Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.73 | 11.16 | 10.72 | 10.87 | 8,896,310 | +0.15(+1.36%) |
Sep 29, 2021 | 10.88 | 11.19 | 10.67 | 10.72 | 8,678,269 | -0.36(-3.26%) |
Sep 28, 2021 | 11.59 | 11.73 | 11.02 | 11.08 | 14,276,102 | -0.56(-4.78%) |
Sep 27, 2021 | 11.62 | 11.68 | 11.07 | 11.64 | 13,997,604 | -0.03(-0.25%) |
Sep 24, 2021 | 11.32 | 11.67 | 11.16 | 11.67 | 9,304,058 | -0.07(-0.58%) |
Sep 23, 2021 | 11.82 | 11.94 | 11.12 | 11.73 | 20,574,136 | -0.68(-5.50%) |
Sep 22, 2021 | 11.99 | 12.63 | 11.96 | 12.42 | 12,919,017 | +0.43(+3.58%) |
Sep 21, 2021 | 11.93 | 12.05 | 11.75 | 11.99 | 8,765,412 | +0.06(+0.49%) |
Sep 20, 2021 | 12.13 | 12.19 | 11.67 | 11.93 | 13,837,946 | -0.61(-4.90%) |
Sep 17, 2021 | 12.73 | 12.92 | 12.40 | 12.54 | 10,063,684 | +0.04(+0.31%) |
Sep 16, 2021 | 12.70 | 12.70 | 12.14 | 12.51 | 8,462,368 | -0.34(-2.66%) |
Sep 15, 2021 | 12.94 | 13.05 | 12.42 | 12.85 | 10,049,755 | -0.31(-2.37%) |
Sep 14, 2021 | 13.65 | 13.69 | 12.92 | 13.16 | 11,192,630 | -0.60(-4.39%) |
Sep 13, 2021 | 14.03 | 14.08 | 13.65 | 13.76 | 6,101,933 | -0.50(-3.49%) |
Sep 10, 2021 | 14.82 | 15.00 | 14.15 | 14.26 | 6,365,398 | -0.41(-2.79%) |
Sep 09, 2021 | 14.34 | 14.85 | 14.18 | 14.67 | 5,587,848 | +0.03(+0.20%) |
Sep 08, 2021 | 15.15 | 15.27 | 14.50 | 14.64 | 7,792,482 | -0.54(-3.53%) |
Sep 07, 2021 | 15.32 | 15.96 | 15.08 | 15.18 | 8,688,283 | +0.16(+1.04%) |
Sep 03, 2021 | 14.78 | 15.19 | 14.73 | 15.02 | 11,838,836 | -0.27(-1.79%) |
Sep 02, 2021 | 15.48 | 15.80 | 15.21 | 15.30 | 10,757,918 | -0.37(-2.37%) |
Sep 01, 2021 | 14.60 | 16.02 | 14.60 | 15.67 | 17,427,732 | +1.24(+8.59%) |
Aug 31, 2021 | 14.21 | 14.51 | 14.08 | 14.43 | 18,663,932 | +0.48(+3.43%) |
Aug 30, 2021 | 14.06 | 14.06 | 13.60 | 13.95 | 11,952,514 | -0.13(-0.90%) |
Aug 27, 2021 | 14.30 | 14.34 | 13.91 | 14.08 | 8,571,768 | -0.34(-2.37%) |
Aug 26, 2021 | 15.07 | 15.09 | 14.35 | 14.42 | 10,758,138 | -0.76(-5.01%) |
Aug 25, 2021 | 14.85 | 15.19 | 14.29 | 15.18 | 13,757,238 | +0.12(+0.78%) |
Aug 24, 2021 | 14.53 | 15.29 | 14.41 | 15.06 | 17,025,612 | +1.39(+10.21%) |
Aug 23, 2021 | 12.98 | 13.83 | 12.94 | 13.67 | 11,675,111 | +0.77(+5.98%) |
Aug 20, 2021 | 12.95 | 13.75 | 12.70 | 12.90 | 17,404,854 | +0.07(+0.53%) |
Aug 19, 2021 | 13.53 | 13.54 | 12.71 | 12.83 | 16,111,226 | -1.08(-7.78%) |
Aug 18, 2021 | 13.41 | 14.08 | 13.11 | 13.91 | 26,666,056 | -0.39(-2.73%) |
