Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2021 | 30.66 | 30.66 | 30.66 | 0 | -0.96(-3.04%) | |
Oct 14, 2021 | 33.06 | 33.28 | 31.29 | 31.62 | 461,760 | -0.85(-2.62%) |
Oct 13, 2021 | 33.03 | 33.33 | 31.72 | 32.47 | 561,651 | -0.83(-2.49%) |
Oct 12, 2021 | 33.37 | 34.50 | 32.85 | 33.30 | 625,547 | -0.47(-1.39%) |
Oct 11, 2021 | 34.65 | 35.31 | 33.18 | 33.77 | 720,261 | +0.28(+0.84%) |
Oct 08, 2021 | 32.15 | 34.58 | 32.15 | 33.49 | 936,165 | +2.09(+6.66%) |
Oct 07, 2021 | 30.95 | 31.57 | 30.07 | 31.40 | 808,079 | +0.75(+2.45%) |
Oct 06, 2021 | 28.82 | 31.75 | 28.31 | 30.65 | 731,312 | +0.46(+1.52%) |
Oct 05, 2021 | 32.88 | 32.88 | 29.88 | 30.19 | 872,472 | -2.13(-6.59%) |
Oct 04, 2021 | 29.79 | 32.43 | 29.50 | 32.32 | 890,257 | +3.12(+10.68%) |
Oct 01, 2021 | 26.76 | 29.35 | 26.66 | 29.20 | 585,387 | +2.53(+9.49%) |
Sep 30, 2021 | 24.60 | 27.09 | 24.34 | 26.67 | 709,236 | +1.97(+7.98%) |
Sep 29, 2021 | 23.95 | 24.91 | 23.19 | 24.70 | 351,662 | +0.88(+3.69%) |
Sep 28, 2021 | 24.34 | 24.80 | 23.45 | 23.82 | 235,685 | -0.05(-0.21%) |
Sep 27, 2021 | 24.00 | 24.79 | 23.60 | 23.87 | 407,683 | +0.43(+1.83%) |
Sep 24, 2021 | 22.63 | 23.70 | 22.52 | 23.44 | 234,422 | +0.32(+1.38%) |
Sep 23, 2021 | 21.43 | 23.29 | 21.26 | 23.12 | 306,659 | +1.93(+9.11%) |
Sep 22, 2021 | 20.49 | 21.45 | 20.44 | 21.19 | 249,866 | +1.16(+5.79%) |
Sep 21, 2021 | 20.33 | 20.39 | 19.28 | 20.03 | 188,097 | +0.00(+0.00%) |
Sep 20, 2021 | 20.00 | 20.41 | 19.59 | 20.03 | 325,539 | -1.30(-6.09%) |
Sep 17, 2021 | 21.26 | 21.54 | 20.62 | 21.33 | 502,100 | +0.10(+0.47%) |
Sep 16, 2021 | 21.22 | 21.36 | 20.47 | 21.23 | 237,965 | -0.04(-0.19%) |
Sep 15, 2021 | 20.49 | 21.70 | 20.49 | 21.27 | 443,874 | +1.06(+5.24%) |
Sep 14, 2021 | 21.00 | 21.00 | 19.88 | 20.21 | 310,186 | -0.58(-2.79%) |
Sep 13, 2021 | 20.49 | 21.45 | 20.49 | 20.79 | 286,415 | +0.57(+2.82%) |
Sep 10, 2021 | 20.31 | 20.69 | 19.98 | 20.22 | 275,040 | +0.41(+2.07%) |
Sep 09, 2021 | 19.31 | 20.42 | 19.06 | 19.81 | 255,269 | +0.35(+1.80%) |
Sep 08, 2021 | 20.01 | 20.31 | 19.34 | 19.46 | 201,882 | -0.37(-1.87%) |
Sep 07, 2021 | 19.38 | 20.25 | 19.10 | 19.83 | 192,108 | -0.05(-0.25%) |
Sep 03, 2021 | 20.55 | 20.77 | 19.74 | 19.88 | 199,720 | -0.42(-2.07%) |
Sep 02, 2021 | 20.49 | 21.36 | 20.18 | 20.30 | 302,159 | +0.15(+0.74%) |
Sep 01, 2021 | 20.68 | 20.77 | 19.98 | 20.15 | 167,900 | -0.55(-2.66%) |
Aug 31, 2021 | 19.96 | 20.98 | 19.64 | 20.70 | 255,474 | +0.58(+2.88%) |
Aug 30, 2021 | 21.44 | 21.53 | 20.05 | 20.12 | 268,743 | -1.02(-4.82%) |
Aug 27, 2021 | 19.29 | 21.33 | 19.29 | 21.14 | 421,970 | +2.22(+11.73%) |
Aug 26, 2021 | 18.54 | 19.28 | 18.40 | 18.92 | 238,011 | +0.02(+0.11%) |
Aug 25, 2021 | 18.06 | 19.16 | 17.85 | 18.90 | 240,474 | +0.85(+4.71%) |
Aug 24, 2021 | 17.63 | 18.17 | 17.45 | 18.05 | 259,719 | +0.90(+5.25%) |
Aug 23, 2021 | 16.89 | 17.52 | 16.89 | 17.15 | 312,030 | +1.13(+7.05%) |
Aug 20, 2021 | 15.39 | 16.12 | 15.23 | 16.02 | 293,731 | +0.26(+1.65%) |
Aug 19, 2021 | 15.01 | 15.89 | 15.00 | 15.76 | 585,829 | -0.01(-0.06%) |
Aug 18, 2021 | 15.99 | 16.40 | 15.62 | 15.77 | 435,354 | +0.02(+0.13%) |
Aug 17, 2021 | 15.92 | 16.57 | 15.68 | 15.75 | 263,817 | -0.41(-2.54%) |
Aug 16, 2021 | 16.33 | 16.70 | 15.89 | 16.16 | 314,617 | -1.04(-6.05%) |
Aug 13, 2021 | 17.60 | 17.60 | 17.12 | 17.20 | 211,477 | -0.45(-2.55%) |
Aug 12, 2021 | 17.46 | 17.77 | 16.60 | 17.65 | 277,961 | +0.16(+0.91%) |
Aug 11, 2021 | 17.01 | 17.65 | 16.39 | 17.49 | 311,452 | +0.27(+1.57%) |
Aug 10, 2021 | 15.72 | 17.38 | 15.72 | 17.22 | 370,372 | +1.72(+11.10%) |
Aug 09, 2021 | 15.26 | 15.50 | 14.81 | 15.50 | 320,634 | -0.19(-1.21%) |
Aug 06, 2021 | 16.04 | 16.19 | 15.26 | 15.69 | 367,023 | -0.06(-0.38%) |
Aug 05, 2021 | 15.24 | 16.36 | 15.24 | 15.75 | 422,166 | +0.95(+6.42%) |
Aug 04, 2021 | 16.78 | 16.78 | 14.31 | 14.80 | 891,208 | -2.21(-12.99%) |
Aug 03, 2021 | 17.01 | 17.48 | 16.36 | 17.01 | 608,657 | -0.54(-3.08%) |