Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.50 | 22.90 | 21.80 | 22.70 | 160,578 | -0.10(-0.44%) |
Oct 28, 2021 | 21.00 | 24.00 | 20.90 | 22.80 | 456,096 | +1.50(+7.04%) |
Oct 27, 2021 | 23.50 | 23.30 | 20.80 | 21.30 | 511,521 | -1.50(-6.58%) |
Oct 26, 2021 | 21.50 | 22.80 | 674,846 | -1.20(-5.00%) | ||
Oct 25, 2021 | 30.40 | 24.00 | 4,517,300 | +5.30(+28.34%) | ||
Oct 22, 2021 | 19.50 | 19.60 | 17.90 | 18.70 | 819,422 | -1.20(-6.03%) |
Oct 21, 2021 | 19.90 | 20.30 | 19.60 | 19.90 | 104,481 | -0.10(-0.50%) |
Oct 20, 2021 | 20.00 | 20.70 | 19.60 | 20.00 | 132,792 | +0.00(+0.00%) |
Oct 19, 2021 | 20.00 | 20.85 | 19.50 | 20.00 | 187,493 | -0.10(-0.50%) |
Oct 18, 2021 | 19.90 | 20.40 | 19.50 | 20.10 | 115,221 | +0.20(+1.01%) |
Oct 15, 2021 | 20.40 | 20.40 | 19.60 | 19.90 | 224,928 | -0.40(-1.97%) |
Oct 14, 2021 | 20.80 | 20.80 | 20.20 | 20.30 | 257,525 | -0.50(-2.40%) |
Oct 13, 2021 | 20.40 | 21.60 | 20.00 | 20.80 | 409,245 | +0.50(+2.46%) |
Oct 12, 2021 | 20.10 | 20.80 | 19.90 | 20.30 | 161,348 | +0.10(+0.50%) |
Oct 11, 2021 | 20.40 | 21.00 | 19.30 | 20.20 | 355,094 | -0.50(-2.42%) |
Oct 08, 2021 | 21.20 | 21.30 | 20.20 | 20.70 | 271,013 | -0.50(-2.36%) |
Oct 07, 2021 | 21.40 | 22.38 | 21.10 | 21.20 | 311,208 | +0.30(+1.44%) |
Oct 06, 2021 | 21.30 | 22.10 | 20.50 | 20.90 | 576,651 | -1.20(-5.43%) |
Oct 05, 2021 | 24.10 | 24.10 | 22.00 | 22.10 | 429,942 | -1.70(-7.14%) |
Oct 04, 2021 | 25.50 | 25.50 | 23.40 | 23.80 | 155,798 | -1.60(-6.30%) |
Oct 01, 2021 | 27.30 | 27.39 | 25.10 | 25.40 | 180,813 | -1.60(-5.93%) |
Sep 30, 2021 | 28.60 | 28.80 | 26.60 | 27.00 | 215,345 | -0.80(-2.88%) |
Sep 29, 2021 | 29.10 | 29.60 | 27.20 | 27.80 | 282,905 | -0.30(-1.07%) |
Sep 28, 2021 | 28.08 | 28.60 | 27.40 | 28.10 | 165,375 | +0.00(+0.00%) |
Sep 27, 2021 | 30.50 | 30.60 | 27.30 | 28.10 | 334,613 | -3.10(-9.94%) |
Sep 24, 2021 | 31.00 | 33.10 | 30.70 | 31.20 | 214,690 | -0.80(-2.50%) |
Sep 23, 2021 | 32.90 | 34.29 | 31.40 | 32.00 | 148,019 | -0.70(-2.14%) |
Sep 22, 2021 | 32.10 | 33.40 | 30.70 | 32.70 | 205,298 | +0.40(+1.24%) |
Sep 21, 2021 | 32.00 | 34.30 | 31.10 | 32.30 | 143,752 | +0.60(+1.89%) |
Sep 20, 2021 | 34.20 | 34.50 | 31.20 | 31.70 | 177,509 | -4.40(-12.19%) |
Sep 17, 2021 | 37.90 | 44.80 | 35.90 | 36.10 | 652,525 | -1.10(-2.96%) |
