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%) |