Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.17 | 11.53 | 10.95 | 11.29 | 20,275,424 | +0.18(+1.62%) |
Sep 29, 2021 | 11.73 | 11.77 | 11.09 | 11.11 | 17,425,544 | -0.52(-4.47%) |
Sep 28, 2021 | 12.04 | 12.19 | 11.60 | 11.63 | 17,531,670 | -0.59(-4.83%) |
Sep 27, 2021 | 11.70 | 12.27 | 11.65 | 12.22 | 14,905,487 | +0.55(+4.71%) |
Sep 24, 2021 | 11.85 | 11.98 | 11.64 | 11.67 | 13,173,437 | -0.35(-2.91%) |
Sep 23, 2021 | 12.20 | 12.40 | 11.87 | 12.02 | 21,410,534 | +0.39(+3.35%) |
Sep 22, 2021 | 11.28 | 11.88 | 11.25 | 11.63 | 16,238,120 | +0.41(+3.65%) |
Sep 21, 2021 | 11.23 | 11.54 | 11.03 | 11.22 | 19,675,568 | -0.01(-0.09%) |
Sep 20, 2021 | 11.76 | 11.77 | 11.02 | 11.23 | 25,475,434 | -0.94(-7.72%) |
Sep 17, 2021 | 12.00 | 12.20 | 11.75 | 12.17 | 13,644,893 | +0.16(+1.33%) |
Sep 16, 2021 | 12.00 | 12.24 | 11.90 | 12.01 | 9,308,817 | -0.02(-0.17%) |
Sep 15, 2021 | 11.76 | 12.19 | 11.68 | 12.03 | 12,970,963 | +0.29(+2.47%) |
Sep 14, 2021 | 12.26 | 12.31 | 11.72 | 11.74 | 16,032,111 | -0.49(-4.01%) |
Sep 13, 2021 | 12.44 | 12.47 | 11.92 | 12.23 | 16,022,309 | -0.18(-1.45%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.40 | 12.41 | 18,459,496 | -0.45(-3.50%) |
Sep 09, 2021 | 12.94 | 13.15 | 12.76 | 12.86 | 12,638,975 | +0.06(+0.47%) |
Sep 08, 2021 | 13.22 | 13.33 | 12.77 | 12.80 | 14,421,132 | -0.50(-3.76%) |
Sep 07, 2021 | 13.60 | 13.67 | 13.17 | 13.30 | 12,888,102 | -0.29(-2.13%) |
Sep 03, 2021 | 13.75 | 14.16 | 13.44 | 13.59 | 13,685,327 | -0.26(-1.88%) |
Sep 02, 2021 | 13.66 | 14.27 | 13.45 | 13.85 | 17,903,770 | +0.28(+2.06%) |
Sep 01, 2021 | 13.74 | 14.19 | 13.51 | 13.57 | 13,924,360 | -0.12(-0.88%) |
Aug 31, 2021 | 13.09 | 14.19 | 12.96 | 13.69 | 20,124,772 | +0.56(+4.27%) |
Aug 30, 2021 | 13.51 | 13.51 | 12.90 | 13.13 | 12,900,604 | -0.29(-2.16%) |
Aug 27, 2021 | 13.22 | 13.64 | 13.12 | 13.42 | 10,643,807 | +0.17(+1.28%) |
Aug 26, 2021 | 13.45 | 13.77 | 13.06 | 13.25 | 16,481,996 | -0.29(-2.14%) |
Aug 25, 2021 | 13.66 | 13.82 | 13.37 | 13.54 | 11,378,594 | -0.27(-1.92%) |
Aug 24, 2021 | 13.44 | 13.81 | 13.25 | 13.80 | 12,621,916 | +0.44(+3.25%) |
Aug 23, 2021 | 12.93 | 13.42 | 12.80 | 13.37 | 12,733,624 | +0.54(+4.21%) |
Aug 20, 2021 | 12.80 | 13.04 | 12.55 | 12.83 | 12,822,231 | +0.15(+1.18%) |
Aug 19, 2021 | 13.04 | 13.36 | 12.62 | 12.68 | 18,214,780 | -0.58(-4.37%) |
Aug 18, 2021 | 13.91 | 14.06 | 13.17 | 13.26 | 31,508,004 | +0.14(+1.07%) |
