Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.70 | 29.84 | 27.00 | 27.40 | 65,463 | -1.33(-4.63%) |
Aug 30, 2021 | 31.53 | 33.32 | 27.09 | 28.73 | 129,223 | -3.02(-9.51%) |
Aug 27, 2021 | 25.32 | 33.80 | 24.68 | 31.75 | 484,883 | +7.05(+28.54%) |
Aug 26, 2021 | 24.35 | 25.50 | 24.35 | 24.70 | 50,990 | +0.15(+0.61%) |
Aug 25, 2021 | 24.83 | 25.19 | 24.23 | 24.55 | 18,627 | -0.84(-3.31%) |
Aug 24, 2021 | 24.10 | 25.39 | 23.45 | 25.39 | 19,833 | +1.67(+7.04%) |
Aug 23, 2021 | 23.07 | 24.50 | 22.69 | 23.72 | 12,790 | +0.21(+0.89%) |
Aug 20, 2021 | 22.76 | 23.82 | 22.17 | 23.51 | 26,858 | +0.51(+2.22%) |
Aug 19, 2021 | 22.00 | 23.25 | 20.45 | 23.00 | 82,893 | +0.76(+3.42%) |
Aug 18, 2021 | 22.92 | 23.75 | 22.10 | 22.24 | 35,330 | -1.03(-4.43%) |
Aug 17, 2021 | 23.54 | 23.54 | 22.28 | 23.27 | 37,824 | -0.02(-0.09%) |
Aug 16, 2021 | 24.00 | 24.00 | 22.02 | 23.29 | 33,691 | -1.21(-4.94%) |
Aug 13, 2021 | 24.00 | 25.65 | 24.00 | 24.50 | 107,758 | +0.52(+2.17%) |
Aug 12, 2021 | 23.75 | 23.99 | 23.02 | 23.98 | 27,117 | +0.59(+2.52%) |
Aug 11, 2021 | 23.20 | 23.63 | 23.01 | 23.39 | 19,447 | +0.49(+2.14%) |
Aug 10, 2021 | 23.54 | 23.54 | 22.76 | 22.90 | 27,816 | +0.41(+1.82%) |
Aug 09, 2021 | 22.75 | 23.43 | 21.94 | 22.49 | 52,649 | -0.13(-0.57%) |
Aug 06, 2021 | 22.81 | 24.07 | 21.68 | 22.62 | 116,455 | -0.08(-0.35%) |
Aug 05, 2021 | 22.89 | 22.96 | 21.74 | 22.70 | 43,599 | -0.10(-0.44%) |
Aug 04, 2021 | 22.98 | 23.39 | 22.21 | 22.80 | 19,458 | -0.19(-0.83%) |
Aug 03, 2021 | 24.49 | 24.49 | 22.36 | 22.99 | 34,842 | -0.55(-2.34%) |
Aug 02, 2021 | 22.12 | 23.75 | 21.88 | 23.54 | 44,259 | +1.77(+8.13%) |
Jul 30, 2021 | 21.52 | 21.97 | 21.42 | 21.77 | 12,597 | -0.20(-0.91%) |
Jul 29, 2021 | 22.20 | 22.75 | 21.03 | 21.97 | 31,297 | -0.40(-1.79%) |
Jul 28, 2021 | 21.81 | 23.24 | 21.81 | 22.37 | 74,522 | +0.37(+1.68%) |
Jul 27, 2021 | 22.60 | 22.76 | 20.52 | 22.00 | 58,999 | -0.97(-4.22%) |
Jul 26, 2021 | 21.25 | 24.20 | 21.25 | 22.97 | 128,545 | +1.98(+9.43%) |
Jul 23, 2021 | 21.60 | 21.64 | 20.56 | 20.99 | 41,294 | -0.16(-0.76%) |
Jul 22, 2021 | 19.86 | 21.43 | 19.38 | 21.15 | 99,230 | +1.25(+6.28%) |
Jul 21, 2021 | 18.76 | 21.14 | 18.51 | 19.90 | 101,880 | +0.87(+4.57%) |
Jul 20, 2021 | 18.90 | 20.00 | 18.46 | 19.03 | 32,781 | -0.16(-0.83%) |
Jul 19, 2021 | 18.92 | 19.78 | 18.28 | 19.19 | 53,031 | -0.03(-0.16%) |
