Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.010 | 9.220 | 8.725 | 9.070 | 2,322,697 | +0.17(+1.91%) |
Sep 29, 2021 | 9.200 | 9.300 | 8.870 | 8.900 | 1,704,879 | -0.25(-2.73%) |
Sep 28, 2021 | 9.360 | 9.660 | 9.020 | 9.150 | 2,065,499 | -0.23(-2.45%) |
Sep 27, 2021 | 9.590 | 9.600 | 9.040 | 9.380 | 2,659,972 | -0.25(-2.60%) |
Sep 24, 2021 | 9.420 | 9.710 | 9.310 | 9.630 | 1,378,021 | +0.16(+1.69%) |
Sep 23, 2021 | 9.850 | 9.850 | 9.469 | 9.470 | 902,180 | -0.26(-2.67%) |
Sep 22, 2021 | 9.700 | 9.930 | 9.440 | 9.730 | 1,788,250 | +0.11(+1.14%) |
Sep 21, 2021 | 9.880 | 9.950 | 9.450 | 9.620 | 1,726,140 | +0.03(+0.31%) |
Sep 20, 2021 | 9.840 | 10.06 | 9.570 | 9.590 | 2,073,610 | -0.68(-6.62%) |
Sep 17, 2021 | 10.62 | 10.78 | 10.15 | 10.27 | 4,375,847 | -0.13(-1.25%) |
Sep 16, 2021 | 10.25 | 11.03 | 10.06 | 10.40 | 1,720,254 | +0.15(+1.46%) |
Sep 15, 2021 | 10.00 | 10.75 | 9.680 | 10.25 | 2,061,947 | +0.29(+2.91%) |
Sep 14, 2021 | 10.39 | 10.63 | 9.930 | 9.960 | 3,120,189 | -0.25(-2.45%) |
Sep 13, 2021 | 11.32 | 11.35 | 10.03 | 10.21 | 4,481,880 | -1.69(-14.20%) |
Sep 10, 2021 | 12.65 | 12.83 | 11.63 | 11.90 | 1,148,839 | -0.50(-4.03%) |
Sep 09, 2021 | 12.49 | 12.62 | 12.15 | 12.40 | 881,461 | -0.27(-2.13%) |
Sep 08, 2021 | 12.30 | 13.11 | 11.88 | 12.67 | 1,704,399 | +0.04(+0.32%) |
Sep 07, 2021 | 12.53 | 13.26 | 12.28 | 12.63 | 1,860,255 | +0.42(+3.44%) |
Sep 03, 2021 | 12.74 | 13.40 | 12.04 | 12.21 | 2,216,373 | -0.72(-5.57%) |
Sep 02, 2021 | 12.13 | 13.40 | 12.12 | 12.93 | 3,354,796 | +0.94(+7.84%) |
Sep 01, 2021 | 10.62 | 12.23 | 10.58 | 11.99 | 3,613,850 | +1.56(+14.96%) |
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%) |
Jun 01, 2021 | 24.29 | 26.05 | 24.12 | 25.95 | 749,354 | +2.09(+8.76%) |
May 28, 2021 | 25.72 | 25.72 | 23.66 | 23.86 | 541,444 | -0.71(-2.89%) |
May 27, 2021 | 26.01 | 26.19 | 24.22 | 24.57 | 833,799 | -1.43(-5.50%) |
May 26, 2021 | 23.26 | 26.65 | 23.26 | 26.00 | 1,104,377 | +2.94(+12.75%) |
May 25, 2021 | 22.02 | 23.79 | 22.02 | 23.06 | 536,498 | +1.54(+7.16%) |
May 24, 2021 | 23.16 | 23.16 | 21.01 | 21.52 | 646,522 | -1.91(-8.15%) |
May 21, 2021 | 24.65 | 24.84 | 22.40 | 23.43 | 819,241 | -1.06(-4.33%) |
May 20, 2021 | 22.79 | 25.33 | 22.79 | 24.49 | 1,608,283 | +1.87(+8.27%) |
May 19, 2021 | 20.00 | 22.79 | 19.67 | 22.62 | 1,356,643 | +1.12(+5.21%) |
May 18, 2021 | 19.18 | 21.67 | 19.18 | 21.50 | 1,070,843 | +2.54(+13.40%) |
May 17, 2021 | 18.10 | 19.37 | 17.81 | 18.96 | 1,118,248 | +1.51(+8.65%) |
May 14, 2021 | 17.73 | 18.15 | 16.01 | 17.45 | 1,562,960 | +0.50(+2.95%) |
May 13, 2021 | 17.03 | 17.79 | 16.92 | 16.95 | 471,954 | +0.07(+0.41%) |
May 12, 2021 | 16.88 | 17.50 | 16.41 | 16.88 | 1,196,445 | -0.06(-0.35%) |
