Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.99 | 23.17 | 21.89 | 22.13 | 2,579,909 | -0.86(-3.74%) |
Sep 29, 2021 | 22.69 | 23.89 | 22.69 | 22.99 | 3,950,713 | +0.79(+3.56%) |
Sep 28, 2021 | 23.40 | 23.48 | 21.88 | 22.20 | 4,604,624 | -1.35(-5.73%) |
Sep 27, 2021 | 23.36 | 23.79 | 22.95 | 23.55 | 1,934,067 | +0.31(+1.33%) |
Sep 24, 2021 | 23.65 | 24.00 | 22.79 | 23.24 | 2,774,811 | -0.27(-1.15%) |
Sep 23, 2021 | 23.46 | 23.95 | 22.88 | 23.51 | 3,089,677 | +0.08(+0.34%) |
Sep 22, 2021 | 23.10 | 23.99 | 22.36 | 23.43 | 4,624,090 | +0.79(+3.49%) |
Sep 21, 2021 | 21.01 | 24.18 | 20.79 | 22.64 | 7,691,837 | +1.73(+8.27%) |
Sep 20, 2021 | 19.99 | 21.80 | 19.86 | 20.91 | 4,823,477 | -0.09(-0.43%) |
Sep 17, 2021 | 19.31 | 21.27 | 19.25 | 21.00 | 5,984,614 | +1.62(+8.36%) |
Sep 16, 2021 | 20.62 | 20.71 | 18.74 | 19.38 | 4,522,140 | -1.41(-6.78%) |
Sep 15, 2021 | 21.17 | 21.40 | 20.26 | 20.79 | 6,312,100 | -0.71(-3.30%) |
Sep 14, 2021 | 20.92 | 21.86 | 20.72 | 21.50 | 5,404,614 | +0.57(+2.72%) |
Sep 13, 2021 | 19.68 | 21.73 | 19.07 | 20.93 | 6,933,011 | +1.04(+5.23%) |
Sep 10, 2021 | 19.46 | 19.99 | 18.55 | 19.89 | 4,031,092 | +0.54(+2.79%) |
Sep 09, 2021 | 19.00 | 19.44 | 18.86 | 19.35 | 3,509,478 | -0.11(-0.57%) |
Sep 08, 2021 | 18.32 | 19.51 | 17.94 | 19.46 | 4,852,050 | +1.31(+7.22%) |
Sep 07, 2021 | 17.53 | 18.70 | 17.53 | 18.15 | 4,854,553 | +0.61(+3.48%) |
Sep 03, 2021 | 17.50 | 17.78 | 17.20 | 17.54 | 1,659,655 | -0.01(-0.06%) |
Sep 02, 2021 | 16.90 | 17.57 | 16.73 | 17.55 | 2,285,342 | +0.57(+3.36%) |
Sep 01, 2021 | 16.39 | 17.58 | 16.36 | 16.98 | 2,284,793 | +0.70(+4.30%) |
Aug 31, 2021 | 16.96 | 17.07 | 16.14 | 16.28 | 2,932,673 | -0.74(-4.35%) |
Aug 30, 2021 | 17.80 | 18.12 | 16.53 | 17.02 | 3,927,439 | -0.68(-3.84%) |
Aug 27, 2021 | 18.12 | 18.80 | 17.26 | 17.70 | 5,524,092 | -0.23(-1.28%) |
Aug 26, 2021 | 16.26 | 18.07 | 15.29 | 17.93 | 9,236,819 | +1.49(+9.06%) |
Aug 25, 2021 | 15.14 | 16.97 | 15.11 | 16.44 | 6,513,634 | +1.14(+7.45%) |
Aug 24, 2021 | 14.46 | 15.36 | 14.00 | 15.30 | 4,293,036 | +0.97(+6.77%) |
Aug 23, 2021 | 14.14 | 14.47 | 13.83 | 14.33 | 2,093,119 | +0.69(+5.06%) |
Aug 20, 2021 | 12.97 | 14.01 | 12.96 | 13.64 | 1,974,806 | +0.64(+4.92%) |
Aug 19, 2021 | 12.97 | 13.76 | 12.88 | 13.00 | 2,267,988 | -0.06(-0.46%) |
Aug 18, 2021 | 13.22 | 13.49 | 12.71 | 13.06 | 2,027,839 | +0.02(+0.15%) |
