Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.14 | 23.50 | 21.12 | 22.23 | 109,252 | -0.82(-3.56%) |
Sep 29, 2021 | 23.17 | 24.61 | 22.12 | 23.05 | 120,374 | -0.23(-0.99%) |
Sep 28, 2021 | 23.06 | 23.82 | 21.70 | 23.28 | 101,626 | -0.08(-0.34%) |
Sep 27, 2021 | 24.00 | 25.35 | 23.36 | 23.36 | 94,086 | -1.13(-4.61%) |
Sep 24, 2021 | 24.80 | 26.19 | 22.55 | 24.49 | 157,459 | -0.63(-2.51%) |
Sep 23, 2021 | 25.01 | 25.92 | 24.53 | 25.12 | 109,689 | +0.61(+2.49%) |
Sep 22, 2021 | 25.80 | 25.80 | 24.16 | 24.51 | 23,452 | +0.15(+0.62%) |
Sep 21, 2021 | 25.28 | 25.50 | 24.40 | 24.36 | 14,999 | -0.80(-3.18%) |
Sep 20, 2021 | 25.55 | 25.75 | 23.90 | 25.16 | 27,800 | -0.54(-2.10%) |
Sep 17, 2021 | 25.02 | 27.05 | 24.06 | 25.70 | 50,248 | +0.09(+0.35%) |
Sep 16, 2021 | 26.57 | 27.00 | 25.35 | 25.61 | 22,278 | -0.59(-2.25%) |
Sep 15, 2021 | 27.75 | 28.17 | 26.14 | 26.20 | 21,898 | -1.55(-5.59%) |
Sep 14, 2021 | 27.52 | 29.45 | 26.69 | 27.75 | 40,013 | +0.37(+1.35%) |
Sep 13, 2021 | 28.93 | 28.93 | 26.51 | 27.38 | 44,973 | -0.71(-2.53%) |
Sep 10, 2021 | 29.00 | 30.43 | 27.60 | 28.09 | 51,396 | -0.89(-3.07%) |
Sep 09, 2021 | 28.50 | 31.02 | 28.00 | 28.98 | 70,892 | +0.48(+1.68%) |
Sep 08, 2021 | 25.32 | 28.50 | 25.16 | 28.50 | 58,259 | +2.78(+10.81%) |
Sep 07, 2021 | 26.99 | 27.74 | 24.50 | 25.72 | 37,371 | -2.06(-7.42%) |
Sep 03, 2021 | 26.25 | 30.66 | 25.65 | 27.78 | 164,592 | +0.96(+3.58%) |
Sep 02, 2021 | 24.02 | 31.89 | 24.02 | 26.82 | 301,691 | +2.02(+8.15%) |
Sep 01, 2021 | 20.00 | 26.44 | 20.00 | 24.80 | 324,118 | +3.10(+14.29%) |
Aug 31, 2021 | 17.71 | 27.00 | 16.83 | 21.70 | 1,015,388 | +3.95(+22.25%) |
Aug 30, 2021 | 14.24 | 17.75 | 14.24 | 17.75 | 81,809 | +3.60(+25.44%) |
Aug 27, 2021 | 13.75 | 14.29 | 13.51 | 14.15 | 8,619 | +0.43(+3.13%) |
Aug 26, 2021 | 13.87 | 13.87 | 13.68 | 13.72 | 1,902 | +0.05(+0.37%) |
Aug 25, 2021 | 14.00 | 14.00 | 13.95 | 13.67 | 719 | +0.00(+0.00%) |
Aug 24, 2021 | 13.68 | 14.50 | 13.57 | 13.67 | 11,824 | -0.06(-0.46%) |
Aug 23, 2021 | 13.70 | 13.73 | 13.70 | 13.73 | 4,368 | +0.28(+2.10%) |
Aug 20, 2021 | 12.96 | 13.75 | 12.96 | 13.45 | 7,330 | +0.63(+4.91%) |
Aug 19, 2021 | 13.25 | 13.25 | 12.54 | 12.82 | 25,627 | -0.21(-1.61%) |
Aug 18, 2021 | 14.10 | 14.20 | 13.03 | 13.03 | 35,267 | -1.24(-8.69%) |
