Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.30 | 11.35 | 11.00 | 11.08 | 40,250 | -0.15(-1.34%) |
Sep 29, 2021 | 11.92 | 12.16 | 11.10 | 11.23 | 68,330 | -0.72(-6.03%) |
Sep 28, 2021 | 12.20 | 12.20 | 11.80 | 11.95 | 38,748 | -0.28(-2.29%) |
Sep 27, 2021 | 12.18 | 12.33 | 11.82 | 12.23 | 42,504 | +0.19(+1.58%) |
Sep 24, 2021 | 12.20 | 12.48 | 12.04 | 12.04 | 31,570 | -0.24(-1.95%) |
Sep 23, 2021 | 12.33 | 12.42 | 12.04 | 12.28 | 62,858 | +0.11(+0.90%) |
Sep 22, 2021 | 12.35 | 12.41 | 12.07 | 12.17 | 39,743 | -0.18(-1.46%) |
Sep 21, 2021 | 12.28 | 12.64 | 12.01 | 12.35 | 47,402 | +0.15(+1.23%) |
Sep 20, 2021 | 12.47 | 12.52 | 11.92 | 12.20 | 57,597 | -0.79(-6.08%) |
Sep 17, 2021 | 12.40 | 12.99 | 12.14 | 12.99 | 134,793 | +0.59(+4.76%) |
Sep 16, 2021 | 12.56 | 12.78 | 12.20 | 12.40 | 35,340 | -0.20(-1.59%) |
Sep 15, 2021 | 12.73 | 13.29 | 12.19 | 12.60 | 101,281 | -0.09(-0.71%) |
Sep 14, 2021 | 13.66 | 14.24 | 12.58 | 12.69 | 215,165 | -1.39(-9.87%) |
Sep 13, 2021 | 13.96 | 14.61 | 13.65 | 14.08 | 125,973 | +0.04(+0.28%) |
Sep 10, 2021 | 14.81 | 15.04 | 14.03 | 14.04 | 37,855 | -0.69(-4.68%) |
Sep 09, 2021 | 14.81 | 15.00 | 14.44 | 14.73 | 60,641 | -0.06(-0.41%) |
Sep 08, 2021 | 14.87 | 15.29 | 14.38 | 14.79 | 82,055 | -0.25(-1.66%) |
Sep 07, 2021 | 14.51 | 15.36 | 14.51 | 15.04 | 101,896 | +0.39(+2.66%) |
Sep 03, 2021 | 14.75 | 14.91 | 14.33 | 14.65 | 30,645 | -0.32(-2.14%) |
Sep 02, 2021 | 14.18 | 15.18 | 13.93 | 14.97 | 93,879 | +0.63(+4.39%) |
Sep 01, 2021 | 14.59 | 15.23 | 14.20 | 14.34 | 44,620 | -0.33(-2.25%) |
Aug 31, 2021 | 15.04 | 15.57 | 14.01 | 14.67 | 148,413 | -0.57(-3.74%) |
Aug 30, 2021 | 16.89 | 17.39 | 14.60 | 15.24 | 267,455 | -0.56(-3.54%) |
Aug 27, 2021 | 13.41 | 16.90 | 13.11 | 15.80 | 842,549 | +2.66(+20.24%) |
Aug 26, 2021 | 13.28 | 13.60 | 12.90 | 13.14 | 74,711 | -0.33(-2.45%) |
Aug 25, 2021 | 13.12 | 13.58 | 12.84 | 13.47 | 50,217 | +0.53(+4.10%) |
Aug 24, 2021 | 12.75 | 13.28 | 12.50 | 12.94 | 68,859 | +0.29(+2.29%) |
Aug 23, 2021 | 12.54 | 12.99 | 12.19 | 12.65 | 74,403 | +0.48(+3.94%) |
Aug 20, 2021 | 11.44 | 12.56 | 11.30 | 12.17 | 70,136 | +0.57(+4.91%) |
Aug 19, 2021 | 12.47 | 12.50 | 11.58 | 11.60 | 110,556 | -1.07(-8.45%) |
Aug 18, 2021 | 13.33 | 13.28 | 12.61 | 12.67 | 70,557 | -0.61(-4.59%) |
Aug 17, 2021 | 13.14 | 13.93 | 13.00 | 13.28 | 66,171 | -0.14(-1.04%) |
Aug 16, 2021 | 14.38 | 14.60 | 13.30 | 13.42 | 122,567 | -1.42(-9.57%) |
Aug 13, 2021 | 15.94 | 16.25 | 14.19 | 14.84 | 159,325 | -1.33(-8.23%) |
