Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.79 | 18.29 | 16.26 | 17.80 | 171,819 | +0.98(+5.83%) |
Sep 29, 2021 | 17.20 | 17.50 | 16.51 | 16.82 | 84,862 | -0.36(-2.10%) |
Sep 28, 2021 | 17.10 | 19.31 | 16.58 | 17.18 | 577,834 | -0.45(-2.55%) |
Sep 27, 2021 | 14.87 | 18.98 | 14.55 | 17.63 | 451,236 | +2.80(+18.88%) |
Sep 24, 2021 | 14.50 | 15.00 | 14.28 | 14.83 | 42,172 | +0.18(+1.23%) |
Sep 23, 2021 | 14.07 | 14.93 | 14.03 | 14.65 | 55,370 | +0.71(+5.09%) |
Sep 22, 2021 | 13.87 | 14.55 | 13.82 | 13.94 | 77,559 | +0.06(+0.43%) |
Sep 21, 2021 | 13.19 | 14.10 | 13.19 | 13.88 | 88,291 | +0.73(+5.55%) |
Sep 20, 2021 | 14.54 | 15.25 | 12.54 | 13.15 | 353,690 | -2.12(-13.88%) |
Sep 17, 2021 | 14.98 | 15.50 | 14.68 | 15.27 | 111,741 | +0.03(+0.20%) |
Sep 16, 2021 | 14.01 | 15.50 | 13.84 | 15.24 | 205,250 | +0.04(+0.26%) |
Sep 15, 2021 | 14.54 | 15.64 | 14.51 | 15.20 | 113,204 | +0.41(+2.77%) |
Sep 14, 2021 | 15.94 | 16.17 | 14.29 | 14.79 | 296,814 | -1.14(-7.16%) |
Sep 13, 2021 | 16.06 | 16.30 | 15.39 | 15.93 | 113,299 | +0.01(+0.06%) |
Sep 10, 2021 | 16.71 | 17.00 | 15.77 | 15.92 | 80,484 | -0.57(-3.46%) |
Sep 09, 2021 | 16.47 | 17.12 | 16.15 | 16.49 | 83,548 | -0.11(-0.66%) |
Sep 08, 2021 | 16.60 | 16.94 | 16.02 | 16.60 | 187,133 | -0.35(-2.06%) |
Sep 07, 2021 | 16.60 | 17.63 | 16.60 | 16.95 | 146,504 | +0.45(+2.73%) |
Sep 03, 2021 | 18.70 | 18.83 | 16.37 | 16.50 | 250,803 | -2.20(-11.76%) |
Sep 02, 2021 | 19.07 | 20.39 | 18.37 | 18.70 | 336,639 | -0.60(-3.11%) |
Sep 01, 2021 | 18.85 | 19.75 | 18.13 | 19.30 | 237,149 | +0.64(+3.43%) |
Aug 31, 2021 | 17.67 | 19.38 | 17.27 | 18.66 | 338,187 | +1.17(+6.69%) |
Aug 30, 2021 | 18.16 | 18.21 | 17.01 | 17.49 | 97,803 | -0.71(-3.90%) |
Aug 27, 2021 | 16.90 | 18.59 | 16.81 | 18.20 | 117,719 | +0.95(+5.51%) |
Aug 26, 2021 | 17.23 | 17.75 | 17.06 | 17.25 | 68,578 | -0.42(-2.38%) |
Aug 25, 2021 | 17.42 | 18.35 | 17.16 | 17.67 | 121,226 | -0.01(-0.06%) |
Aug 24, 2021 | 17.64 | 18.45 | 17.38 | 17.68 | 126,392 | -0.09(-0.51%) |
Aug 23, 2021 | 17.34 | 17.98 | 17.03 | 17.77 | 86,625 | +0.97(+5.77%) |
Aug 20, 2021 | 16.30 | 16.82 | 16.30 | 16.80 | 90,300 | +0.27(+1.63%) |
Aug 19, 2021 | 16.78 | 16.97 | 16.34 | 16.53 | 153,247 | -0.76(-4.40%) |
Aug 18, 2021 | 15.80 | 17.90 | 15.80 | 17.29 | 378,346 | +1.33(+8.33%) |
Aug 17, 2021 | 16.71 | 17.21 | 14.67 | 15.96 | 381,686 | -1.56(-8.90%) |
