Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.26 | 10.34 | 9.750 | 10.14 | 678,841 | -0.20(-1.93%) |
Sep 29, 2021 | 10.31 | 10.90 | 10.10 | 10.34 | 1,080,128 | +0.24(+2.38%) |
Sep 28, 2021 | 11.10 | 11.17 | 10.07 | 10.10 | 986,280 | -1.41(-12.25%) |
Sep 27, 2021 | 11.28 | 11.85 | 11.10 | 11.51 | 628,097 | -0.06(-0.56%) |
Sep 24, 2021 | 11.65 | 11.65 | 10.86 | 11.57 | 1,360,750 | -0.37(-3.06%) |
Sep 23, 2021 | 15.04 | 15.45 | 11.91 | 11.94 | 26,936,328 | -0.18(-1.49%) |
Sep 22, 2021 | 12.83 | 12.94 | 11.60 | 12.12 | 1,824,916 | -1.14(-8.60%) |
Sep 21, 2021 | 10.66 | 13.45 | 10.35 | 13.26 | 4,326,529 | +2.79(+26.65%) |
Sep 20, 2021 | 10.60 | 10.94 | 10.18 | 10.47 | 578,003 | -0.87(-7.67%) |
Sep 17, 2021 | 10.77 | 11.34 | 10.45 | 11.34 | 744,186 | +0.46(+4.23%) |
Sep 16, 2021 | 10.60 | 10.97 | 10.50 | 10.88 | 610,100 | -0.30(-2.68%) |
Sep 15, 2021 | 10.62 | 11.18 | 10.16 | 11.18 | 889,123 | +0.41(+3.81%) |
Sep 14, 2021 | 10.38 | 11.64 | 10.30 | 10.77 | 1,965,810 | +0.27(+2.57%) |
Sep 13, 2021 | 10.84 | 10.99 | 10.37 | 10.50 | 401,054 | -0.38(-3.49%) |
Sep 10, 2021 | 11.29 | 11.46 | 10.40 | 10.88 | 600,308 | -0.47(-4.14%) |
Sep 09, 2021 | 10.49 | 11.41 | 10.41 | 11.35 | 1,009,285 | +0.79(+7.48%) |
Sep 08, 2021 | 10.79 | 10.88 | 10.20 | 10.56 | 571,419 | -0.43(-3.91%) |
Sep 07, 2021 | 10.81 | 11.18 | 10.60 | 10.99 | 699,594 | +0.09(+0.83%) |
Sep 03, 2021 | 11.42 | 11.51 | 10.71 | 10.90 | 890,399 | -0.55(-4.80%) |
Sep 02, 2021 | 11.81 | 12.12 | 11.40 | 11.45 | 1,166,992 | -0.45(-3.78%) |
Sep 01, 2021 | 12.01 | 13.47 | 11.56 | 11.90 | 3,186,832 | -0.04(-0.34%) |
Aug 31, 2021 | 13.24 | 13.25 | 11.84 | 11.94 | 2,883,293 | -1.94(-13.98%) |
Aug 30, 2021 | 15.53 | 16.09 | 13.50 | 13.88 | 7,769,901 | -2.63(-15.93%) |
Aug 27, 2021 | 13.03 | 19.74 | 12.05 | 16.51 | 96,712,048 | +6.54(+65.60%) |
Aug 26, 2021 | 10.20 | 10.59 | 9.800 | 9.970 | 1,735,871 | -0.44(-4.23%) |
Aug 25, 2021 | 11.30 | 11.70 | 10.21 | 10.41 | 1,363,470 | -0.90(-7.96%) |
Aug 24, 2021 | 10.18 | 11.92 | 10.15 | 11.31 | 1,270,849 | +0.75(+7.10%) |
Aug 23, 2021 | 10.25 | 10.93 | 9.450 | 10.56 | 1,457,249 | +0.43(+4.24%) |
Aug 20, 2021 | 11.24 | 11.81 | 10.10 | 10.13 | 640,552 | -1.10(-9.80%) |
Aug 19, 2021 | 11.60 | 11.99 | 11.10 | 11.23 | 472,321 | -0.70(-5.87%) |
Aug 18, 2021 | 11.73 | 12.36 | 11.36 | 11.93 | 656,663 | -0.02(-0.17%) |