Jul 16, 2021 | 18.01 | 19.41 | 18.01 | 19.22 | 26,483 | +1.28(+7.13%) |
Jul 15, 2021 | 20.45 | 20.45 | 17.94 | 17.94 | 101,438 | -2.46(-12.05%) |
Jul 14, 2021 | 21.04 | 21.39 | 20.24 | 20.40 | 38,849 | -0.64(-3.05%) |
Jul 13, 2021 | 21.06 | 21.57 | 20.60 | 21.04 | 43,192 | -0.43(-2.00%) |
Jul 12, 2021 | 22.25 | 23.20 | 20.60 | 21.47 | 123,468 | -0.31(-1.42%) |
Jul 09, 2021 | 20.62 | 23.41 | 20.12 | 21.78 | 260,367 | +1.20(+5.83%) |
Jul 08, 2021 | 20.76 | 20.76 | 19.84 | 20.58 | 82,845 | -0.17(-0.82%) |
Jul 07, 2021 | 20.70 | 20.99 | 20.35 | 20.75 | 65,232 | +0.30(+1.47%) |
Jul 06, 2021 | 22.19 | 23.75 | 20.35 | 20.45 | 154,739 | -3.02(-12.87%) |
Jul 02, 2021 | 22.80 | 24.61 | 21.24 | 23.47 | 529,077 | +0.67(+2.94%) |
Jul 01, 2021 | 19.50 | 23.70 | 18.50 | 22.80 | 435,678 | +3.49(+18.07%) |
Jun 30, 2021 | 19.63 | 20.68 | 18.73 | 19.31 | 173,213 | -1.89(-8.92%) |
Jun 29, 2021 | 20.47 | 21.85 | 18.50 | 21.20 | 736,707 | +0.33(+1.58%) |
Jun 28, 2021 | 19.40 | 27.50 | 18.60 | 20.87 | 7,935,476 | +2.31(+12.45%) |
Jun 25, 2021 | 17.94 | 25.00 | 15.12 | 18.56 | 13,006,869 | +7.26(+64.25%) |
Jun 24, 2021 | 12.02 | 12.02 | 11.21 | 11.30 | 7,793 | -0.01(-0.09%) |
Jun 23, 2021 | 10.89 | 11.71 | 10.73 | 11.31 | 12,599 | +0.16(+1.43%) |
Jun 22, 2021 | 10.41 | 11.45 | 10.41 | 11.15 | 109,873 | +0.72(+6.90%) |
Jun 21, 2021 | 10.28 | 10.53 | 10.28 | 10.43 | 8,545 | +0.00(+0.00%) |
Jun 18, 2021 | 10.60 | 10.60 | 10.16 | 10.43 | 7,264 | +0.11(+1.07%) |
Jun 17, 2021 | 10.21 | 10.59 | 10.15 | 10.32 | 13,539 | +0.22(+2.17%) |
Jun 16, 2021 | 10.66 | 11.17 | 9.720 | 10.10 | 18,271 | -0.23(-2.22%) |
Jun 15, 2021 | 10.79 | 10.84 | 10.00 | 10.33 | 12,845 | -0.29(-2.76%) |
Jun 14, 2021 | 10.86 | 10.86 | 10.44 | 10.62 | 9,226 | -0.14(-1.27%) |
Jun 11, 2021 | 11.02 | 11.91 | 10.46 | 10.76 | 18,117 | -0.25(-2.27%) |
Jun 10, 2021 | 11.05 | 12.99 | 10.49 | 11.01 | 191,070 | +0.16(+1.48%) |
Jun 09, 2021 | 11.17 | 11.17 | 10.84 | 10.85 | 5,573 | -0.25(-2.25%) |
Jun 08, 2021 | 11.12 | 11.87 | 10.67 | 11.10 | 15,178 | +0.34(+3.16%) |
Jun 07, 2021 | 10.74 | 10.87 | 10.34 | 10.76 | 5,457 | -0.11(-1.01%) |
Jun 04, 2021 | 9.680 | 11.20 | 9.680 | 10.87 | 76,347 | +1.35(+14.18%) |
Jun 03, 2021 | 9.400 | 9.780 | 9.400 | 9.520 | 8,101 | +0.12(+1.22%) |
Jun 02, 2021 | 9.280 | 10.09 | 9.280 | 9.405 | 27,513 | +0.09(+1.02%) |