Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.56 | 23.02 | 21.61 | 21.98 | 1,448,065 | -0.36(-1.61%) |
Sep 29, 2021 | 23.01 | 23.80 | 22.05 | 22.34 | 863,496 | -0.33(-1.46%) |
Sep 28, 2021 | 23.66 | 23.78 | 22.45 | 22.67 | 658,030 | -1.15(-4.83%) |
Sep 27, 2021 | 22.69 | 24.25 | 22.41 | 23.82 | 935,961 | +1.13(+4.98%) |
Sep 24, 2021 | 22.02 | 23.91 | 21.85 | 22.69 | 1,203,724 | +0.63(+2.86%) |
Sep 23, 2021 | 20.44 | 22.40 | 20.29 | 22.06 | 928,533 | +1.81(+8.94%) |
Sep 22, 2021 | 19.37 | 20.75 | 19.25 | 20.25 | 913,677 | +1.06(+5.52%) |
Sep 21, 2021 | 19.28 | 19.69 | 18.51 | 19.19 | 532,190 | +0.02(+0.10%) |
Sep 20, 2021 | 19.37 | 20.39 | 19.03 | 19.17 | 625,906 | -1.33(-6.49%) |
Sep 17, 2021 | 20.72 | 20.90 | 19.44 | 20.50 | 993,604 | -0.37(-1.77%) |
Sep 16, 2021 | 19.42 | 21.26 | 19.32 | 20.87 | 944,419 | +1.42(+7.30%) |
Sep 15, 2021 | 18.84 | 19.95 | 18.55 | 19.45 | 510,757 | +0.37(+1.94%) |
Sep 14, 2021 | 19.60 | 20.72 | 18.76 | 19.08 | 919,817 | -0.51(-2.60%) |
Sep 13, 2021 | 19.51 | 20.23 | 19.05 | 19.59 | 445,381 | +0.08(+0.41%) |
Sep 10, 2021 | 19.89 | 20.23 | 19.00 | 19.51 | 440,579 | -0.32(-1.61%) |
Sep 09, 2021 | 18.88 | 20.44 | 18.88 | 19.83 | 803,308 | +0.80(+4.20%) |
Sep 08, 2021 | 18.24 | 19.36 | 18.20 | 19.03 | 540,382 | +0.23(+1.22%) |
Sep 07, 2021 | 19.33 | 19.33 | 17.89 | 18.80 | 531,159 | -0.61(-3.14%) |
Sep 03, 2021 | 18.45 | 19.92 | 18.23 | 19.41 | 666,740 | +0.96(+5.20%) |
Sep 02, 2021 | 20.49 | 20.62 | 17.79 | 18.45 | 1,727,636 | -1.74(-8.62%) |
Sep 01, 2021 | 19.37 | 20.80 | 19.19 | 20.19 | 1,196,658 | +0.51(+2.59%) |
Aug 31, 2021 | 18.70 | 19.99 | 18.59 | 19.68 | 867,539 | +0.78(+4.13%) |
Aug 30, 2021 | 18.59 | 19.29 | 17.59 | 18.90 | 552,351 | +0.19(+1.02%) |
Aug 27, 2021 | 17.94 | 18.91 | 17.62 | 18.71 | 499,324 | +0.92(+5.17%) |
Aug 26, 2021 | 17.73 | 18.19 | 17.10 | 17.79 | 537,590 | +0.24(+1.37%) |
Aug 25, 2021 | 16.06 | 18.00 | 15.92 | 17.55 | 801,269 | +1.41(+8.74%) |
Aug 24, 2021 | 16.17 | 16.55 | 15.71 | 16.14 | 547,849 | +0.29(+1.83%) |
Aug 23, 2021 | 15.50 | 16.11 | 15.34 | 15.85 | 541,420 | +0.59(+3.87%) |
Aug 20, 2021 | 14.19 | 15.34 | 14.13 | 15.26 | 544,158 | +0.99(+6.94%) |
Aug 19, 2021 | 14.85 | 14.92 | 14.02 | 14.27 | 985,859 | -1.25(-8.05%) |
Aug 18, 2021 | 16.28 | 16.40 | 15.37 | 15.52 | 834,954 | -0.14(-0.89%) |
