Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.20 | 30.90 | 29.40 | 29.80 | 38,512 | -0.20(-0.67%) |
Aug 30, 2021 | 30.50 | 31.40 | 29.60 | 30.00 | 79,763 | +0.00(+0.00%) |
Aug 27, 2021 | 31.20 | 31.59 | 29.84 | 30.00 | 95,469 | -1.20(-3.85%) |
Aug 26, 2021 | 31.40 | 32.70 | 30.80 | 31.20 | 364,312 | -0.20(-0.64%) |
Aug 25, 2021 | 32.40 | 32.90 | 31.00 | 31.40 | 89,892 | -1.50(-4.56%) |
Aug 24, 2021 | 32.40 | 34.20 | 31.50 | 32.90 | 150,835 | +1.20(+3.79%) |
Aug 23, 2021 | 31.80 | 33.50 | 30.50 | 31.70 | 86,372 | -0.30(-0.94%) |
Aug 20, 2021 | 32.60 | 33.50 | 31.40 | 32.00 | 71,128 | -0.10(-0.31%) |
Aug 19, 2021 | 30.40 | 33.40 | 29.50 | 32.10 | 138,813 | +0.80(+2.56%) |
Aug 18, 2021 | 28.50 | 34.00 | 28.30 | 31.30 | 238,184 | +1.90(+6.46%) |
Aug 17, 2021 | 32.00 | 32.70 | 28.80 | 29.40 | 206,550 | -3.00(-9.26%) |
Aug 16, 2021 | 34.20 | 34.40 | 32.00 | 32.40 | 163,633 | -2.10(-6.09%) |
Aug 13, 2021 | 36.20 | 36.70 | 31.80 | 34.50 | 384,661 | -2.00(-5.48%) |
Aug 12, 2021 | 38.20 | 44.40 | 36.30 | 36.50 | 3,149,511 | +4.10(+12.65%) |
Aug 11, 2021 | 38.70 | 39.30 | 30.80 | 32.40 | 290,170 | -7.00(-17.77%) |
Aug 10, 2021 | 35.30 | 43.40 | 34.60 | 39.40 | 686,219 | +4.80(+13.87%) |
Aug 09, 2021 | 34.20 | 37.60 | 34.20 | 34.60 | 105,914 | -0.90(-2.54%) |
Aug 06, 2021 | 35.30 | 36.70 | 33.30 | 35.50 | 142,096 | -0.30(-0.84%) |
Aug 05, 2021 | 33.50 | 37.90 | 31.80 | 35.80 | 282,352 | +1.80(+5.29%) |
Aug 04, 2021 | 36.60 | 40.00 | 33.75 | 34.00 | 449,434 | -1.20(-3.41%) |
Aug 03, 2021 | 44.70 | 45.30 | 34.50 | 35.20 | 467,506 | -9.40(-21.08%) |
Aug 02, 2021 | 40.00 | 56.80 | 39.50 | 44.60 | 2,730,323 | +3.90(+9.58%) |
Jul 30, 2021 | 44.60 | 49.70 | 38.20 | 40.70 | 1,839,276 | -12.30(-23.21%) |
Jul 29, 2021 | 30.20 | 53.60 | 30.10 | 53.00 | 6,253,913 | +20.90(+65.11%) |
Jul 28, 2021 | 29.30 | 35.30 | 29.30 | 32.10 | 647,296 | +0.40(+1.26%) |
Jul 27, 2021 | 29.20 | 37.20 | 25.60 | 31.70 | 1,358,771 | +1.40(+4.62%) |
Jul 26, 2021 | 32.90 | 40.60 | 27.50 | 30.30 | 11,481,394 | +5.10(+20.24%) |
Jul 23, 2021 | 22.00 | 47.50 | 21.80 | 25.20 | 30,054,646 | +6.60(+35.48%) |
Jul 22, 2021 | 18.30 | 18.80 | 18.00 | 18.60 | 131,755 | -0.50(-2.62%) |
Jul 21, 2021 | 17.60 | 19.60 | 17.60 | 19.10 | 32,282 | +1.50(+8.52%) |
Jul 20, 2021 | 18.70 | 19.03 | 17.20 | 17.60 | 29,127 | +0.30(+1.73%) |