Aug 17, 2021 | 14.90 | 14.90 | 12.99 | 14.27 | 47,095 | -0.83(-5.50%) |
Aug 16, 2021 | 14.08 | 15.20 | 13.96 | 15.10 | 70,667 | +0.83(+5.79%) |
Aug 13, 2021 | 14.20 | 14.27 | 14.20 | 14.27 | 938 | +0.12(+0.87%) |
Aug 12, 2021 | 14.36 | 14.77 | 13.96 | 14.15 | 11,384 | +0.01(+0.10%) |
Aug 11, 2021 | 14.23 | 14.49 | 14.14 | 14.14 | 7,848 | -0.49(-3.37%) |
Aug 10, 2021 | 15.25 | 15.25 | 13.94 | 14.63 | 17,675 | -0.23(-1.55%) |
Aug 09, 2021 | 15.49 | 15.49 | 14.28 | 14.86 | 11,073 | -0.78(-4.99%) |
Aug 06, 2021 | 14.60 | 15.66 | 14.00 | 15.64 | 9,319 | +0.60(+3.99%) |
Aug 05, 2021 | 14.91 | 15.73 | 14.61 | 15.04 | 8,933 | +0.34(+2.31%) |
Aug 04, 2021 | 15.26 | 15.31 | 14.70 | 14.70 | 12,279 | -0.65(-4.23%) |
Aug 03, 2021 | 15.98 | 16.07 | 15.09 | 15.35 | 7,948 | +0.00(+0.00%) |
Aug 02, 2021 | 15.40 | 15.42 | 15.35 | 15.35 | 1,226 | +0.33(+2.20%) |
Jul 30, 2021 | 15.70 | 15.98 | 15.02 | 15.02 | 4,236 | -0.33(-2.15%) |
Jul 29, 2021 | 15.22 | 15.54 | 14.70 | 15.35 | 24,715 | +0.22(+1.45%) |
Jul 28, 2021 | 15.57 | 16.34 | 15.07 | 15.13 | 60,632 | -0.37(-2.41%) |
Jul 27, 2021 | 15.98 | 16.09 | 15.50 | 15.50 | 15,516 | -0.72(-4.45%) |
Jul 26, 2021 | 16.69 | 16.69 | 15.61 | 16.23 | 6,835 | -0.46(-2.78%) |
Jul 23, 2021 | 17.01 | 17.01 | 16.69 | 16.69 | 2,995 | -0.29(-1.71%) |
Jul 22, 2021 | 17.20 | 17.99 | 16.64 | 16.98 | 13,420 | -0.14(-0.82%) |
Jul 21, 2021 | 16.50 | 17.45 | 16.50 | 17.12 | 12,744 | +0.67(+4.07%) |
Jul 20, 2021 | 16.88 | 17.00 | 16.15 | 16.45 | 23,682 | -0.34(-2.03%) |
Jul 19, 2021 | 16.61 | 17.02 | 16.50 | 16.79 | 9,072 | +0.24(+1.45%) |
Jul 16, 2021 | 17.25 | 17.45 | 16.43 | 16.55 | 12,136 | -1.00(-5.69%) |
Jul 15, 2021 | 17.87 | 17.87 | 17.52 | 17.55 | 2,948 | +0.01(+0.05%) |
Jul 13, 2021 | 17.54 | 17.54 | 17.54 | 476 | +0.02(+0.10%) | |
Jul 12, 2021 | 17.70 | 17.82 | 17.03 | 17.52 | 21,252 | -0.36(-2.00%) |
Jul 09, 2021 | 17.85 | 18.26 | 17.67 | 17.88 | 24,120 | +0.05(+0.28%) |
Jul 08, 2021 | 18.17 | 19.21 | 17.49 | 17.83 | 54,717 | -0.52(-2.83%) |
Jul 07, 2021 | 18.68 | 19.50 | 17.28 | 18.35 | 86,852 | -0.40(-2.16%) |
Jul 06, 2021 | 19.00 | 19.00 | 18.47 | 18.75 | 10,459 | -0.39(-2.06%) |
Jul 02, 2021 | 19.10 | 19.15 | 19.10 | 19.15 | 1,878 | +0.01(+0.08%) |