Aug 17, 2021 | 14.56 | 14.79 | 13.50 | 14.30 | 16,098,882 | -0.80(-5.30%) |
Aug 16, 2021 | 15.65 | 15.65 | 15.05 | 15.10 | 8,484,143 | -0.76(-4.80%) |
Aug 13, 2021 | 16.29 | 16.29 | 15.73 | 15.86 | 7,758,638 | -0.39(-2.40%) |
Aug 12, 2021 | 16.84 | 16.85 | 16.08 | 16.25 | 8,514,978 | -0.69(-4.09%) |
Aug 11, 2021 | 17.23 | 17.23 | 16.58 | 16.94 | 6,787,713 | -0.05(-0.29%) |
Aug 10, 2021 | 17.36 | 17.47 | 16.89 | 16.99 | 6,434,132 | -0.27(-1.58%) |
Aug 09, 2021 | 17.02 | 17.44 | 16.89 | 17.27 | 8,440,478 | +0.39(+2.31%) |
Aug 06, 2021 | 17.17 | 17.40 | 16.73 | 16.88 | 5,898,827 | -0.19(-1.09%) |
Aug 05, 2021 | 16.90 | 17.31 | 16.71 | 17.06 | 6,931,305 | -0.13(-0.74%) |
Aug 04, 2021 | 17.30 | 17.88 | 16.97 | 17.19 | 7,525,353 | +0.24(+1.44%) |
Aug 03, 2021 | 16.27 | 17.01 | 15.96 | 16.94 | 8,738,225 | +0.46(+2.78%) |
Aug 02, 2021 | 16.20 | 16.82 | 15.92 | 16.49 | 6,858,943 | +0.26(+1.62%) |
Jul 30, 2021 | 16.15 | 16.66 | 15.96 | 16.22 | 6,115,633 | -0.09(-0.54%) |
Jul 29, 2021 | 17.02 | 17.02 | 15.89 | 16.31 | 10,613,985 | -0.28(-1.70%) |
Jul 28, 2021 | 16.44 | 17.27 | 16.41 | 16.59 | 14,711,847 | +1.26(+8.21%) |
Jul 27, 2021 | 15.61 | 15.82 | 14.82 | 15.33 | 26,043,390 | -0.70(-4.38%) |
Jul 26, 2021 | 15.82 | 16.85 | 15.24 | 16.04 | 15,592,119 | -0.60(-3.63%) |
Jul 23, 2021 | 16.88 | 16.89 | 16.22 | 16.64 | 10,508,747 | -0.95(-5.38%) |
Jul 22, 2021 | 17.85 | 17.87 | 17.31 | 17.59 | 4,957,388 | -0.12(-0.66%) |
Jul 21, 2021 | 17.36 | 17.81 | 17.03 | 17.70 | 5,866,470 | +0.12(+0.67%) |
Jul 20, 2021 | 17.54 | 17.73 | 17.00 | 17.59 | 6,039,052 | +0.21(+1.24%) |
Jul 19, 2021 | 17.86 | 17.88 | 17.17 | 17.37 | 7,024,207 | -0.75(-4.14%) |
Jul 16, 2021 | 19.03 | 19.08 | 18.00 | 18.12 | 9,135,520 | -1.06(-5.54%) |
Jul 15, 2021 | 19.08 | 19.41 | 18.76 | 19.19 | 6,438,024 | +0.26(+1.39%) |
Jul 14, 2021 | 19.11 | 19.41 | 18.80 | 18.92 | 8,055,664 | -0.22(-1.17%) |
Jul 13, 2021 | 18.53 | 19.25 | 18.41 | 19.15 | 9,806,715 | +0.88(+4.81%) |
Jul 12, 2021 | 18.29 | 18.61 | 17.96 | 18.27 | 6,586,802 | -0.05(-0.27%) |
Jul 09, 2021 | 17.75 | 18.45 | 17.38 | 18.32 | 8,627,149 | +0.60(+3.36%) |
Jul 08, 2021 | 17.31 | 17.88 | 16.93 | 17.72 | 8,611,553 | -0.11(-0.60%) |
Jul 07, 2021 | 18.50 | 18.91 | 17.29 | 17.83 | 9,221,125 | -0.33(-1.83%) |
Jul 06, 2021 | 18.29 | 18.33 | 17.63 | 18.16 | 11,826,259 | -0.34(-1.84%) |
Jul 02, 2021 | 18.63 | 18.87 | 18.35 | 18.50 | 6,434,822 | -0.09(-0.47%) |