Jul 19, 2021 | 17.30 | 17.90 | 16.50 | 17.30 | 21,717 | -0.40(-2.26%) |
Jul 16, 2021 | 19.00 | 19.38 | 17.60 | 17.70 | 22,510 | -1.60(-8.29%) |
Jul 15, 2021 | 20.60 | 21.00 | 19.00 | 19.30 | 39,781 | -2.10(-9.81%) |
Jul 14, 2021 | 21.60 | 22.40 | 19.40 | 21.40 | 173,238 | -3.20(-13.01%) |
Jul 13, 2021 | 20.40 | 32.30 | 19.90 | 24.60 | 1,492,248 | +4.30(+21.18%) |
Jul 12, 2021 | 19.60 | 20.50 | 18.80 | 20.30 | 19,994 | +0.90(+4.64%) |
Jul 09, 2021 | 19.00 | 19.80 | 18.70 | 19.40 | 3,351 | +0.70(+3.74%) |
Jul 08, 2021 | 18.20 | 18.70 | 17.60 | 18.70 | 4,057 | +0.30(+1.63%) |
Jul 07, 2021 | 19.30 | 19.30 | 18.30 | 18.40 | 5,586 | -0.84(-4.36%) |
Jul 06, 2021 | 19.46 | 19.60 | 19.00 | 19.24 | 5,613 | -0.66(-3.32%) |
Jul 02, 2021 | 19.70 | 20.00 | 19.20 | 19.90 | 7,810 | +0.00(+0.00%) |
Jul 01, 2021 | 20.40 | 20.40 | 19.70 | 19.90 | 4,905 | -0.50(-2.45%) |
Jun 30, 2021 | 20.00 | 20.90 | 19.70 | 20.40 | 5,365 | +0.40(+2.00%) |
Jun 29, 2021 | 20.70 | 21.10 | 19.60 | 20.00 | 10,449 | -0.30(-1.48%) |
Jun 28, 2021 | 19.80 | 21.07 | 19.80 | 20.30 | 4,969 | -0.30(-1.46%) |
Jun 25, 2021 | 20.70 | 21.40 | 20.40 | 20.60 | 5,677 | -0.20(-0.96%) |
Jun 24, 2021 | 21.30 | 21.44 | 20.50 | 20.80 | 10,041 | -0.50(-2.35%) |
Jun 23, 2021 | 20.20 | 21.50 | 20.00 | 21.30 | 5,727 | +0.90(+4.41%) |
Jun 22, 2021 | 20.10 | 21.30 | 20.01 | 20.40 | 15,611 | +0.70(+3.55%) |
Jun 21, 2021 | 21.60 | 21.61 | 19.55 | 19.70 | 15,181 | -1.80(-8.37%) |
Jun 18, 2021 | 21.20 | 21.80 | 20.60 | 21.50 | 10,415 | +0.60(+2.87%) |
Jun 17, 2021 | 22.00 | 22.80 | 20.70 | 20.90 | 18,870 | -1.20(-5.43%) |
Jun 16, 2021 | 22.00 | 22.40 | 20.80 | 22.10 | 37,988 | -0.20(-0.90%) |
Jun 15, 2021 | 23.30 | 23.58 | 22.00 | 22.30 | 59,643 | -2.20(-8.98%) |
Jun 14, 2021 | 22.50 | 27.40 | 22.20 | 24.50 | 200,766 | +2.50(+11.36%) |
Jun 11, 2021 | 22.50 | 22.80 | 22.00 | 22.00 | 49,444 | -0.55(-2.44%) |
Jun 10, 2021 | 22.70 | 23.80 | 22.00 | 22.55 | 4,632 | -0.30(-1.31%) |
Jun 09, 2021 | 22.00 | 23.70 | 22.00 | 22.85 | 10,448 | +0.75(+3.39%) |
Jun 08, 2021 | 24.00 | 24.58 | 21.90 | 22.10 | 11,332 | -1.10(-4.74%) |
Jun 07, 2021 | 23.60 | 24.30 | 22.50 | 23.20 | 11,627 | -0.30(-1.28%) |
Jun 04, 2021 | 22.80 | 24.50 | 22.30 | 23.50 | 21,932 | +0.60(+2.62%) |
Jun 03, 2021 | 20.20 | 22.90 | 19.98 | 22.90 | 24,519 | +2.50(+12.25%) |
Jun 02, 2021 | 20.00 | 20.40 | 19.60 | 20.40 | 8,553 | +0.50(+2.51%) |