Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.430 | 7.670 | 6.760 | 7.560 | 4,296,429 | -0.53(-6.55%) |
Oct 28, 2021 | 6.610 | 9.000 | 5.900 | 8.090 | 24,455,584 | -22.08(-73.19%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.03 | 30.17 | 103,816 | -0.88(-2.83%) |
Oct 26, 2021 | 31.19 | 31.05 | 87,348 | -0.15(-0.48%) | ||
Oct 25, 2021 | 31.03 | 31.89 | 29.91 | 31.20 | 142,193 | +0.23(+0.74%) |
Oct 22, 2021 | 31.56 | 32.08 | 30.56 | 30.97 | 93,548 | -0.34(-1.09%) |
Oct 21, 2021 | 31.30 | 32.40 | 30.53 | 31.31 | 138,209 | +0.05(+0.16%) |
Oct 20, 2021 | 32.20 | 32.56 | 31.00 | 31.26 | 147,603 | -0.50(-1.57%) |
Oct 19, 2021 | 31.17 | 32.75 | 31.11 | 31.76 | 75,840 | +0.51(+1.63%) |
Oct 18, 2021 | 30.47 | 31.66 | 30.30 | 31.25 | 84,673 | +0.71(+2.32%) |
Oct 15, 2021 | 31.87 | 32.34 | 30.04 | 30.54 | 89,544 | -0.63(-2.02%) |
Oct 14, 2021 | 30.21 | 31.56 | 29.56 | 31.17 | 87,501 | +1.07(+3.55%) |
Oct 13, 2021 | 30.85 | 32.21 | 29.20 | 30.10 | 276,200 | -0.68(-2.21%) |
Oct 12, 2021 | 31.08 | 32.05 | 30.47 | 30.78 | 142,714 | -0.04(-0.13%) |
Oct 11, 2021 | 31.78 | 32.23 | 30.12 | 30.82 | 215,988 | -1.02(-3.20%) |
Oct 08, 2021 | 33.61 | 33.83 | 31.32 | 31.84 | 140,145 | -1.96(-5.80%) |
Oct 07, 2021 | 34.79 | 34.79 | 33.00 | 33.80 | 294,099 | -0.32(-0.94%) |
Oct 06, 2021 | 35.47 | 37.09 | 32.67 | 34.12 | 507,805 | +1.96(+6.09%) |
Oct 05, 2021 | 32.00 | 33.54 | 31.12 | 32.16 | 170,194 | +0.53(+1.68%) |
Oct 04, 2021 | 31.99 | 32.64 | 30.79 | 31.63 | 284,748 | -0.19(-0.60%) |
Oct 01, 2021 | 30.92 | 33.00 | 30.50 | 31.82 | 274,363 | +1.09(+3.55%) |
Sep 30, 2021 | 33.67 | 34.67 | 30.16 | 30.73 | 357,744 | -2.49(-7.50%) |
Sep 29, 2021 | 35.69 | 36.19 | 33.05 | 33.22 | 128,107 | -2.35(-6.61%) |
Sep 28, 2021 | 35.33 | 36.00 | 34.52 | 35.57 | 114,959 | -0.38(-1.06%) |
Sep 27, 2021 | 35.31 | 36.43 | 33.70 | 35.95 | 202,487 | +0.69(+1.96%) |
Sep 24, 2021 | 36.98 | 37.50 | 34.63 | 35.26 | 220,435 | -2.35(-6.25%) |
Sep 23, 2021 | 36.72 | 38.06 | 36.24 | 37.61 | 69,086 | +1.15(+3.15%) |
Sep 22, 2021 | 36.20 | 37.23 | 34.31 | 36.46 | 206,410 | +0.53(+1.48%) |
Sep 21, 2021 | 35.68 | 36.90 | 35.46 | 35.93 | 67,339 | +0.74(+2.10%) |
Sep 20, 2021 | 36.00 | 36.11 | 34.03 | 35.19 | 149,808 | -1.65(-4.48%) |
Sep 17, 2021 | 36.21 | 36.96 | 35.10 | 36.84 | 237,913 | +0.52(+1.43%) |
