Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.70 | 16.19 | 15.54 | 15.76 | 592,752 | +0.04(+0.25%) |
Sep 29, 2021 | 15.15 | 16.16 | 15.05 | 15.72 | 1,061,765 | +0.63(+4.17%) |
Sep 28, 2021 | 15.53 | 15.61 | 14.90 | 15.09 | 728,383 | -0.61(-3.89%) |
Sep 27, 2021 | 15.18 | 15.94 | 15.00 | 15.70 | 896,131 | +0.27(+1.75%) |
Sep 24, 2021 | 15.28 | 16.47 | 15.27 | 15.43 | 1,268,669 | +0.08(+0.52%) |
Sep 23, 2021 | 15.30 | 15.90 | 14.82 | 15.35 | 1,836,024 | +0.20(+1.32%) |
Sep 22, 2021 | 15.93 | 16.32 | 15.06 | 15.15 | 1,328,382 | -0.67(-4.24%) |
Sep 21, 2021 | 15.58 | 16.19 | 14.71 | 15.82 | 2,435,247 | +0.46(+2.99%) |
Sep 20, 2021 | 18.30 | 19.70 | 15.14 | 15.36 | 5,011,728 | -7.55(-32.96%) |
Sep 17, 2021 | 22.63 | 23.02 | 21.74 | 22.91 | 1,180,119 | +0.40(+1.78%) |
Sep 16, 2021 | 23.05 | 23.27 | 21.84 | 22.51 | 1,045,510 | -0.46(-2.00%) |
Sep 15, 2021 | 22.47 | 23.49 | 22.11 | 22.97 | 700,608 | +0.41(+1.82%) |
Sep 14, 2021 | 23.23 | 24.08 | 21.87 | 22.56 | 1,002,735 | -0.87(-3.71%) |
Sep 13, 2021 | 24.33 | 25.16 | 23.19 | 23.43 | 1,074,577 | -1.01(-4.13%) |
Sep 10, 2021 | 24.12 | 25.00 | 23.26 | 24.44 | 995,204 | +0.12(+0.49%) |
Sep 09, 2021 | 23.87 | 25.75 | 23.10 | 24.32 | 1,913,044 | +1.31(+5.69%) |
Sep 08, 2021 | 22.76 | 24.07 | 22.22 | 23.01 | 1,684,056 | -0.45(-1.92%) |
Sep 07, 2021 | 26.95 | 27.70 | 22.16 | 23.46 | 3,167,478 | -3.38(-12.59%) |
Sep 03, 2021 | 27.62 | 28.37 | 26.55 | 26.84 | 1,112,457 | -1.21(-4.31%) |
Sep 02, 2021 | 28.71 | 28.71 | 27.56 | 28.05 | 1,039,986 | -0.43(-1.51%) |
Sep 01, 2021 | 31.68 | 31.70 | 28.03 | 28.48 | 1,921,869 | -2.83(-9.04%) |
Aug 31, 2021 | 27.66 | 33.00 | 27.66 | 31.31 | 2,801,695 | +3.72(+13.48%) |
Aug 30, 2021 | 28.40 | 29.33 | 26.83 | 27.59 | 1,116,770 | -1.21(-4.20%) |
Aug 27, 2021 | 30.00 | 30.22 | 27.21 | 28.80 | 2,734,021 | -1.16(-3.87%) |
Aug 26, 2021 | 26.77 | 31.65 | 26.68 | 29.96 | 7,762,918 | +4.72(+18.70%) |
Aug 25, 2021 | 24.51 | 25.45 | 23.71 | 25.24 | 1,086,379 | +0.36(+1.45%) |
Aug 24, 2021 | 23.50 | 26.34 | 22.39 | 24.88 | 1,632,998 | +1.92(+8.36%) |
Aug 23, 2021 | 20.16 | 24.28 | 20.10 | 22.96 | 3,206,371 | +2.77(+13.72%) |
Aug 20, 2021 | 19.67 | 21.43 | 19.64 | 20.19 | 889,770 | +0.46(+2.33%) |
Aug 19, 2021 | 20.46 | 21.41 | 19.64 | 19.73 | 1,363,055 | -1.33(-6.32%) |
Aug 18, 2021 | 20.42 | 21.54 | 19.81 | 21.06 | 1,301,447 | +0.64(+3.13%) |
