Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.19 | 6,228,339 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,515 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,038,029 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.66 | 21.78 | 8,478,586 | +1.79(+8.98%) |
Sep 24, 2021 | 19.16 | 20.25 | 19.12 | 19.99 | 5,131,709 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,711 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,862 | +0.51(+2.84%) |
Sep 21, 2021 | 18.66 | 18.73 | 17.59 | 17.95 | 4,279,361 | -0.48(-2.61%) |
Sep 20, 2021 | 18.14 | 18.80 | 17.99 | 18.43 | 5,840,164 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,782,277 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,589 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.61 | 19.79 | 9,963,460 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,601 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.11 | 6,747,957 | +1.13(+6.64%) |
Sep 10, 2021 | 17.12 | 17.38 | 16.89 | 16.99 | 5,037,938 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,460,194 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,778 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,307,395 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,615 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,018,312 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.29 | 14.09 | 15.21 | 5,516,021 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,920,252 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,757 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,575,446 | +1.31(+9.71%) |
Aug 26, 2021 | 13.54 | 13.90 | 13.33 | 13.53 | 4,184,123 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.50 | 13.67 | 4,048,198 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,931 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.48 | 4,562,504 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,956 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.48 | 5,344,834 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,892,232 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,407,067 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,714 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.50 | 2,877,923 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,798 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,573 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,973 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,713 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,701,160 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,222 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,909 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,831 | +0.23(+1.56%) |
Aug 02, 2021 | 14.87 | 15.37 | 14.35 | 14.43 | 4,611,803 | -0.51(-3.41%) |
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,704 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,743,275 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,319,183 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,781 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,925 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.03 | 14.24 | 15.01 | 4,351,409 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.53 | 15.00 | 3,568,853 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.56 | 14.67 | 15.26 | 5,012,084 | +0.77(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,657 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,370,422 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,012,257 | -0.61(-4.00%) |
Jul 15, 2021 | 15.57 | 15.76 | 15.00 | 15.19 | 4,003,107 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.55 | 3,793,991 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,362,027 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,636 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.61 | 3,323,798 | +0.48(+2.98%) |
Jul 08, 2021 | 15.58 | 16.71 | 15.32 | 16.13 | 6,811,092 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,916 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,577 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,754 | -0.51(-3.09%) |