Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.850 | 10.65 | 9.770 | 10.43 | 2,396,381 | +0.63(+6.43%) |
Aug 30, 2021 | 9.930 | 10.12 | 9.680 | 9.800 | 2,709,628 | +0.29(+3.05%) |
Aug 27, 2021 | 10.05 | 10.20 | 9.460 | 9.510 | 2,039,915 | -0.52(-5.18%) |
Aug 26, 2021 | 10.62 | 10.64 | 9.890 | 10.03 | 1,593,148 | -0.46(-4.39%) |
Aug 25, 2021 | 11.00 | 11.15 | 10.45 | 10.49 | 2,319,086 | -0.66(-5.92%) |
Aug 24, 2021 | 10.96 | 11.70 | 10.93 | 11.15 | 3,750,868 | +0.61(+5.79%) |
Aug 23, 2021 | 10.52 | 10.96 | 10.26 | 10.54 | 1,119,797 | +0.08(+0.76%) |
Aug 20, 2021 | 10.38 | 11.33 | 9.890 | 10.46 | 3,199,696 | +0.05(+0.48%) |
Aug 19, 2021 | 11.82 | 11.90 | 9.725 | 10.41 | 5,317,002 | -1.74(-14.32%) |
Aug 18, 2021 | 13.50 | 14.10 | 11.73 | 12.15 | 6,831,148 | -2.85(-19.00%) |
Aug 17, 2021 | 16.00 | 16.00 | 14.77 | 15.00 | 1,922,559 | -0.98(-6.13%) |
Aug 16, 2021 | 17.08 | 17.10 | 15.89 | 15.98 | 2,298,345 | -1.19(-6.93%) |
Aug 13, 2021 | 17.49 | 17.92 | 17.14 | 17.17 | 777,858 | -0.19(-1.09%) |
Aug 12, 2021 | 18.50 | 18.70 | 17.02 | 17.36 | 1,038,418 | -0.99(-5.40%) |
Aug 11, 2021 | 19.83 | 19.89 | 18.11 | 18.35 | 885,715 | -1.70(-8.48%) |
Aug 10, 2021 | 20.10 | 20.28 | 19.82 | 20.05 | 253,637 | +0.25(+1.26%) |
Aug 09, 2021 | 19.79 | 20.20 | 19.17 | 19.80 | 531,732 | +0.24(+1.23%) |
Aug 06, 2021 | 20.45 | 20.45 | 19.08 | 19.56 | 301,515 | -0.85(-4.16%) |
Aug 05, 2021 | 19.48 | 20.55 | 19.45 | 20.41 | 190,255 | +0.95(+4.88%) |
Aug 04, 2021 | 20.29 | 21.00 | 19.38 | 19.46 | 716,573 | -0.82(-4.04%) |
Aug 03, 2021 | 21.13 | 21.13 | 19.93 | 20.28 | 248,342 | -0.84(-3.98%) |
Aug 02, 2021 | 20.51 | 21.28 | 20.13 | 21.12 | 336,990 | +1.24(+6.24%) |
Jul 30, 2021 | 19.97 | 20.47 | 19.68 | 19.88 | 331,732 | -0.62(-3.02%) |
Jul 29, 2021 | 20.28 | 21.18 | 20.09 | 20.50 | 535,942 | +0.54(+2.71%) |
Jul 28, 2021 | 19.39 | 20.44 | 18.68 | 19.96 | 544,766 | +0.62(+3.21%) |
Jul 27, 2021 | 17.33 | 21.40 | 15.88 | 19.34 | 5,935,067 | +0.88(+4.77%) |
Jul 26, 2021 | 18.73 | 19.90 | 18.36 | 18.46 | 1,848,609 | -1.35(-6.81%) |
Jul 23, 2021 | 19.69 | 20.14 | 19.30 | 19.81 | 1,706,959 | -0.71(-3.46%) |
Jul 22, 2021 | 20.54 | 20.60 | 19.91 | 20.52 | 328,723 | -0.24(-1.16%) |
Jul 21, 2021 | 19.91 | 20.89 | 19.91 | 20.76 | 477,442 | +0.63(+3.13%) |
Jul 20, 2021 | 20.59 | 20.59 | 19.64 | 20.13 | 432,546 | -0.47(-2.28%) |
Jul 19, 2021 | 19.04 | 20.70 | 19.01 | 20.60 | 468,257 | +0.80(+4.04%) |
