Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.00 | 13.33 | 11.68 | 12.18 | 746,403 | -0.77(-5.95%) |
Sep 29, 2021 | 13.96 | 14.28 | 12.78 | 12.95 | 780,044 | -1.21(-8.55%) |
Sep 28, 2021 | 13.15 | 15.24 | 13.15 | 14.16 | 1,245,663 | +0.91(+6.87%) |
Sep 27, 2021 | 12.92 | 13.69 | 12.85 | 13.25 | 589,223 | +0.22(+1.69%) |
Sep 24, 2021 | 13.03 | 13.70 | 12.92 | 13.03 | 489,197 | -0.42(-3.12%) |
Sep 23, 2021 | 13.45 | 13.62 | 12.80 | 13.45 | 479,249 | +0.05(+0.37%) |
Sep 22, 2021 | 13.50 | 14.26 | 13.26 | 13.40 | 673,419 | -0.03(-0.22%) |
Sep 21, 2021 | 12.99 | 13.73 | 12.70 | 13.43 | 751,507 | +0.68(+5.33%) |
Sep 20, 2021 | 13.56 | 13.98 | 12.50 | 12.75 | 790,129 | -1.69(-11.70%) |
Sep 17, 2021 | 14.15 | 14.57 | 13.01 | 14.44 | 1,320,110 | +0.25(+1.76%) |
Sep 16, 2021 | 15.12 | 15.38 | 14.07 | 14.19 | 578,090 | -1.06(-6.95%) |
Sep 15, 2021 | 15.91 | 16.40 | 15.11 | 15.25 | 509,642 | -0.76(-4.75%) |
Sep 14, 2021 | 15.76 | 16.23 | 14.83 | 16.01 | 1,025,363 | +0.77(+5.05%) |
Sep 13, 2021 | 16.61 | 16.75 | 15.21 | 15.24 | 982,521 | -0.87(-5.40%) |
Sep 10, 2021 | 16.47 | 17.79 | 16.11 | 16.11 | 3,296,268 | -5.02(-23.76%) |
Sep 09, 2021 | 16.70 | 21.88 | 16.02 | 21.13 | 2,307,367 | +4.52(+27.25%) |
Sep 08, 2021 | 17.13 | 17.47 | 15.71 | 16.61 | 922,302 | -1.79(-9.76%) |
Sep 07, 2021 | 21.00 | 21.83 | 18.00 | 18.40 | 2,073,715 | -0.25(-1.34%) |
Sep 03, 2021 | 33.81 | 34.75 | 16.89 | 18.65 | 12,746,887 | -4.47(-19.33%) |
Sep 02, 2021 | 21.89 | 23.60 | 20.41 | 23.12 | 304,213 | +2.30(+11.05%) |
Sep 01, 2021 | 19.58 | 21.20 | 19.10 | 20.82 | 313,381 | +1.83(+9.64%) |
Aug 31, 2021 | 17.20 | 19.00 | 17.10 | 18.99 | 149,224 | +1.75(+10.15%) |
Aug 30, 2021 | 17.54 | 17.75 | 16.61 | 17.24 | 146,917 | +0.15(+0.88%) |
Aug 27, 2021 | 16.41 | 17.77 | 15.95 | 17.09 | 152,946 | +0.77(+4.72%) |
Aug 26, 2021 | 16.61 | 18.00 | 16.10 | 16.32 | 202,361 | -0.08(-0.49%) |
Aug 25, 2021 | 15.00 | 16.61 | 14.75 | 16.40 | 172,043 | +1.19(+7.82%) |
Aug 24, 2021 | 14.70 | 15.77 | 14.14 | 15.21 | 204,600 | +1.06(+7.49%) |
Aug 23, 2021 | 13.12 | 14.46 | 12.42 | 14.15 | 342,558 | +1.35(+10.55%) |
Aug 20, 2021 | 14.30 | 16.94 | 12.18 | 12.80 | 809,460 | -0.42(-3.18%) |
Aug 19, 2021 | 16.82 | 23.71 | 13.06 | 13.22 | 1,772,212 | -2.78(-17.37%) |
Aug 18, 2021 | 13.18 | 16.31 | 13.18 | 16.00 | 163,122 | +2.84(+21.58%) |