Aug 12, 2021 | 16.34 | 16.60 | 16.15 | 16.17 | 63,061 | -0.01(-0.06%) |
Aug 11, 2021 | 16.59 | 16.99 | 16.16 | 16.18 | 42,344 | -0.41(-2.47%) |
Aug 10, 2021 | 16.30 | 17.79 | 16.09 | 16.59 | 287,279 | +0.25(+1.53%) |
Aug 09, 2021 | 16.30 | 16.68 | 16.12 | 16.34 | 18,787 | -0.05(-0.31%) |
Aug 06, 2021 | 16.47 | 16.58 | 16.20 | 16.39 | 22,930 | -0.02(-0.12%) |
Aug 05, 2021 | 16.42 | 16.75 | 16.06 | 16.41 | 32,864 | +0.30(+1.86%) |
Aug 04, 2021 | 16.59 | 16.95 | 15.85 | 16.11 | 108,336 | -0.53(-3.19%) |
Aug 03, 2021 | 16.92 | 17.25 | 16.36 | 16.64 | 120,472 | -0.23(-1.36%) |
Aug 02, 2021 | 17.05 | 17.40 | 16.64 | 16.87 | 166,578 | +0.24(+1.44%) |
Jul 30, 2021 | 16.79 | 17.72 | 16.33 | 16.63 | 214,601 | -0.19(-1.13%) |
Jul 29, 2021 | 16.50 | 17.99 | 16.50 | 16.82 | 210,924 | +0.28(+1.69%) |
Jul 28, 2021 | 16.42 | 17.35 | 16.17 | 16.54 | 92,672 | +0.23(+1.41%) |
Jul 27, 2021 | 17.19 | 17.70 | 16.26 | 16.31 | 192,580 | -0.92(-5.34%) |
Jul 26, 2021 | 17.86 | 18.49 | 17.02 | 17.23 | 360,197 | -0.50(-2.82%) |
Jul 23, 2021 | 18.23 | 18.51 | 17.55 | 17.73 | 140,992 | -0.47(-2.58%) |
Jul 22, 2021 | 18.21 | 18.77 | 17.61 | 18.20 | 119,577 | -0.08(-0.44%) |
Jul 21, 2021 | 17.75 | 19.40 | 17.53 | 18.28 | 193,436 | +0.40(+2.24%) |
Jul 20, 2021 | 18.39 | 18.49 | 17.50 | 17.88 | 93,085 | -0.16(-0.89%) |
Jul 19, 2021 | 17.32 | 18.50 | 16.97 | 18.04 | 201,213 | -0.29(-1.58%) |
Jul 16, 2021 | 20.81 | 20.96 | 18.04 | 18.33 | 662,026 | -0.84(-4.38%) |
Jul 15, 2021 | 17.35 | 19.17 | 17.10 | 19.17 | 344,828 | +1.41(+7.94%) |
Jul 14, 2021 | 17.79 | 18.34 | 17.20 | 17.76 | 140,952 | +0.33(+1.89%) |
Jul 13, 2021 | 18.04 | 18.44 | 17.20 | 17.43 | 107,411 | -0.87(-4.75%) |
Jul 12, 2021 | 19.25 | 19.50 | 18.07 | 18.30 | 173,277 | -0.65(-3.43%) |
Jul 09, 2021 | 18.37 | 19.35 | 18.08 | 18.95 | 153,209 | +0.68(+3.72%) |
Jul 08, 2021 | 16.90 | 18.55 | 16.60 | 18.27 | 241,507 | +0.84(+4.82%) |
Jul 07, 2021 | 18.17 | 18.41 | 16.90 | 17.43 | 210,779 | -0.80(-4.39%) |
Jul 06, 2021 | 18.87 | 19.27 | 18.07 | 18.23 | 162,339 | -0.60(-3.19%) |
Jul 02, 2021 | 18.60 | 19.70 | 18.25 | 18.83 | 210,849 | +0.03(+0.16%) |
Jul 01, 2021 | 19.18 | 19.36 | 18.47 | 18.80 | 116,768 | -0.22(-1.16%) |
Jun 30, 2021 | 19.00 | 19.60 | 18.54 | 19.02 | 135,387 | -0.19(-0.99%) |
Jun 29, 2021 | 20.00 | 20.70 | 18.88 | 19.21 | 261,119 | -0.93(-4.62%) |
Jun 28, 2021 | 20.75 | 21.03 | 19.51 | 20.14 | 381,044 | -0.61(-2.94%) |
Jun 25, 2021 | 21.50 | 21.50 | 20.69 | 20.75 | 251,477 | -0.79(-3.67%) |
Jun 24, 2021 | 21.64 | 22.24 | 21.08 | 21.54 | 343,367 | -0.37(-1.69%) |
