Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.26 | 43.19 | 38.00 | 41.44 | 16,607 | -0.62(-1.47%) |
Oct 28, 2021 | 43.83 | 47.64 | 41.11 | 42.06 | 62,945 | +0.22(+0.53%) |
Oct 27, 2021 | 41.84 | 41.84 | 41.84 | 41.84 | 830 | -1.16(-2.70%) |
Oct 26, 2021 | 43.50 | 43.00 | 43.00 | 2,685 | -0.90(-2.05%) | |
Oct 25, 2021 | 44.72 | 44.80 | 43.60 | 43.90 | 7,213 | +0.60(+1.39%) |
Oct 22, 2021 | 43.65 | 44.15 | 41.68 | 43.30 | 4,544 | -0.70(-1.59%) |
Oct 21, 2021 | 42.19 | 44.47 | 42.19 | 44.00 | 2,002 | +0.92(+2.14%) |
Oct 20, 2021 | 45.65 | 45.65 | 43.08 | 43.08 | 1,911 | +0.03(+0.07%) |
Oct 19, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 1,134 | -0.89(-2.03%) |
Oct 18, 2021 | 44.60 | 44.60 | 43.94 | 43.94 | 2,204 | -0.47(-1.06%) |
Oct 15, 2021 | 45.21 | 45.37 | 43.01 | 44.41 | 4,096 | +1.41(+3.28%) |
Oct 14, 2021 | 45.14 | 45.68 | 43.00 | 43.00 | 7,556 | -3.75(-8.02%) |
Oct 13, 2021 | 42.47 | 46.75 | 42.47 | 46.75 | 12,634 | +3.60(+8.34%) |
Oct 12, 2021 | 44.56 | 44.56 | 42.31 | 43.15 | 3,647 | +1.14(+2.71%) |
Oct 11, 2021 | 46.22 | 46.22 | 42.01 | 42.01 | 5,036 | -3.56(-7.81%) |
Oct 08, 2021 | 45.15 | 47.73 | 42.78 | 45.57 | 23,911 | +0.58(+1.29%) |
Oct 07, 2021 | 48.51 | 48.51 | 41.84 | 44.99 | 35,961 | -5.41(-10.73%) |
Oct 06, 2021 | 49.50 | 50.40 | 49.05 | 50.40 | 1,622 | -0.78(-1.52%) |
Oct 05, 2021 | 51.77 | 51.77 | 51.18 | 51.18 | 1,969 | +0.20(+0.39%) |
Oct 04, 2021 | 48.58 | 51.48 | 48.58 | 50.98 | 1,730 | -1.32(-2.52%) |
Oct 01, 2021 | 50.31 | 53.00 | 50.31 | 52.30 | 2,884 | +2.15(+4.29%) |
Sep 30, 2021 | 54.60 | 54.60 | 47.90 | 50.15 | 9,444 | -2.43(-4.61%) |
Sep 29, 2021 | 53.05 | 53.85 | 51.19 | 52.58 | 8,471 | -2.43(-4.43%) |
Sep 28, 2021 | 56.33 | 57.66 | 51.96 | 55.01 | 15,841 | -2.03(-3.56%) |
Sep 27, 2021 | 56.06 | 61.67 | 56.06 | 57.04 | 9,949 | +0.93(+1.66%) |
Sep 24, 2021 | 55.51 | 60.95 | 55.50 | 56.11 | 17,683 | +0.65(+1.18%) |
Sep 23, 2021 | 60.00 | 60.00 | 52.20 | 55.46 | 25,998 | -4.55(-7.59%) |
Sep 22, 2021 | 52.34 | 69.00 | 52.34 | 60.01 | 148,759 | +12.14(+25.36%) |
Sep 21, 2021 | 68.00 | 68.00 | 47.86 | 47.87 | 41,568 | -19.63(-29.08%) |
Sep 20, 2021 | 46.80 | 67.50 | 43.31 | 67.50 | 25,622 | +21.10(+45.47%) |
Sep 17, 2021 | 44.83 | 47.91 | 44.62 | 46.40 | 1,997 | +1.67(+3.73%) |
