Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.30 | 15.68 | 14.30 | 15.45 | 2,971,355 | +0.96(+6.63%) |
Aug 30, 2021 | 15.39 | 15.42 | 14.21 | 14.49 | 2,897,893 | -0.81(-5.29%) |
Aug 27, 2021 | 14.39 | 15.54 | 14.36 | 15.30 | 1,889,486 | +0.97(+6.77%) |
Aug 26, 2021 | 14.58 | 15.09 | 14.18 | 14.33 | 1,077,015 | -0.40(-2.72%) |
Aug 25, 2021 | 14.85 | 15.51 | 14.59 | 14.73 | 2,147,551 | -0.13(-0.87%) |
Aug 24, 2021 | 14.08 | 15.03 | 14.01 | 14.86 | 2,376,729 | +0.98(+7.06%) |
Aug 23, 2021 | 13.45 | 14.41 | 13.35 | 13.88 | 3,175,810 | +0.63(+4.75%) |
Aug 20, 2021 | 12.67 | 13.71 | 12.31 | 13.25 | 2,757,113 | +0.59(+4.66%) |
Aug 19, 2021 | 13.23 | 13.67 | 12.22 | 12.66 | 5,063,258 | -1.25(-8.99%) |
Aug 18, 2021 | 13.66 | 14.35 | 13.13 | 13.91 | 2,507,429 | +0.54(+4.04%) |
Aug 17, 2021 | 13.30 | 13.67 | 12.92 | 13.37 | 2,579,500 | -0.13(-0.96%) |
Aug 16, 2021 | 13.83 | 14.00 | 13.07 | 13.50 | 1,739,180 | -0.53(-3.78%) |
Aug 13, 2021 | 14.21 | 14.61 | 13.69 | 14.03 | 1,577,395 | -0.23(-1.61%) |
Aug 12, 2021 | 15.78 | 15.79 | 14.05 | 14.26 | 3,194,016 | -1.60(-10.09%) |
Aug 11, 2021 | 15.21 | 16.17 | 14.66 | 15.86 | 2,792,950 | +0.47(+3.05%) |
Aug 10, 2021 | 14.35 | 15.65 | 14.22 | 15.39 | 2,642,093 | +1.04(+7.25%) |
Aug 09, 2021 | 15.02 | 15.02 | 13.82 | 14.35 | 3,462,469 | -0.80(-5.28%) |
Aug 06, 2021 | 14.42 | 15.23 | 14.37 | 15.15 | 1,800,118 | +0.71(+4.92%) |
Aug 05, 2021 | 13.94 | 15.05 | 13.93 | 14.44 | 1,950,508 | +0.62(+4.49%) |
Aug 04, 2021 | 14.69 | 15.15 | 13.37 | 13.82 | 4,506,211 | -1.07(-7.19%) |
Aug 03, 2021 | 15.35 | 15.38 | 14.24 | 14.89 | 3,903,999 | -0.40(-2.62%) |
Aug 02, 2021 | 16.45 | 16.83 | 15.22 | 15.29 | 3,417,511 | -0.91(-5.62%) |
Jul 30, 2021 | 17.56 | 17.63 | 16.15 | 16.20 | 2,901,915 | -1.60(-8.99%) |
Jul 29, 2021 | 16.80 | 18.69 | 16.54 | 17.80 | 2,695,384 | +1.25(+7.55%) |
Jul 28, 2021 | 17.00 | 17.03 | 16.18 | 16.55 | 2,434,317 | -0.53(-3.10%) |
Jul 27, 2021 | 17.49 | 17.89 | 16.66 | 17.08 | 2,181,510 | -0.80(-4.47%) |
Jul 26, 2021 | 16.61 | 18.22 | 16.61 | 17.88 | 2,348,357 | +0.90(+5.30%) |
Jul 23, 2021 | 18.50 | 18.86 | 16.64 | 16.98 | 2,796,494 | -1.87(-9.92%) |
Jul 22, 2021 | 18.21 | 19.15 | 17.53 | 18.85 | 3,467,091 | +0.27(+1.45%) |
Jul 21, 2021 | 17.14 | 19.79 | 17.11 | 18.58 | 4,708,890 | +2.14(+13.02%) |
Jul 20, 2021 | 16.75 | 16.85 | 15.62 | 16.44 | 3,622,411 | -0.32(-1.91%) |
Jul 19, 2021 | 16.12 | 17.16 | 15.05 | 16.76 | 4,969,892 | -1.44(-7.91%) |