Jul 16, 2021 | 20.48 | 20.61 | 19.67 | 19.80 | 638,283 | -0.89(-4.30%) |
Jul 15, 2021 | 19.64 | 20.72 | 19.47 | 20.69 | 591,678 | +1.05(+5.35%) |
Jul 14, 2021 | 20.58 | 20.81 | 19.49 | 19.64 | 308,134 | -0.50(-2.48%) |
Jul 13, 2021 | 21.05 | 21.05 | 19.91 | 20.14 | 626,517 | -0.82(-3.91%) |
Jul 12, 2021 | 20.25 | 21.58 | 20.01 | 20.96 | 1,777,986 | +0.61(+3.00%) |
Jul 09, 2021 | 19.55 | 21.21 | 19.55 | 20.35 | 1,702,695 | +1.70(+9.12%) |
Jul 08, 2021 | 20.00 | 20.06 | 18.02 | 18.65 | 3,602,495 | -1.72(-8.44%) |
Jul 07, 2021 | 23.06 | 23.46 | 20.29 | 20.37 | 1,079,319 | -2.51(-10.97%) |
Jul 06, 2021 | 23.79 | 24.50 | 21.35 | 22.88 | 2,004,508 | -2.17(-8.66%) |
Jul 02, 2021 | 24.10 | 25.10 | 23.90 | 25.05 | 378,049 | +0.57(+2.33%) |
Jul 01, 2021 | 24.86 | 25.75 | 24.01 | 24.48 | 672,955 | -0.02(-0.08%) |
Jun 30, 2021 | 23.48 | 25.00 | 23.17 | 24.50 | 856,489 | +1.00(+4.26%) |
Jun 29, 2021 | 22.58 | 23.72 | 22.58 | 23.50 | 819,815 | +0.98(+4.35%) |
Jun 28, 2021 | 23.52 | 23.91 | 22.48 | 22.52 | 722,480 | -1.43(-5.97%) |
Jun 25, 2021 | 24.00 | 25.12 | 23.27 | 23.95 | 1,820,368 | +0.36(+1.53%) |
Jun 24, 2021 | 23.41 | 23.79 | 23.07 | 23.59 | 1,069,339 | +0.25(+1.07%) |
Jun 23, 2021 | 21.89 | 23.78 | 21.73 | 23.34 | 1,399,437 | +1.87(+8.71%) |
Jun 22, 2021 | 19.90 | 21.69 | 19.87 | 21.47 | 1,130,691 | +1.22(+6.02%) |
Jun 21, 2021 | 21.14 | 21.30 | 19.94 | 20.25 | 543,302 | -0.76(-3.62%) |
Jun 18, 2021 | 21.51 | 21.58 | 20.08 | 21.01 | 834,612 | -0.64(-2.96%) |
Jun 17, 2021 | 20.99 | 21.68 | 20.52 | 21.65 | 860,962 | +0.74(+3.54%) |
Jun 16, 2021 | 21.99 | 22.31 | 20.51 | 20.91 | 1,021,270 | -1.56(-6.94%) |
Jun 15, 2021 | 21.94 | 23.00 | 21.71 | 22.47 | 703,252 | +0.54(+2.46%) |
Jun 14, 2021 | 22.18 | 22.66 | 21.50 | 21.93 | 528,410 | -0.09(-0.41%) |
Jun 11, 2021 | 22.94 | 23.21 | 21.81 | 22.02 | 725,402 | -0.80(-3.51%) |
Jun 10, 2021 | 24.49 | 24.89 | 22.55 | 22.82 | 794,662 | -1.61(-6.59%) |
Jun 09, 2021 | 24.45 | 25.43 | 24.30 | 24.43 | 611,921 | -0.28(-1.13%) |
Jun 08, 2021 | 23.81 | 25.24 | 23.79 | 24.71 | 531,435 | +1.40(+6.01%) |
Jun 07, 2021 | 25.05 | 25.26 | 23.01 | 23.31 | 636,717 | -2.12(-8.34%) |
Jun 04, 2021 | 22.59 | 26.00 | 22.50 | 25.43 | 1,034,759 | +3.32(+15.02%) |
Jun 03, 2021 | 25.11 | 25.11 | 22.00 | 22.11 | 929,773 | -3.18(-12.57%) |
Jun 02, 2021 | 25.54 | 26.35 | 24.84 | 25.29 | 415,146 | -0.66(-2.54%) |