Aug 17, 2021 | 13.27 | 13.88 | 12.62 | 13.04 | 5,370,264 | -1.42(-9.82%) |
Aug 16, 2021 | 15.15 | 15.15 | 14.25 | 14.46 | 2,082,414 | -0.71(-4.68%) |
Aug 13, 2021 | 15.36 | 15.55 | 15.12 | 15.17 | 1,495,908 | -0.09(-0.59%) |
Aug 12, 2021 | 15.07 | 15.65 | 14.74 | 15.26 | 3,190,625 | +0.19(+1.26%) |
Aug 11, 2021 | 15.13 | 15.44 | 14.88 | 15.07 | 2,133,987 | -0.17(-1.12%) |
Aug 10, 2021 | 15.80 | 15.97 | 14.90 | 15.24 | 3,853,155 | -0.45(-2.87%) |
Aug 09, 2021 | 14.20 | 16.27 | 13.91 | 15.69 | 8,748,136 | +1.27(+8.81%) |
Aug 06, 2021 | 13.18 | 14.61 | 12.80 | 14.42 | 11,679,329 | +2.71(+23.14%) |
Aug 05, 2021 | 11.66 | 12.03 | 11.53 | 11.71 | 3,716,694 | +0.24(+2.09%) |
Aug 04, 2021 | 13.30 | 13.30 | 11.38 | 11.47 | 6,839,493 | -1.83(-13.76%) |
Aug 03, 2021 | 13.55 | 13.61 | 13.22 | 13.30 | 2,705,318 | -0.18(-1.34%) |
Aug 02, 2021 | 13.56 | 13.79 | 13.16 | 13.48 | 3,625,028 | -0.08(-0.59%) |
Jul 30, 2021 | 13.86 | 14.04 | 13.16 | 13.56 | 5,976,824 | -0.37(-2.66%) |
Jul 29, 2021 | 14.24 | 14.76 | 13.82 | 13.93 | 6,856,795 | -0.29(-2.04%) |
Jul 28, 2021 | 11.47 | 14.50 | 11.36 | 14.22 | 15,506,100 | +2.72(+23.65%) |
Jul 27, 2021 | 10.91 | 11.56 | 10.85 | 11.50 | 3,850,813 | +0.57(+5.22%) |
Jul 26, 2021 | 11.16 | 11.26 | 10.92 | 10.93 | 3,946,832 | -0.42(-3.70%) |
Jul 23, 2021 | 11.60 | 11.63 | 11.12 | 11.35 | 2,768,567 | -0.22(-1.90%) |
Jul 22, 2021 | 11.80 | 11.93 | 11.56 | 11.57 | 1,756,750 | -0.33(-2.77%) |
Jul 21, 2021 | 11.60 | 11.92 | 11.49 | 11.90 | 3,546,394 | +0.29(+2.50%) |
Jul 20, 2021 | 11.30 | 11.68 | 11.18 | 11.61 | 3,187,374 | +0.32(+2.83%) |
Jul 19, 2021 | 11.02 | 11.40 | 10.77 | 11.29 | 2,825,428 | +0.04(+0.36%) |
Jul 16, 2021 | 11.76 | 11.76 | 11.22 | 11.25 | 1,558,192 | -0.20(-1.75%) |
Jul 15, 2021 | 11.46 | 11.54 | 11.19 | 11.45 | 2,877,831 | -0.04(-0.35%) |
Jul 14, 2021 | 11.81 | 11.96 | 11.46 | 11.49 | 3,857,290 | -0.42(-3.53%) |
Jul 13, 2021 | 12.38 | 12.47 | 11.86 | 11.91 | 2,475,034 | -0.55(-4.41%) |
Jul 12, 2021 | 12.56 | 12.75 | 12.30 | 12.46 | 2,065,208 | -0.12(-0.95%) |
Jul 09, 2021 | 12.61 | 12.68 | 12.13 | 12.58 | 2,261,594 | +0.17(+1.37%) |
Jul 08, 2021 | 11.86 | 12.46 | 11.75 | 12.41 | 2,084,068 | +0.27(+2.22%) |
Jul 07, 2021 | 12.16 | 12.29 | 12.01 | 12.14 | 3,106,204 | -0.07(-0.57%) |
Jul 06, 2021 | 12.86 | 12.89 | 12.07 | 12.21 | 3,747,470 | -0.52(-4.08%) |
Jul 02, 2021 | 12.93 | 13.03 | 12.59 | 12.73 | 3,202,501 | -0.24(-1.85%) |