Sep 16, 2021 | 36.32 | 36.72 | 35.26 | 36.32 | 117,117 | -0.01(-0.03%) |
Sep 15, 2021 | 35.04 | 37.14 | 34.52 | 36.33 | 145,658 | +1.32(+3.77%) |
Sep 14, 2021 | 35.34 | 35.69 | 33.76 | 35.01 | 188,888 | -0.41(-1.16%) |
Sep 13, 2021 | 35.53 | 36.50 | 34.34 | 35.42 | 184,776 | +0.16(+0.45%) |
Sep 10, 2021 | 36.26 | 36.50 | 34.80 | 35.26 | 290,747 | -0.81(-2.25%) |
Sep 09, 2021 | 36.39 | 37.27 | 35.31 | 36.07 | 232,758 | -0.35(-0.96%) |
Sep 08, 2021 | 38.95 | 38.95 | 35.99 | 36.42 | 245,392 | -2.59(-6.64%) |
Sep 07, 2021 | 41.00 | 41.06 | 37.50 | 39.01 | 257,546 | -1.50(-3.70%) |
Sep 03, 2021 | 41.31 | 42.24 | 39.14 | 40.51 | 132,645 | -0.88(-2.13%) |
Sep 02, 2021 | 42.20 | 43.30 | 41.22 | 41.39 | 116,457 | -0.29(-0.70%) |
Sep 01, 2021 | 41.85 | 42.62 | 40.54 | 41.68 | 173,579 | -0.17(-0.41%) |
Aug 31, 2021 | 42.89 | 43.80 | 41.02 | 41.85 | 101,677 | -1.55(-3.57%) |
Aug 30, 2021 | 47.35 | 47.67 | 42.83 | 43.40 | 201,524 | -4.20(-8.82%) |
Aug 27, 2021 | 49.47 | 50.67 | 47.45 | 47.60 | 188,805 | -1.81(-3.66%) |
Aug 26, 2021 | 45.50 | 54.83 | 45.50 | 49.41 | 606,759 | +4.16(+9.19%) |
Aug 25, 2021 | 38.63 | 45.50 | 38.26 | 45.25 | 361,276 | +7.06(+18.49%) |
Aug 24, 2021 | 41.50 | 41.50 | 37.76 | 38.19 | 172,757 | -2.76(-6.74%) |
Aug 23, 2021 | 39.52 | 45.21 | 39.26 | 40.95 | 212,326 | +2.37(+6.14%) |
Aug 20, 2021 | 40.50 | 43.07 | 35.20 | 38.58 | 754,702 | -5.84(-13.15%) |
Aug 19, 2021 | 45.06 | 45.06 | 42.91 | 44.42 | 69,925 | -0.97(-2.14%) |
Aug 18, 2021 | 47.11 | 47.11 | 45.24 | 45.39 | 65,935 | -1.90(-4.02%) |
Aug 17, 2021 | 49.36 | 49.97 | 46.00 | 47.29 | 71,466 | -2.33(-4.70%) |
Aug 16, 2021 | 49.25 | 50.21 | 48.06 | 49.62 | 32,241 | +0.10(+0.20%) |
Aug 13, 2021 | 49.18 | 50.75 | 47.76 | 49.52 | 53,435 | +0.55(+1.12%) |
Aug 12, 2021 | 48.97 | 51.92 | 48.33 | 48.97 | 47,384 | +0.10(+0.20%) |
Aug 11, 2021 | 52.43 | 52.83 | 48.54 | 48.87 | 81,782 | -3.50(-6.68%) |
Aug 10, 2021 | 54.44 | 54.83 | 50.10 | 52.37 | 69,039 | -1.85(-3.41%) |
Aug 09, 2021 | 53.42 | 54.86 | 52.23 | 54.22 | 28,984 | +0.86(+1.61%) |
Aug 06, 2021 | 55.00 | 56.00 | 52.58 | 53.36 | 36,189 | -0.73(-1.35%) |
Aug 05, 2021 | 51.61 | 54.99 | 51.61 | 54.09 | 47,721 | +2.71(+5.27%) |
Aug 04, 2021 | 49.48 | 52.87 | 49.48 | 51.38 | 50,451 | +1.00(+1.98%) |
Aug 03, 2021 | 49.98 | 50.89 | 47.29 | 50.38 | 84,391 | +0.75(+1.51%) |