Aug 17, 2021 | 12.55 | 13.36 | 12.55 | 13.16 | 88,906 | +0.61(+4.86%) |
Aug 16, 2021 | 13.74 | 13.75 | 12.07 | 12.55 | 153,470 | -1.70(-11.93%) |
Aug 13, 2021 | 17.16 | 17.36 | 14.23 | 14.25 | 71,867 | -3.12(-17.96%) |
Aug 12, 2021 | 18.29 | 18.70 | 17.00 | 17.37 | 76,510 | -1.21(-6.51%) |
Aug 11, 2021 | 19.75 | 20.76 | 18.30 | 18.58 | 83,971 | -0.79(-4.08%) |
Aug 10, 2021 | 26.60 | 27.13 | 18.33 | 19.37 | 209,285 | -6.76(-25.87%) |
Aug 09, 2021 | 22.89 | 28.00 | 22.89 | 26.13 | 151,569 | +3.73(+16.65%) |
Aug 06, 2021 | 20.37 | 22.75 | 20.15 | 22.40 | 84,493 | +2.30(+11.44%) |
Aug 05, 2021 | 18.19 | 20.10 | 17.64 | 20.10 | 143,056 | +2.10(+11.67%) |
Aug 04, 2021 | 15.30 | 18.00 | 15.00 | 18.00 | 118,080 | +3.02(+20.16%) |
Aug 03, 2021 | 15.15 | 15.24 | 14.67 | 14.98 | 27,059 | +0.11(+0.74%) |
Aug 02, 2021 | 14.32 | 15.50 | 13.50 | 14.87 | 59,905 | +0.81(+5.76%) |
Jul 30, 2021 | 13.56 | 14.20 | 13.30 | 14.06 | 67,695 | +0.11(+0.79%) |
Jul 29, 2021 | 12.89 | 14.55 | 12.62 | 13.95 | 92,501 | +1.22(+9.58%) |
Jul 28, 2021 | 12.84 | 13.04 | 12.20 | 12.73 | 35,806 | +0.10(+0.79%) |
Jul 27, 2021 | 12.87 | 13.04 | 12.31 | 12.63 | 14,917 | -0.17(-1.33%) |
Jul 26, 2021 | 13.49 | 13.60 | 12.30 | 12.80 | 74,747 | -0.66(-4.90%) |
Jul 23, 2021 | 11.63 | 15.25 | 11.39 | 13.46 | 266,173 | +1.90(+16.44%) |
Jul 22, 2021 | 12.19 | 12.19 | 11.50 | 11.56 | 16,107 | -0.53(-4.38%) |
Jul 21, 2021 | 11.97 | 12.10 | 10.89 | 12.09 | 33,024 | -0.07(-0.58%) |
Jul 20, 2021 | 10.42 | 12.18 | 10.27 | 12.16 | 64,141 | +1.76(+16.92%) |
Jul 19, 2021 | 9.810 | 10.45 | 9.680 | 10.40 | 45,223 | -0.01(-0.10%) |
Jul 16, 2021 | 10.10 | 10.48 | 9.896 | 10.41 | 31,717 | +0.39(+3.89%) |
Jul 15, 2021 | 9.760 | 10.03 | 9.590 | 10.02 | 34,578 | +0.06(+0.60%) |
Jul 14, 2021 | 11.02 | 11.02 | 9.860 | 9.960 | 68,647 | -0.94(-8.62%) |
Jul 13, 2021 | 9.990 | 11.13 | 9.600 | 10.90 | 79,637 | +0.94(+9.44%) |
Jul 12, 2021 | 9.510 | 9.980 | 9.510 | 9.960 | 26,377 | +0.45(+4.73%) |
Jul 09, 2021 | 8.510 | 9.550 | 8.430 | 9.510 | 24,711 | +1.13(+13.48%) |
Jul 08, 2021 | 8.750 | 8.795 | 8.250 | 8.380 | 32,803 | -0.48(-5.42%) |
Jul 07, 2021 | 9.050 | 9.165 | 8.820 | 8.860 | 28,031 | -0.01(-0.11%) |
Jul 06, 2021 | 9.400 | 9.400 | 8.750 | 8.870 | 62,406 | -0.37(-4.00%) |
Jul 02, 2021 | 9.140 | 9.650 | 8.926 | 9.240 | 130,316 | +0.14(+1.54%) |