Jul 16, 2021 | 20.30 | 20.30 | 18.20 | 18.20 | 2,530,537 | -1.70(-8.54%) |
Jul 15, 2021 | 21.00 | 21.20 | 19.90 | 19.90 | 2,337,040 | -1.60(-7.44%) |
Jul 14, 2021 | 20.30 | 22.65 | 20.00 | 21.50 | 5,217,421 | +2.10(+10.82%) |
Jul 13, 2021 | 22.00 | 22.30 | 19.40 | 19.40 | 4,149,496 | -2.70(-12.22%) |
Jul 12, 2021 | 23.20 | 24.40 | 21.90 | 22.10 | 2,232,074 | -1.10(-4.74%) |
Jul 09, 2021 | 24.70 | 24.70 | 23.10 | 23.20 | 2,288,068 | -1.10(-4.53%) |
Jul 08, 2021 | 22.30 | 25.30 | 21.73 | 24.30 | 4,236,966 | +0.50(+2.10%) |
Jul 07, 2021 | 25.70 | 26.80 | 23.20 | 23.80 | 5,790,430 | -1.60(-6.30%) |
Jul 06, 2021 | 28.10 | 30.70 | 25.30 | 25.40 | 9,464,214 | -14.20(-35.86%) |
Jul 02, 2021 | 42.10 | 42.87 | 39.40 | 39.60 | 6,347,777 | -3.60(-8.33%) |
Jul 01, 2021 | 46.60 | 46.80 | 42.60 | 43.20 | 2,560,710 | -2.40(-5.26%) |
Jun 30, 2021 | 45.70 | 49.70 | 45.00 | 45.60 | 2,951,741 | -0.70(-1.51%) |
Jun 29, 2021 | 51.00 | 51.40 | 45.80 | 46.30 | 2,844,252 | -4.50(-8.86%) |
Jun 28, 2021 | 53.30 | 54.00 | 49.80 | 50.80 | 2,454,836 | -1.20(-2.31%) |
Jun 25, 2021 | 49.90 | 53.95 | 48.30 | 52.00 | 4,635,337 | +1.80(+3.59%) |
Jun 24, 2021 | 45.50 | 51.70 | 44.10 | 50.20 | 4,095,482 | +5.40(+12.05%) |
Jun 23, 2021 | 47.10 | 49.00 | 44.80 | 44.80 | 2,781,112 | -2.00(-4.27%) |
Jun 22, 2021 | 49.20 | 49.40 | 45.60 | 46.80 | 3,634,088 | -4.10(-8.06%) |
Jun 21, 2021 | 47.90 | 51.40 | 44.60 | 50.90 | 4,801,088 | +0.00(+0.00%) |
Jun 18, 2021 | 52.70 | 54.10 | 49.80 | 50.90 | 3,917,240 | -3.30(-6.09%) |
Jun 17, 2021 | 56.70 | 58.39 | 53.29 | 54.20 | 2,266,801 | -3.40(-5.90%) |
Jun 16, 2021 | 52.60 | 58.70 | 51.90 | 57.60 | 2,397,162 | +2.60(+4.73%) |
Jun 15, 2021 | 58.90 | 59.60 | 53.80 | 55.00 | 3,526,942 | -5.80(-9.54%) |
Jun 14, 2021 | 65.40 | 66.18 | 59.40 | 60.80 | 4,124,482 | -3.60(-5.59%) |
Jun 11, 2021 | 62.40 | 66.60 | 59.20 | 64.40 | 4,375,246 | +1.60(+2.55%) |
Jun 10, 2021 | 70.60 | 71.50 | 56.90 | 62.80 | 8,786,922 | -3.90(-5.85%) |
Jun 09, 2021 | 72.80 | 77.90 | 64.60 | 66.70 | 10,985,377 | +4.00(+6.38%) |
Jun 08, 2021 | 54.30 | 63.50 | 50.50 | 62.70 | 10,136,036 | +10.50(+20.11%) |
Jun 07, 2021 | 53.50 | 56.80 | 51.90 | 52.20 | 4,299,990 | +2.50(+5.03%) |
Jun 04, 2021 | 53.20 | 57.80 | 49.90 | 49.70 | 6,313,068 | -1.50(-2.93%) |
Jun 03, 2021 | 59.40 | 61.00 | 51.00 | 51.20 | 7,067,885 | -4.90(-8.73%) |
Jun 02, 2021 | 52.80 | 61.31 | 49.50 | 56.10 | 9,551,090 | +7.20(+14.72%) |