Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2021 | 22.25 | 22.25 | 22.25 | 0 | +0.49(+2.25%) | |
Sep 30, 2021 | 22.48 | 22.80 | 21.72 | 21.76 | 28,513,920 | -0.79(-3.50%) |
Sep 29, 2021 | 21.63 | 23.10 | 21.57 | 22.55 | 60,912,168 | +0.73(+3.35%) |
Sep 28, 2021 | 22.78 | 22.82 | 21.71 | 21.82 | 28,520,742 | -0.24(-1.09%) |
Sep 27, 2021 | 21.01 | 22.10 | 20.78 | 22.06 | 12,248,238 | +1.72(+8.46%) |
Sep 24, 2021 | 19.75 | 20.47 | 19.72 | 20.34 | 8,656,631 | +0.56(+2.83%) |
Sep 23, 2021 | 19.46 | 19.91 | 19.27 | 19.78 | 6,517,635 | +0.42(+2.17%) |
Sep 22, 2021 | 19.30 | 19.60 | 19.13 | 19.36 | 8,271,979 | +0.38(+2.00%) |
Sep 21, 2021 | 19.59 | 19.65 | 18.66 | 18.98 | 6,684,378 | -0.39(-2.01%) |
Sep 20, 2021 | 19.02 | 19.53 | 18.85 | 19.37 | 15,497,574 | -0.04(-0.21%) |
Sep 17, 2021 | 19.44 | 19.61 | 19.29 | 19.41 | 14,756,744 | +0.04(+0.21%) |
Sep 16, 2021 | 19.90 | 19.90 | 19.12 | 19.37 | 9,192,899 | -0.61(-3.05%) |
Sep 15, 2021 | 19.12 | 20.09 | 19.06 | 19.98 | 15,322,661 | +1.32(+7.07%) |
Sep 14, 2021 | 19.20 | 19.20 | 18.50 | 18.66 | 11,271,655 | -0.32(-1.69%) |
Sep 13, 2021 | 18.60 | 19.28 | 18.60 | 18.98 | 9,581,968 | +0.66(+3.60%) |
Sep 10, 2021 | 18.62 | 18.71 | 18.14 | 18.32 | 7,743,552 | -0.21(-1.13%) |
Sep 09, 2021 | 18.44 | 18.71 | 18.20 | 18.53 | 10,887,540 | +0.12(+0.65%) |
Sep 08, 2021 | 18.06 | 18.46 | 18.00 | 18.41 | 9,277,160 | +0.65(+3.66%) |
Sep 07, 2021 | 17.65 | 17.90 | 17.59 | 17.76 | 7,024,117 | -0.05(-0.28%) |
Sep 03, 2021 | 17.30 | 17.94 | 17.21 | 17.81 | 10,454,113 | +0.46(+2.65%) |
Sep 02, 2021 | 16.46 | 17.69 | 16.46 | 17.35 | 15,498,018 | +1.09(+6.70%) |
Sep 01, 2021 | 16.00 | 16.52 | 15.95 | 16.26 | 9,016,274 | +0.37(+2.33%) |
Aug 31, 2021 | 15.64 | 15.98 | 15.59 | 15.89 | 8,599,901 | +0.15(+0.95%) |
Aug 30, 2021 | 15.64 | 16.04 | 15.53 | 15.74 | 9,513,601 | +0.11(+0.70%) |
Aug 27, 2021 | 14.90 | 15.65 | 14.85 | 15.63 | 13,419,601 | +0.92(+6.25%) |
Aug 26, 2021 | 14.98 | 15.05 | 14.68 | 14.71 | 6,759,667 | -0.29(-1.93%) |
Aug 25, 2021 | 14.63 | 15.06 | 14.51 | 15.00 | 9,074,447 | +0.30(+2.04%) |
Aug 24, 2021 | 14.75 | 14.94 | 14.60 | 14.70 | 6,749,653 | +0.05(+0.34%) |
Aug 23, 2021 | 14.75 | 14.90 | 14.61 | 14.65 | 7,994,177 | +0.23(+1.60%) |
Aug 20, 2021 | 14.45 | 14.69 | 14.37 | 14.42 | 6,032,418 | -0.17(-1.17%) |
Aug 19, 2021 | 14.81 | 14.90 | 14.28 | 14.59 | 7,871,885 | -0.44(-2.93%) |
Aug 18, 2021 | 15.54 | 15.61 | 15.02 | 15.03 | 6,108,193 | -0.47(-3.03%) |
Aug 17, 2021 | 15.38 | 15.79 | 15.38 | 15.50 | 5,250,320 | +0.03(+0.19%) |
Aug 16, 2021 | 15.65 | 15.67 | 15.34 | 15.47 | 6,787,579 | -0.35(-2.21%) |
Aug 13, 2021 | 16.07 | 16.16 | 15.80 | 15.82 | 4,197,126 | -0.27(-1.68%) |
Aug 12, 2021 | 16.31 | 16.31 | 15.89 | 16.09 | 3,997,807 | -0.18(-1.11%) |
Aug 11, 2021 | 16.14 | 16.34 | 15.94 | 16.27 | 3,742,380 | +0.00(+0.00%) |
Aug 10, 2021 | 16.01 | 16.29 | 15.87 | 16.27 | 4,893,980 | +0.38(+2.37%) |
Aug 09, 2021 | 15.94 | 16.04 | 15.67 | 15.89 | 6,009,822 | -0.28(-1.72%) |
Aug 06, 2021 | 16.11 | 16.23 | 15.97 | 16.17 | 5,281,048 | +0.24(+1.50%) |
Aug 05, 2021 | 15.86 | 16.13 | 15.72 | 15.93 | 5,892,302 | +0.18(+1.13%) |
Aug 04, 2021 | 15.99 | 16.24 | 15.70 | 15.75 | 5,937,632 | -0.50(-3.06%) |
Aug 03, 2021 | 15.97 | 16.39 | 15.81 | 16.25 | 5,249,461 | +0.24(+1.49%) |