Aug 17, 2021 | 13.15 | 13.15 | 11.54 | 11.95 | 635,575 | -0.88(-6.86%) |
Aug 16, 2021 | 12.59 | 13.35 | 12.14 | 12.83 | 625,609 | +0.63(+5.16%) |
Aug 13, 2021 | 13.71 | 14.18 | 12.20 | 12.20 | 699,387 | -1.59(-11.53%) |
Aug 12, 2021 | 13.58 | 15.06 | 13.50 | 13.79 | 1,203,613 | +0.03(+0.22%) |
Aug 11, 2021 | 13.87 | 14.67 | 13.52 | 13.76 | 902,458 | -0.02(-0.15%) |
Aug 10, 2021 | 15.20 | 15.59 | 13.46 | 13.78 | 1,368,536 | -1.36(-8.98%) |
Aug 09, 2021 | 14.00 | 16.61 | 13.78 | 15.14 | 2,884,310 | +1.23(+8.84%) |
Aug 06, 2021 | 14.10 | 14.85 | 13.59 | 13.91 | 897,261 | -0.36(-2.52%) |
Aug 05, 2021 | 13.30 | 14.29 | 13.20 | 14.27 | 825,734 | +1.01(+7.62%) |
Aug 04, 2021 | 13.90 | 14.62 | 13.11 | 13.26 | 1,421,869 | -1.28(-8.80%) |
Aug 03, 2021 | 13.32 | 16.21 | 13.29 | 14.54 | 5,616,227 | +1.42(+10.82%) |
Aug 02, 2021 | 14.66 | 14.77 | 13.05 | 13.12 | 1,505,754 | -1.78(-11.95%) |
Jul 30, 2021 | 15.90 | 15.95 | 13.82 | 14.90 | 1,766,602 | -1.14(-7.11%) |
Jul 29, 2021 | 17.66 | 18.49 | 15.80 | 16.04 | 2,428,657 | -1.80(-10.09%) |
Jul 28, 2021 | 17.35 | 22.30 | 17.02 | 17.84 | 11,422,759 | +0.36(+2.06%) |
Jul 27, 2021 | 18.80 | 19.83 | 16.26 | 17.48 | 5,247,946 | -0.67(-3.69%) |
Jul 26, 2021 | 21.65 | 23.75 | 18.00 | 18.15 | 17,058,928 | -2.82(-13.45%) |
Jul 23, 2021 | 23.75 | 24.47 | 19.10 | 20.97 | 14,875,907 | -3.76(-15.20%) |
Jul 22, 2021 | 38.58 | 38.70 | 21.25 | 24.73 | 62,029,204 | +3.93(+18.89%) |
Jul 21, 2021 | 17.41 | 38.67 | 15.75 | 20.80 | 88,978,792 | +10.76(+107.17%) |
Jul 20, 2021 | 4.030 | 12.00 | 3.860 | 10.04 | 280,700,832 | +6.78(+207.98%) |
Jul 19, 2021 | 3.180 | 3.275 | 3.020 | 3.260 | 94,546 | +0.03(+0.93%) |
Jul 16, 2021 | 3.280 | 3.300 | 3.200 | 3.230 | 32,402 | -0.01(-0.31%) |
Jul 15, 2021 | 3.250 | 3.410 | 3.190 | 3.240 | 70,521 | -0.01(-0.31%) |
Jul 14, 2021 | 3.410 | 3.450 | 3.200 | 3.250 | 79,143 | -0.19(-5.52%) |
Jul 13, 2021 | 3.290 | 3.600 | 3.251 | 3.440 | 322,502 | +0.11(+3.30%) |
Jul 12, 2021 | 3.410 | 3.494 | 3.310 | 3.330 | 26,554 | -0.09(-2.63%) |
Jul 09, 2021 | 3.370 | 3.420 | 3.300 | 3.420 | 41,409 | +0.05(+1.48%) |
Jul 08, 2021 | 3.310 | 3.370 | 3.220 | 3.370 | 39,785 | +0.00(+0.00%) |
Jul 07, 2021 | 3.420 | 3.500 | 3.345 | 3.370 | 64,321 | -0.07(-2.03%) |
Jul 06, 2021 | 3.500 | 3.520 | 3.400 | 3.440 | 53,226 | -0.05(-1.43%) |
Jul 02, 2021 | 3.470 | 3.520 | 3.420 | 3.490 | 72,880 | +0.07(+2.05%) |