Jun 23, 2021 | 23.20 | 24.04 | 21.50 | 21.91 | 831,259 | -0.76(-3.35%) |
Jun 22, 2021 | 22.75 | 22.80 | 20.72 | 22.67 | 448,419 | +0.25(+1.12%) |
Jun 21, 2021 | 20.66 | 22.66 | 20.52 | 22.42 | 568,540 | +1.78(+8.62%) |
Jun 18, 2021 | 20.68 | 21.00 | 19.72 | 20.64 | 308,871 | -0.75(-3.51%) |
Jun 17, 2021 | 21.89 | 23.00 | 20.64 | 21.39 | 407,066 | -0.71(-3.21%) |
Jun 16, 2021 | 21.00 | 23.75 | 21.00 | 22.10 | 384,839 | +0.47(+2.17%) |
Jun 15, 2021 | 22.18 | 25.00 | 19.62 | 21.63 | 1,501,288 | -0.43(-1.95%) |
Jun 14, 2021 | 23.36 | 23.69 | 21.09 | 22.06 | 540,057 | -1.86(-7.78%) |
Jun 11, 2021 | 25.00 | 27.92 | 21.58 | 23.92 | 3,019,999 | +3.92(+19.60%) |
Jun 10, 2021 | 19.31 | 21.91 | 18.60 | 20.00 | 1,466,823 | +0.71(+3.68%) |
Jun 09, 2021 | 20.30 | 20.34 | 18.84 | 19.29 | 250,017 | -0.70(-3.50%) |
Jun 08, 2021 | 19.54 | 20.48 | 18.70 | 19.99 | 396,533 | +1.05(+5.54%) |
Jun 07, 2021 | 18.56 | 19.33 | 18.35 | 18.94 | 205,235 | +0.86(+4.76%) |
Jun 04, 2021 | 17.74 | 20.49 | 17.51 | 18.08 | 874,057 | +1.02(+5.98%) |
Jun 03, 2021 | 17.40 | 17.78 | 17.00 | 17.06 | 112,206 | -0.35(-2.01%) |
Jun 02, 2021 | 17.03 | 18.73 | 16.93 | 17.41 | 294,291 | +0.35(+2.05%) |
Jun 01, 2021 | 17.50 | 17.62 | 16.77 | 17.06 | 103,018 | -0.64(-3.62%) |
May 28, 2021 | 17.15 | 17.96 | 16.88 | 17.70 | 106,316 | +0.68(+4.00%) |
May 27, 2021 | 17.46 | 17.46 | 16.50 | 17.02 | 95,385 | +0.16(+0.95%) |
May 26, 2021 | 16.77 | 17.64 | 16.41 | 16.86 | 229,090 | +0.79(+4.92%) |
May 25, 2021 | 16.69 | 16.80 | 15.78 | 16.07 | 79,964 | -0.19(-1.17%) |
May 24, 2021 | 17.40 | 17.81 | 15.18 | 16.26 | 224,628 | -1.12(-6.44%) |
May 21, 2021 | 19.25 | 19.59 | 17.04 | 17.38 | 240,805 | -1.87(-9.71%) |
May 20, 2021 | 19.50 | 20.00 | 18.50 | 19.25 | 197,434 | +0.09(+0.47%) |
May 19, 2021 | 19.00 | 20.27 | 18.07 | 19.16 | 296,155 | -0.37(-1.89%) |
May 18, 2021 | 17.90 | 22.91 | 17.49 | 19.53 | 1,451,528 | +2.90(+17.44%) |
May 17, 2021 | 16.76 | 17.48 | 15.61 | 16.63 | 156,324 | -0.37(-2.18%) |
May 14, 2021 | 17.54 | 18.30 | 16.60 | 17.00 | 144,939 | +0.41(+2.47%) |
May 13, 2021 | 17.58 | 17.99 | 16.00 | 16.59 | 110,786 | -0.57(-3.32%) |
May 12, 2021 | 17.82 | 18.25 | 16.52 | 17.16 | 130,478 | -0.82(-4.56%) |
May 11, 2021 | 17.19 | 18.90 | 17.19 | 17.98 | 139,705 | -0.94(-4.97%) |
May 10, 2021 | 19.42 | 20.76 | 18.63 | 18.92 | 122,985 | -0.91(-4.59%) |
May 07, 2021 | 23.00 | 23.30 | 19.34 | 19.83 | 385,699 | -0.02(-0.10%) |
May 06, 2021 | 22.13 | 22.79 | 19.19 | 19.85 | 293,542 | -3.25(-14.07%) |