Aug 16, 2021 | 16.82 | 18.87 | 16.53 | 17.52 | 457,949 | +0.73(+4.35%) |
Aug 13, 2021 | 17.71 | 17.71 | 16.36 | 16.79 | 216,092 | -1.20(-6.67%) |
Aug 12, 2021 | 19.15 | 19.15 | 17.52 | 17.99 | 212,937 | -1.42(-7.32%) |
Aug 11, 2021 | 19.34 | 19.94 | 18.60 | 19.41 | 433,651 | -0.14(-0.72%) |
Aug 10, 2021 | 17.51 | 19.75 | 16.92 | 19.55 | 968,524 | +1.78(+10.02%) |
Aug 09, 2021 | 14.58 | 19.50 | 14.58 | 17.77 | 2,172,750 | +2.28(+14.72%) |
Aug 06, 2021 | 14.98 | 15.82 | 13.93 | 15.49 | 525,107 | +0.17(+1.11%) |
Aug 05, 2021 | 13.78 | 15.80 | 13.74 | 15.32 | 662,349 | +1.52(+11.01%) |
Aug 04, 2021 | 14.20 | 14.34 | 13.56 | 13.80 | 193,845 | -0.72(-4.96%) |
Aug 03, 2021 | 14.25 | 14.71 | 13.51 | 14.52 | 394,262 | +0.22(+1.54%) |
Aug 02, 2021 | 14.80 | 15.46 | 13.92 | 14.30 | 668,484 | -0.51(-3.44%) |
Jul 30, 2021 | 14.80 | 16.10 | 14.54 | 14.81 | 506,676 | -0.32(-2.12%) |
Jul 29, 2021 | 14.79 | 15.47 | 14.21 | 15.13 | 458,074 | +0.44(+3.00%) |
Jul 28, 2021 | 15.00 | 15.64 | 14.55 | 14.69 | 261,052 | +0.00(+0.00%) |
Jul 27, 2021 | 15.08 | 15.31 | 14.34 | 14.69 | 301,301 | -0.87(-5.59%) |
Jul 26, 2021 | 14.14 | 16.26 | 14.10 | 15.56 | 590,746 | +1.25(+8.74%) |
Jul 23, 2021 | 16.48 | 17.61 | 14.21 | 14.31 | 1,141,621 | -2.44(-14.57%) |
Jul 22, 2021 | 17.35 | 18.34 | 16.28 | 16.75 | 1,505,502 | -0.80(-4.56%) |
Jul 21, 2021 | 17.10 | 19.25 | 17.05 | 17.55 | 1,222,887 | -0.10(-0.57%) |
Jul 20, 2021 | 16.05 | 19.50 | 16.05 | 17.65 | 2,681,734 | +1.68(+10.52%) |
Jul 19, 2021 | 16.37 | 18.00 | 15.50 | 15.97 | 1,150,782 | -1.48(-8.48%) |
Jul 16, 2021 | 19.20 | 19.20 | 17.00 | 17.45 | 927,649 | -1.45(-7.67%) |
Jul 15, 2021 | 17.50 | 22.95 | 17.50 | 18.90 | 6,101,459 | +1.13(+6.36%) |
Jul 14, 2021 | 19.71 | 20.78 | 17.51 | 17.77 | 2,317,255 | -2.49(-12.29%) |
Jul 13, 2021 | 20.14 | 25.37 | 17.58 | 20.26 | 9,875,390 | -1.44(-6.64%) |
Jul 12, 2021 | 30.23 | 32.99 | 21.07 | 21.70 | 9,021,548 | -4.80(-18.11%) |
Jul 09, 2021 | 34.38 | 42.50 | 24.00 | 26.50 | 64,622,320 | +4.64(+21.21%) |
Jul 08, 2021 | 17.43 | 38.87 | 16.61 | 21.86 | 95,225,040 | +11.28(+106.65%) |
Jul 07, 2021 | 10.19 | 12.63 | 9.840 | 10.58 | 5,187,819 | +0.78(+7.96%) |
Jul 06, 2021 | 10.27 | 10.56 | 9.740 | 9.800 | 417,367 | -0.80(-7.55%) |
Jul 02, 2021 | 11.08 | 11.38 | 10.15 | 10.60 | 551,915 | -0.40(-3.64%) |