Aug 17, 2021 | 21.95 | 22.74 | 20.02 | 20.42 | 1,735,209 | -1.65(-7.48%) |
Aug 16, 2021 | 21.69 | 22.37 | 21.02 | 22.07 | 1,170,312 | +0.37(+1.71%) |
Aug 13, 2021 | 23.20 | 23.69 | 21.63 | 21.70 | 1,235,442 | -1.48(-6.38%) |
Aug 12, 2021 | 23.19 | 24.38 | 22.57 | 23.18 | 1,441,913 | -0.42(-1.78%) |
Aug 11, 2021 | 24.00 | 25.19 | 21.85 | 23.60 | 2,112,894 | -0.39(-1.63%) |
Aug 10, 2021 | 26.48 | 27.40 | 23.60 | 23.99 | 3,106,160 | -2.93(-10.88%) |
Aug 09, 2021 | 26.16 | 29.10 | 25.24 | 26.92 | 10,524,418 | +0.15(+0.56%) |
Aug 06, 2021 | 23.97 | 30.01 | 23.10 | 26.77 | 41,939,840 | +5.07(+23.36%) |
Aug 05, 2021 | 25.92 | 25.92 | 21.30 | 21.70 | 11,766,704 | -4.88(-18.36%) |
Aug 04, 2021 | 28.10 | 29.93 | 20.57 | 26.58 | 83,031,616 | +16.95(+176.01%) |
Aug 03, 2021 | 9.570 | 9.640 | 9.200 | 9.630 | 131,435 | +0.15(+1.58%) |
Aug 02, 2021 | 9.570 | 9.710 | 9.418 | 9.480 | 106,122 | -0.04(-0.42%) |
Jul 30, 2021 | 9.560 | 9.840 | 9.460 | 9.520 | 94,570 | -0.15(-1.55%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.530 | 9.670 | 78,722 | -0.08(-0.82%) |
Jul 28, 2021 | 9.250 | 9.870 | 9.250 | 9.750 | 131,270 | +0.49(+5.29%) |
Jul 27, 2021 | 9.600 | 9.690 | 8.900 | 9.260 | 364,522 | -0.41(-4.24%) |
Jul 26, 2021 | 9.730 | 9.880 | 9.610 | 9.670 | 159,791 | -0.08(-0.82%) |
Jul 23, 2021 | 9.940 | 9.940 | 9.700 | 9.750 | 103,977 | -0.22(-2.21%) |
Jul 22, 2021 | 10.12 | 10.39 | 9.900 | 9.970 | 112,777 | -0.15(-1.48%) |
Jul 21, 2021 | 10.01 | 10.26 | 9.760 | 10.12 | 161,929 | +0.25(+2.53%) |
Jul 20, 2021 | 9.960 | 10.02 | 9.660 | 9.870 | 134,151 | -0.10(-1.00%) |
Jul 19, 2021 | 9.770 | 10.12 | 9.650 | 9.970 | 248,321 | +0.07(+0.71%) |
Jul 16, 2021 | 10.33 | 10.34 | 9.865 | 9.900 | 169,717 | -0.33(-3.23%) |
Jul 15, 2021 | 10.47 | 10.58 | 10.15 | 10.23 | 245,461 | -0.24(-2.29%) |
Jul 14, 2021 | 10.63 | 10.63 | 10.22 | 10.47 | 201,970 | +0.04(+0.38%) |
Jul 13, 2021 | 10.54 | 10.77 | 10.31 | 10.43 | 216,011 | -0.12(-1.14%) |
Jul 12, 2021 | 10.36 | 10.64 | 10.17 | 10.55 | 219,425 | +0.08(+0.76%) |
Jul 09, 2021 | 9.830 | 10.64 | 9.750 | 10.47 | 408,134 | +0.70(+7.16%) |
Jul 08, 2021 | 9.530 | 10.05 | 9.490 | 9.770 | 194,000 | +0.03(+0.31%) |
Jul 07, 2021 | 9.620 | 10.09 | 9.520 | 9.740 | 176,963 | +0.12(+1.25%) |
Jul 06, 2021 | 10.25 | 10.35 | 9.410 | 9.620 | 490,774 | -0.94(-8.90%) |
Jul 02, 2021 | 10.75 | 10.88 | 10.53 | 10.56 | 196,194 | -0.18(-1.68%) |