May 11, 2021 | 16.02 | 17.21 | 15.70 | 16.94 | 742,996 | +0.46(+2.79%) |
May 10, 2021 | 17.86 | 17.86 | 16.37 | 16.48 | 896,057 | -0.93(-5.34%) |
May 07, 2021 | 18.02 | 18.51 | 17.41 | 17.41 | 523,659 | -0.59(-3.28%) |
May 06, 2021 | 18.50 | 18.61 | 17.58 | 18.00 | 567,416 | -0.68(-3.64%) |
May 05, 2021 | 19.39 | 19.73 | 18.36 | 18.68 | 186,880 | -1.10(-5.56%) |
May 04, 2021 | 19.40 | 19.86 | 18.88 | 19.78 | 282,077 | -0.07(-0.35%) |
May 03, 2021 | 19.30 | 19.93 | 18.97 | 19.85 | 192,205 | +0.46(+2.37%) |
Apr 30, 2021 | 19.99 | 20.20 | 19.38 | 19.39 | 486,000 | -0.81(-4.01%) |
Apr 29, 2021 | 21.00 | 21.00 | 19.93 | 20.20 | 547,412 | -0.52(-2.51%) |
Apr 28, 2021 | 20.25 | 20.80 | 19.96 | 20.72 | 561,554 | +0.76(+3.81%) |
Apr 27, 2021 | 20.36 | 20.90 | 19.72 | 19.96 | 543,904 | -0.39(-1.92%) |
Apr 26, 2021 | 19.75 | 20.67 | 19.26 | 20.35 | 505,611 | +0.08(+0.39%) |
Apr 23, 2021 | 17.95 | 20.59 | 17.68 | 20.27 | 1,104,300 | +2.84(+16.29%) |
Apr 22, 2021 | 17.75 | 18.61 | 17.39 | 17.43 | 1,264,218 | -0.25(-1.41%) |
Apr 21, 2021 | 17.67 | 18.08 | 17.42 | 17.68 | 642,081 | -0.09(-0.51%) |
Apr 20, 2021 | 18.40 | 18.47 | 17.61 | 17.77 | 1,018,351 | -0.23(-1.28%) |
Apr 19, 2021 | 20.40 | 20.50 | 18.00 | 18.00 | 1,314,019 | -2.28(-11.24%) |
Apr 16, 2021 | 17.97 | 20.50 | 17.91 | 20.28 | 1,969,000 | +2.67(+15.16%) |
Apr 15, 2021 | 17.81 | 18.96 | 17.51 | 17.61 | 819,665 | -0.15(-0.84%) |
Apr 14, 2021 | 19.05 | 19.16 | 17.10 | 17.76 | 1,836,804 | -1.25(-6.58%) |
Apr 13, 2021 | 20.00 | 20.52 | 18.85 | 19.01 | 1,023,531 | -0.30(-1.55%) |
Apr 12, 2021 | 22.11 | 22.18 | 19.01 | 19.31 | 1,963,621 | -2.96(-13.29%) |
Apr 09, 2021 | 22.07 | 22.64 | 21.62 | 22.27 | 774,000 | +0.06(+0.27%) |
Apr 08, 2021 | 21.34 | 22.64 | 21.01 | 22.21 | 460,165 | +1.21(+5.76%) |
Apr 07, 2021 | 20.58 | 21.76 | 20.30 | 21.00 | 481,329 | +0.57(+2.79%) |
Apr 06, 2021 | 20.55 | 21.55 | 20.19 | 20.43 | 385,464 | +0.36(+1.79%) |
Apr 05, 2021 | 22.99 | 23.16 | 20.05 | 20.07 | 906,783 | -3.27(-14.01%) |
Apr 01, 2021 | 21.99 | 24.00 | 21.67 | 23.34 | 2,112,900 | +2.20(+10.41%) |
Mar 31, 2021 | 20.46 | 22.96 | 20.45 | 21.14 | 1,864,464 | +0.76(+3.73%) |
Mar 30, 2021 | 20.26 | 21.01 | 19.76 | 20.38 | 1,375,904 | +0.13(+0.64%) |
Mar 29, 2021 | 23.00 | 23.01 | 20.12 | 20.25 | 3,953,537 | -4.39(-17.82%) |
Mar 26, 2021 | 20.00 | 24.65 | 19.11 | 24.64 | 3,845,200 | +5.49(+28.67%) |
Mar 25, 2021 | 18.80 | 20.25 | 17.58 | 19.15 | 3,406,809 | -0.13(-0.67%) |
Mar 24, 2021 | 21.00 | 21.27 | 18.51 | 19.28 | 6,340,568 | -1.72(-8.19%) |
Mar 23, 2021 | 23.00 | 23.09 | 20.90 | 21.00 | 5,338,172 | -2.19(-9.44%) |
Mar 22, 2021 | 24.71 | 25.00 | 21.14 | 23.19 | 5,117,057 | -1.93(-7.68%) |
Mar 19, 2021 | 25.30 | 25.86 | 24.68 | 25.12 | 4,273,500 | +0.12(+0.48%) |