May 05, 2021 | 23.07 | 24.77 | 23.00 | 23.10 | 165,327 | -0.62(-2.61%) |
May 04, 2021 | 28.10 | 28.21 | 23.40 | 23.72 | 477,168 | -4.28(-15.29%) |
May 03, 2021 | 29.36 | 30.00 | 27.35 | 28.00 | 202,524 | -1.56(-5.28%) |
Apr 30, 2021 | 31.10 | 32.75 | 29.38 | 29.56 | 166,300 | -2.07(-6.54%) |
Apr 29, 2021 | 32.81 | 34.98 | 31.63 | 31.63 | 157,766 | -2.62(-7.65%) |
Apr 28, 2021 | 33.79 | 35.99 | 32.95 | 34.25 | 101,878 | -0.01(-0.03%) |
Apr 27, 2021 | 35.33 | 36.99 | 33.66 | 34.26 | 106,423 | -1.07(-3.03%) |
Apr 26, 2021 | 34.39 | 38.00 | 31.85 | 35.33 | 156,343 | +1.33(+3.91%) |
Apr 23, 2021 | 32.50 | 35.50 | 32.50 | 34.00 | 56,200 | -0.79(-2.27%) |
Apr 22, 2021 | 33.69 | 38.98 | 31.92 | 34.79 | 378,471 | +4.56(+15.08%) |
Apr 21, 2021 | 30.91 | 32.50 | 28.28 | 30.23 | 147,948 | -0.16(-0.53%) |
Apr 20, 2021 | 34.49 | 35.47 | 28.04 | 30.39 | 233,182 | -4.10(-11.89%) |
Apr 19, 2021 | 26.12 | 46.17 | 26.12 | 34.49 | 1,629,069 | +7.23(+26.52%) |
Apr 16, 2021 | 32.83 | 33.08 | 25.33 | 27.26 | 167,900 | -6.32(-18.82%) |
Apr 15, 2021 | 34.75 | 36.86 | 33.09 | 33.58 | 26,674 | -1.43(-4.08%) |
Apr 14, 2021 | 38.16 | 39.10 | 35.01 | 35.01 | 61,766 | -4.33(-11.01%) |
Apr 13, 2021 | 36.36 | 40.95 | 35.05 | 39.34 | 75,862 | -0.39(-0.98%) |
Apr 12, 2021 | 44.09 | 46.00 | 38.08 | 39.73 | 147,298 | -6.17(-13.44%) |
Apr 09, 2021 | 48.75 | 60.56 | 42.35 | 45.90 | 943,200 | -9.10(-16.55%) |
Apr 08, 2021 | 27.40 | 72.00 | 26.16 | 55.00 | 2,816,316 | +28.95(+111.13%) |
Apr 07, 2021 | 27.77 | 28.97 | 26.05 | 26.05 | 18,591 | -1.73(-6.23%) |
Apr 06, 2021 | 27.59 | 29.99 | 27.59 | 27.78 | 15,483 | +0.67(+2.47%) |
Apr 05, 2021 | 29.10 | 29.10 | 27.07 | 27.11 | 18,674 | -1.13(-4.00%) |
Apr 01, 2021 | 30.54 | 30.72 | 28.24 | 28.24 | 19,700 | -0.47(-1.64%) |
Mar 31, 2021 | 27.35 | 29.99 | 27.35 | 28.71 | 18,068 | -0.07(-0.24%) |
Mar 30, 2021 | 29.05 | 31.78 | 28.21 | 28.78 | 6,730 | -0.55(-1.88%) |
Mar 29, 2021 | 31.50 | 32.59 | 29.33 | 29.33 | 11,163 | -1.70(-5.48%) |
Mar 26, 2021 | 31.78 | 35.17 | 30.25 | 31.03 | 35,600 | -0.47(-1.49%) |
Mar 25, 2021 | 31.80 | 32.82 | 30.07 | 31.50 | 29,406 | -1.03(-3.17%) |
Mar 24, 2021 | 36.16 | 37.49 | 32.53 | 32.53 | 41,006 | -3.62(-10.01%) |
Mar 23, 2021 | 46.12 | 46.12 | 34.70 | 36.15 | 47,856 | -10.17(-21.96%) |
Mar 22, 2021 | 47.00 | 48.96 | 45.50 | 46.32 | 35,396 | -4.59(-9.02%) |
Mar 19, 2021 | 49.82 | 51.27 | 48.00 | 50.91 | 46,900 | +2.29(+4.71%) |
Mar 18, 2021 | 56.50 | 58.80 | 48.00 | 48.62 | 50,481 | -10.38(-17.59%) |