-7.42%) |
Sep 21, 2021 | 31.34 | 33.10 | 29.82 | 30.87 | 731,682 | -0.10(-0.32%) |
Sep 20, 2021 | 29.20 | 32.16 | 28.60 | 30.97 | 848,474 | +0.14(+0.45%) |
Sep 17, 2021 | 27.92 | 31.56 | 27.04 | 30.83 | 1,924,889 | +3.14(+11.34%) |
Sep 16, 2021 | 26.97 | 28.08 | 26.03 | 27.69 | 304,273 | +0.72(+2.67%) |
Sep 15, 2021 | 25.77 | 27.98 | 25.30 | 26.97 | 486,803 | +0.75(+2.86%) |
Sep 14, 2021 | 26.03 | 27.23 | 25.91 | 26.22 | 352,224 | -0.08(-0.30%) |
Sep 13, 2021 | 26.70 | 27.46 | 25.51 | 26.30 | 692,063 | -0.35(-1.31%) |
Sep 10, 2021 | 27.62 | 28.04 | 26.52 | 26.65 | 299,229 | -1.16(-4.17%) |
Sep 09, 2021 | 26.53 | 28.24 | 26.39 | 27.81 | 338,905 | +0.84(+3.11%) |
Sep 08, 2021 | 28.18 | 28.82 | 26.14 | 26.97 | 543,935 | -1.52(-5.34%) |
Sep 07, 2021 | 27.92 | 29.78 | 27.92 | 28.49 | 403,707 | +0.42(+1.50%) |
Sep 03, 2021 | 27.83 | 28.63 | 27.34 | 28.07 | 403,343 | +0.01(+0.04%) |
Sep 02, 2021 | 26.72 | 28.95 | 26.70 | 28.06 | 553,746 | +1.23(+4.58%) |
Sep 01, 2021 | 29.64 | 29.90 | 26.65 | 26.83 | 959,131 | -2.87(-9.66%) |
Aug 31, 2021 | 27.38 | 29.82 | 27.22 | 29.70 | 1,103,021 | +2.20(+8.00%) |
Aug 30, 2021 | 27.33 | 28.34 | 26.80 | 27.50 | 479,025 | +0.40(+1.48%) |
Aug 27, 2021 | 26.68 | 27.86 | 26.68 | 27.10 | 557,337 | +0.69(+2.61%) |
Aug 26, 2021 | 27.14 | 29.41 | 26.30 | 26.41 | 1,158,163 | -0.74(-2.73%) |
Aug 25, 2021 | 26.27 | 27.31 | 25.82 | 27.15 | 1,028,020 | +0.85(+3.23%) |
Aug 24, 2021 | 24.85 | 26.71 | 24.55 | 26.30 | 1,226,493 | +1.40(+5.62%) |
Aug 23, 2021 | 26.38 | 27.26 | 24.01 | 24.90 | 1,768,561 | -0.77(-3.00%) |
Aug 20, 2021 | 22.55 | 25.98 | 22.34 | 25.67 | 2,120,504 | +2.98(+13.13%) |
Aug 19, 2021 | 23.78 | 25.19 | 22.41 | 22.69 | 1,875,507 | -1.16(-4.86%) |
Aug 18, 2021 | 22.06 | 26.89 | 21.22 | 23.85 | 5,157,374 | +2.01(+9.20%) |
Aug 17, 2021 | 21.79 | 22.40 | 21.08 | 21.84 | 1,756,195 | +0.10(+0.46%) |
Aug 16, 2021 | 22.34 | 23.27 | 20.82 | 21.74 | 1,939,823 | -1.19(-5.19%) |
Aug 13, 2021 | 21.60 | 25.56 | 21.40 | 22.93 | 13,990,041 | +0.48(+2.14%) |
Aug 12, 2021 | 20.20 | 22.75 | 18.34 | 22.45 | 13,463,352 | +2.25(+11.14%) |
Aug 11, 2021 | 23.65 | 25.25 | 18.91 | 20.20 | 49,222,708 | +1.43(+7.62%) |
Aug 10, 2021 | 13.21 | 22.09 | 12.07 | 18.77 | 104,681,912 | +10.44(+125.33%) |
Aug 09, 2021 | 8.100 | 8.600 | 8.000 | 8.330 | 727,552 | +0.23(+2.84%) |
Aug 06, 2021 | 7.850 | 8.170 | 7.710 | 8.100 | 168,925 | +0.17(+2.14%) |
Aug 05, 2021 | 7.520 | 8.500 | 7.270 | 7.930 | 110,477 | +0.42(+5.59%) |
Aug 04, 2021 | 7.170 | 7.520 | 7.000 | 7.510 | 329,186 | +0.23(+3.16%) |
Aug 03, 2021 | 7.320 | 7.650 | 7.160 | 7.280 | 67,955 | -0.03(-0.41%) |
Aug 02, 2021 | 7.360 | 7.480 | 7.160 | 7.310 | 62,102 | +0.00(+0.00%) |
Jul 30, 2021 | 7.380 | 7.500 | 7.020 | 7.310 | 184,491 | -0.17(-2.27%) |
Jul 29, 2021 | 7.720 | 7.783 | 7.410 | 7.480 | 67,092 | -0.22(-2.86%) |
Jul 28, 2021 | 7.070 | 8.000 | 7.070 | 7.700 | 208,029 | +0.37(+5.05%) |
Jul 27, 2021 | 7.680 | 7.680 | 6.850 | 7.330 | 375,989 | -0.23(-3.04%) |
Jul 26, 2021 | 7.920 | 8.095 | 7.515 | 7.560 | 74,446 | -0.44(-5.50%) |
Jul 23, 2021 | 8.480 | 8.750 | 7.900 | 8.000 | 148,762 | -0.44(-5.21%) |
Jul 22, 2021 | 9.215 | 9.215 | 8.370 | 8.440 | 160,282 | -0.64(-7.05%) |
Jul 21, 2021 | 10.02 | 10.19 | 8.810 | 9.080 | 360,504 | -0.95(-9.47%) |
Jul 20, 2021 | 9.820 | 10.73 | 9.620 | 10.03 | 384,481 | +0.19(+1.93%) |
Jul 19, 2021 | 9.250 | 10.05 | 9.220 | 9.840 | 99,289 | +0.21(+2.18%) |
Jul 16, 2021 | 9.410 | 9.842 | 9.210 | 9.630 | 63,767 | +0.27(+2.88%) |
Jul 15, 2021 | 9.570 | 9.630 | 9.262 | 9.360 | 56,632 | -0.16(-1.68%) |
Jul 14, 2021 | 10.12 | 10.31 | 9.281 | 9.520 | 167,475 | -0.44(-4.42%) |
Jul 13, 2021 | 9.830 | 10.06 | 9.630 | 9.960 | 63,783 | +0.11(+1.12%) |
Jul 12, 2021 | 10.00 | 10.10 | 9.570 | 9.850 | 50,959 | -0.18(-1.79%) |
Jul 09, 2021 | 9.840 | 10.18 | 9.520 | 10.03 | 53,759 | +0.14(+1.42%) |
Jul 08, 2021 | 9.430 | 10.10 | 9.290 | 9.890 | 50,175 | +0.31(+3.24%) |
Jul 07, 2021 | 9.620 | 9.650 | 9.210 | 9.580 | 86,312 | +0.09(+0.95%) |
Jul 06, 2021 | 10.19 | 10.21 | 9.460 | 9.490 | 132,758 | -0.75(-7.32%) |
Jul 02, 2021 | 10.33 | 10.55 | 10.01 | 10.24 | 263,163 | -0.04(-0.39%) |