Aug 17, 2021 | 14.88 | 16.12 | 14.62 | 15.66 | 1,192,941 | +0.45(+2.96%) |
Aug 16, 2021 | 17.50 | 17.51 | 15.15 | 15.21 | 1,571,827 | -2.47(-13.97%) |
Aug 13, 2021 | 20.50 | 20.72 | 17.25 | 17.68 | 1,376,293 | -3.07(-14.80%) |
Aug 12, 2021 | 19.67 | 21.18 | 19.65 | 20.75 | 917,924 | +0.80(+4.01%) |
Aug 11, 2021 | 21.01 | 21.23 | 19.20 | 19.95 | 1,146,388 | -1.28(-6.03%) |
Aug 10, 2021 | 23.30 | 23.57 | 19.50 | 21.23 | 3,165,752 | +0.14(+0.66%) |
Aug 09, 2021 | 18.70 | 21.99 | 18.43 | 21.09 | 2,711,365 | +2.83(+15.50%) |
Aug 06, 2021 | 18.53 | 18.75 | 17.32 | 18.26 | 1,451,666 | +0.94(+5.43%) |
Aug 05, 2021 | 15.31 | 17.80 | 14.98 | 17.32 | 1,678,681 | +2.22(+14.70%) |
Aug 04, 2021 | 15.39 | 15.93 | 14.97 | 15.10 | 513,015 | -0.39(-2.52%) |
Aug 03, 2021 | 15.01 | 15.67 | 14.54 | 15.49 | 536,463 | +0.55(+3.68%) |
Aug 02, 2021 | 14.36 | 15.37 | 14.04 | 14.94 | 725,619 | +0.75(+5.29%) |
Jul 30, 2021 | 14.81 | 14.81 | 13.68 | 14.19 | 488,140 | -0.39(-2.67%) |
Jul 29, 2021 | 13.94 | 14.99 | 13.51 | 14.58 | 583,665 | +0.77(+5.58%) |
Jul 28, 2021 | 14.28 | 14.32 | 12.90 | 13.81 | 696,757 | +0.39(+2.91%) |
Jul 27, 2021 | 16.15 | 16.30 | 13.11 | 13.42 | 1,385,733 | -2.56(-16.02%) |
Jul 26, 2021 | 14.95 | 16.63 | 14.90 | 15.98 | 2,073,666 | +1.58(+10.97%) |
Jul 23, 2021 | 14.13 | 14.67 | 13.36 | 14.40 | 861,997 | +1.34(+10.26%) |
Jul 22, 2021 | 13.55 | 13.68 | 12.67 | 13.06 | 411,043 | -0.34(-2.54%) |
Jul 21, 2021 | 12.39 | 13.61 | 12.39 | 13.40 | 618,205 | +1.18(+9.66%) |
Jul 20, 2021 | 12.45 | 12.49 | 11.85 | 12.22 | 299,861 | -0.16(-1.29%) |
Jul 19, 2021 | 12.00 | 12.48 | 11.56 | 12.38 | 411,413 | +0.08(+0.65%) |
Jul 16, 2021 | 12.82 | 12.82 | 12.13 | 12.30 | 380,621 | -0.40(-3.15%) |
Jul 15, 2021 | 13.53 | 13.77 | 12.50 | 12.70 | 534,149 | -1.01(-7.37%) |
Jul 14, 2021 | 13.61 | 14.07 | 13.42 | 13.71 | 335,680 | +0.11(+0.81%) |
Jul 13, 2021 | 13.60 | 14.22 | 13.22 | 13.60 | 534,057 | +0.00(+0.00%) |
Jul 12, 2021 | 12.60 | 14.40 | 12.23 | 13.60 | 1,970,757 | +1.30(+10.57%) |
Jul 09, 2021 | 12.35 | 12.53 | 12.14 | 12.30 | 122,693 | +0.05(+0.41%) |
Jul 08, 2021 | 11.60 | 12.37 | 11.38 | 12.25 | 407,021 | +0.12(+0.99%) |
Jul 07, 2021 | 12.61 | 12.76 | 11.91 | 12.13 | 426,442 | -0.48(-3.81%) |
Jul 06, 2021 | 12.75 | 12.90 | 12.32 | 12.61 | 389,560 | -0.23(-1.79%) |
Jul 02, 2021 | 13.27 | 13.37 | 12.43 | 12.84 | 368,615 | -0.47(-3.53%) |