Aug 17, 2021 | 12.96 | 13.36 | 12.78 | 13.12 | 15,929,329 | +0.00(+0.00%) |
Aug 16, 2021 | 13.23 | 13.53 | 13.02 | 13.12 | 12,999,812 | -0.18(-1.35%) |
Aug 13, 2021 | 14.05 | 14.05 | 13.24 | 13.30 | 16,608,254 | -0.80(-5.67%) |
Aug 12, 2021 | 14.28 | 14.33 | 13.92 | 14.10 | 9,063,999 | -0.20(-1.40%) |
Aug 11, 2021 | 14.81 | 14.81 | 14.27 | 14.30 | 9,314,178 | -0.49(-3.31%) |
Aug 10, 2021 | 14.61 | 15.21 | 14.45 | 14.79 | 13,588,122 | +0.08(+0.54%) |
Aug 09, 2021 | 14.28 | 14.71 | 13.88 | 14.71 | 14,533,056 | +0.29(+2.01%) |
Aug 06, 2021 | 14.54 | 14.64 | 14.10 | 14.42 | 11,647,800 | -0.05(-0.35%) |
Aug 05, 2021 | 13.99 | 14.75 | 13.88 | 14.47 | 17,004,756 | +0.51(+3.65%) |
Aug 04, 2021 | 14.11 | 14.56 | 13.88 | 13.96 | 16,284,156 | -0.29(-2.04%) |
Aug 03, 2021 | 14.55 | 14.58 | 13.92 | 14.25 | 14,132,821 | -0.36(-2.46%) |
Aug 02, 2021 | 14.66 | 15.25 | 14.44 | 14.61 | 13,510,070 | +0.00(+0.00%) |
Jul 30, 2021 | 15.03 | 15.51 | 14.42 | 14.61 | 22,145,292 | -0.81(-5.25%) |
Jul 29, 2021 | 16.60 | 16.65 | 15.29 | 15.42 | 46,187,276 | -0.58(-3.63%) |
Jul 28, 2021 | 14.27 | 16.49 | 14.02 | 16.00 | 115,946,768 | +3.27(+25.69%) |
Jul 27, 2021 | 13.49 | 13.65 | 12.54 | 12.73 | 24,673,790 | -0.97(-7.08%) |
Jul 26, 2021 | 13.45 | 14.13 | 13.24 | 13.70 | 13,553,315 | +0.11(+0.81%) |
Jul 23, 2021 | 13.96 | 13.96 | 13.26 | 13.59 | 12,735,297 | -0.29(-2.09%) |
Jul 22, 2021 | 14.45 | 14.52 | 13.77 | 13.88 | 13,194,157 | -0.72(-4.93%) |
Jul 21, 2021 | 14.16 | 14.89 | 13.94 | 14.60 | 15,878,585 | +0.44(+3.11%) |
Jul 20, 2021 | 13.64 | 14.24 | 13.03 | 14.16 | 17,630,076 | +0.56(+4.12%) |
Jul 19, 2021 | 13.38 | 13.79 | 13.19 | 13.60 | 21,051,276 | -0.31(-2.23%) |
Jul 16, 2021 | 14.36 | 14.62 | 13.71 | 13.91 | 20,527,886 | -0.49(-3.40%) |
Jul 15, 2021 | 14.97 | 15.34 | 13.97 | 14.40 | 24,332,892 | -0.61(-4.06%) |
Jul 14, 2021 | 16.76 | 16.80 | 14.95 | 15.01 | 27,849,746 | -1.31(-8.03%) |
Jul 13, 2021 | 16.50 | 17.42 | 16.19 | 16.32 | 26,717,012 | +0.08(+0.49%) |
Jul 12, 2021 | 16.02 | 16.39 | 15.73 | 16.24 | 11,630,822 | +0.07(+0.43%) |
Jul 09, 2021 | 16.24 | 16.37 | 15.85 | 16.17 | 11,851,245 | -0.08(-0.49%) |
Jul 08, 2021 | 15.48 | 16.39 | 15.41 | 16.25 | 12,887,587 | +0.02(+0.12%) |
Jul 07, 2021 | 16.75 | 16.94 | 15.84 | 16.23 | 19,469,456 | -0.49(-2.93%) |
Jul 06, 2021 | 17.14 | 17.48 | 16.69 | 16.72 | 12,741,113 | -0.51(-2.96%) |
Jul 02, 2021 | 17.83 | 17.91 | 17.19 | 17.23 | 13,186,524 | -0.61(-3.39%) |