Sep 16, 2021 | 34.90 | 38.00 | 32.90 | 37.20 | 339,153 | +0.09(+0.24%) |
Sep 15, 2021 | 37.00 | 39.50 | 35.29 | 37.11 | 310,089 | -15.19(-29.04%) |
Sep 14, 2021 | 56.50 | 59.60 | 52.00 | 52.30 | 256,139 | -3.81(-6.79%) |
Sep 13, 2021 | 58.00 | 58.03 | 52.33 | 56.11 | 235,876 | -5.09(-8.32%) |
Sep 10, 2021 | 66.69 | 73.46 | 60.10 | 61.20 | 896,225 | +2.20(+3.73%) |
Sep 09, 2021 | 51.50 | 59.39 | 49.20 | 59.00 | 359,512 | +10.40(+21.40%) |
Sep 08, 2021 | 50.25 | 54.86 | 48.40 | 48.60 | 319,548 | -1.90(-3.76%) |
Sep 07, 2021 | 43.80 | 51.13 | 43.80 | 50.50 | 230,748 | +5.30(+11.73%) |
Sep 03, 2021 | 48.10 | 48.76 | 45.00 | 45.20 | 101,997 | -3.66(-7.49%) |
Sep 02, 2021 | 48.00 | 51.00 | 48.00 | 48.86 | 149,085 | +1.75(+3.71%) |
Sep 01, 2021 | 43.57 | 47.98 | 43.10 | 47.11 | 214,274 | +3.11(+7.07%) |
Aug 31, 2021 | 43.21 | 44.50 | 43.00 | 44.00 | 52,175 | +0.40(+0.92%) |
Aug 30, 2021 | 43.69 | 44.58 | 42.19 | 43.60 | 50,457 | +0.76(+1.77%) |
Aug 27, 2021 | 40.34 | 43.49 | 40.33 | 42.84 | 95,549 | +2.24(+5.52%) |
Aug 26, 2021 | 40.60 | 42.70 | 39.90 | 40.60 | 84,676 | +0.58(+1.45%) |
Aug 25, 2021 | 40.20 | 42.90 | 40.01 | 40.02 | 76,746 | -0.48(-1.19%) |
Aug 24, 2021 | 37.99 | 42.76 | 37.99 | 40.50 | 71,771 | +1.10(+2.79%) |
Aug 23, 2021 | 39.00 | 41.00 | 38.50 | 39.40 | 14,133 | +0.52(+1.34%) |
Aug 20, 2021 | 38.25 | 38.88 | 37.29 | 38.88 | 16,482 | +1.12(+2.97%) |
Aug 19, 2021 | 39.05 | 40.49 | 37.52 | 37.76 | 20,820 | -0.75(-1.95%) |
Aug 18, 2021 | 38.02 | 39.66 | 37.00 | 38.51 | 18,526 | -0.09(-0.23%) |
Aug 17, 2021 | 40.01 | 40.01 | 36.11 | 38.60 | 60,128 | -2.24(-5.48%) |
Aug 16, 2021 | 40.50 | 41.50 | 39.21 | 40.84 | 26,141 | -0.47(-1.14%) |
Aug 13, 2021 | 41.83 | 41.83 | 39.75 | 41.31 | 31,209 | -0.57(-1.36%) |
Aug 12, 2021 | 42.00 | 42.95 | 41.02 | 41.88 | 21,086 | -1.57(-3.61%) |
Aug 11, 2021 | 43.00 | 44.90 | 41.11 | 43.45 | 47,364 | -1.46(-3.25%) |
Aug 10, 2021 | 46.99 | 46.99 | 44.00 | 44.91 | 35,406 | -1.09(-2.37%) |
Aug 09, 2021 | 44.00 | 47.70 | 44.00 | 46.00 | 46,735 | +1.37(+3.07%) |
Aug 06, 2021 | 45.00 | 46.46 | 43.57 | 44.63 | 32,109 | -0.37(-0.82%) |
Aug 05, 2021 | 41.90 | 46.79 | 41.20 | 45.00 | 102,702 | +3.10(+7.40%) |
Aug 04, 2021 | 40.78 | 45.80 | 40.19 | 41.90 | 110,800 | +0.43(+1.04%) |
Aug 03, 2021 | 40.05 | 41.90 | 39.10 | 41.47 | 37,209 | +0.99(+2.45%) |