Sep 16, 2021 | 42.60 | 45.50 | 42.60 | 44.73 | 2,134 | +0.93(+2.12%) |
Sep 15, 2021 | 43.47 | 43.80 | 43.47 | 43.80 | 689 | -1.04(-2.32%) |
Sep 14, 2021 | 43.20 | 46.93 | 43.20 | 44.84 | 7,950 | -1.61(-3.47%) |
Sep 13, 2021 | 44.00 | 49.20 | 44.00 | 46.45 | 14,219 | +1.60(+3.57%) |
Sep 10, 2021 | 42.12 | 48.46 | 42.12 | 44.85 | 10,446 | -1.55(-3.34%) |
Sep 09, 2021 | 46.87 | 47.72 | 45.54 | 46.40 | 4,119 | +0.09(+0.19%) |
Sep 08, 2021 | 48.37 | 48.54 | 46.31 | 46.31 | 7,565 | -2.69(-5.49%) |
Sep 07, 2021 | 48.79 | 49.00 | 48.75 | 49.00 | 1,786 | -0.54(-1.09%) |
Sep 03, 2021 | 49.54 | 49.54 | 49.54 | 49.54 | 550 | +1.04(+2.14%) |
Sep 02, 2021 | 47.35 | 49.98 | 46.64 | 48.50 | 2,095 | -1.01(-2.04%) |
Sep 01, 2021 | 50.03 | 50.03 | 49.50 | 49.51 | 1,974 | -0.51(-1.02%) |
Aug 31, 2021 | 52.98 | 52.98 | 50.00 | 50.02 | 6,202 | -0.81(-1.59%) |
Aug 30, 2021 | 44.46 | 56.97 | 44.46 | 50.83 | 45,180 | +7.76(+18.02%) |
Aug 27, 2021 | 43.70 | 45.72 | 43.05 | 43.07 | 1,409 | -0.06(-0.14%) |
Aug 26, 2021 | 40.52 | 48.29 | 40.52 | 43.13 | 9,423 | -1.26(-2.84%) |
Aug 25, 2021 | 41.57 | 44.39 | 41.44 | 44.39 | 5,432 | +3.66(+8.99%) |
Aug 24, 2021 | 39.72 | 40.73 | 39.12 | 40.73 | 2,404 | +1.39(+3.53%) |
Aug 23, 2021 | 38.51 | 39.80 | 38.51 | 39.34 | 1,308 | +1.17(+3.06%) |
Aug 20, 2021 | 39.50 | 39.50 | 38.17 | 38.17 | 1,075 | -1.28(-3.24%) |
Aug 19, 2021 | 40.00 | 40.00 | 37.40 | 39.45 | 5,698 | -2.05(-4.94%) |
Aug 18, 2021 | 41.50 | 41.50 | 41.50 | 41.50 | 1,002 | -2.24(-5.12%) |
Aug 17, 2021 | 43.74 | 43.74 | 43.74 | 43.74 | 906 | -0.17(-0.39%) |
Aug 16, 2021 | 45.50 | 45.50 | 42.43 | 43.91 | 6,382 | +1.91(+4.55%) |
Aug 13, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 539 | -1.38(-3.17%) |
Aug 12, 2021 | 43.16 | 46.21 | 42.62 | 43.38 | 3,052 | +0.55(+1.30%) |
Aug 11, 2021 | 45.00 | 46.72 | 42.82 | 42.82 | 2,153 | -1.47(-3.32%) |
Aug 10, 2021 | 44.29 | 44.29 | 44.29 | 44.29 | 950 | -0.61(-1.36%) |
Aug 09, 2021 | 44.52 | 45.50 | 43.20 | 44.90 | 2,496 | +1.04(+2.37%) |
Aug 06, 2021 | 43.90 | 44.18 | 43.86 | 43.86 | 6,410 | -4.48(-9.27%) |
Aug 05, 2021 | 43.00 | 48.34 | 43.00 | 48.34 | 1,327 | +5.33(+12.39%) |
Aug 04, 2021 | 49.15 | 49.15 | 43.01 | 43.01 | 2,556 | -5.96(-12.17%) |
Aug 03, 2021 | 47.05 | 48.97 | 47.05 | 48.97 | 960 | -1.03(-2.06%) |