Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.900 | 9.100 | 7.800 | 8.900 | 529,628 | +0.00(+0.00%) |
Sep 29, 2021 | 9.850 | 9.900 | 8.700 | 8.900 | 858,891 | -0.80(-8.25%) |
Sep 28, 2021 | 10.95 | 10.95 | 9.600 | 9.700 | 1,097,283 | -0.90(-8.49%) |
Sep 27, 2021 | 11.75 | 12.35 | 9.650 | 10.60 | 3,423,716 | -5.65(-34.77%) |
Sep 24, 2021 | 16.30 | 16.80 | 15.60 | 16.25 | 227,118 | +0.05(+0.31%) |
Sep 23, 2021 | 15.75 | 16.44 | 15.35 | 16.20 | 257,980 | +0.55(+3.51%) |
Sep 22, 2021 | 15.50 | 15.90 | 15.38 | 15.65 | 72,311 | +0.25(+1.62%) |
Sep 21, 2021 | 15.15 | 15.70 | 15.00 | 15.40 | 142,400 | +0.30(+1.99%) |
Sep 20, 2021 | 15.75 | 15.95 | 14.85 | 15.10 | 140,024 | -1.00(-6.21%) |
Sep 17, 2021 | 15.05 | 16.25 | 15.05 | 16.10 | 138,001 | +0.95(+6.27%) |
Sep 16, 2021 | 15.10 | 15.25 | 14.30 | 15.15 | 84,172 | +0.05(+0.33%) |
Sep 15, 2021 | 15.20 | 15.43 | 14.90 | 15.10 | 130,994 | -0.10(-0.66%) |
Sep 14, 2021 | 15.25 | 15.40 | 15.00 | 15.20 | 106,253 | +0.30(+2.01%) |
Sep 13, 2021 | 15.70 | 15.70 | 14.85 | 14.90 | 68,839 | -0.60(-3.87%) |
Sep 10, 2021 | 15.85 | 15.97 | 15.20 | 15.50 | 85,422 | -0.10(-0.64%) |
Sep 09, 2021 | 15.10 | 15.85 | 15.00 | 15.60 | 111,149 | +0.50(+3.31%) |
Sep 08, 2021 | 15.00 | 16.65 | 14.80 | 15.10 | 120,898 | +0.10(+0.67%) |
Sep 07, 2021 | 15.75 | 16.45 | 14.85 | 15.00 | 166,079 | -0.10(-0.66%) |
Sep 03, 2021 | 15.30 | 15.60 | 14.90 | 15.10 | 105,342 | -0.40(-2.58%) |
Sep 02, 2021 | 15.00 | 16.15 | 14.45 | 15.50 | 164,273 | +0.25(+1.64%) |
Sep 01, 2021 | 13.50 | 15.35 | 13.25 | 15.25 | 323,886 | +1.90(+14.23%) |
Aug 31, 2021 | 13.75 | 13.80 | 13.15 | 13.35 | 137,695 | -0.45(-3.26%) |
Aug 30, 2021 | 13.50 | 13.95 | 13.20 | 13.80 | 117,990 | +0.25(+1.85%) |
Aug 27, 2021 | 13.65 | 13.75 | 13.35 | 13.55 | 59,828 | +0.05(+0.37%) |
Aug 26, 2021 | 13.85 | 14.05 | 13.25 | 13.50 | 65,818 | +0.00(+0.00%) |
Aug 25, 2021 | 13.00 | 13.75 | 13.00 | 13.50 | 118,024 | +0.55(+4.25%) |
Aug 24, 2021 | 12.85 | 13.20 | 12.45 | 12.95 | 69,981 | +0.15(+1.17%) |
Aug 23, 2021 | 11.95 | 12.93 | 11.90 | 12.80 | 98,432 | +1.20(+10.34%) |
Aug 20, 2021 | 11.75 | 11.95 | 11.00 | 11.60 | 193,527 | -0.35(-2.93%) |
Aug 19, 2021 | 12.05 | 12.20 | 11.65 | 11.95 | 78,464 | -0.25(-2.05%) |
Aug 18, 2021 | 12.05 | 12.57 | 11.85 | 12.20 | 151,446 | +0.10(+0.83%) |
Aug 17, 2021 | 12.45 | 12.75 | 12.00 | 12.10 | 137,792 | -0.40(-3.20%) |
Aug 16, 2021 | 14.00 | 14.00 | 12.50 | 12.50 | 143,073 | -1.65(-11.66%) |
Aug 13, 2021 | 14.30 | 14.65 | 14.00 | 14.15 | 62,139 | -0.35(-2.41%) |
Aug 12, 2021 | 14.25 | 14.55 | 13.95 | 14.50 | 55,395 | +0.25(+1.75%) |
Aug 11, 2021 | 14.90 | 15.00 | 14.20 | 14.25 | 69,523 | -0.65(-4.36%) |
Aug 10, 2021 | 14.80 | 15.45 | 14.75 | 14.90 | 58,373 | +0.00(+0.00%) |
Aug 09, 2021 | 15.00 | 15.35 | 14.65 | 14.90 | 44,408 | -0.05(-0.33%) |
Aug 06, 2021 | 14.75 | 15.85 | 14.30 | 14.95 | 149,835 | +0.20(+1.36%) |
Aug 05, 2021 | 13.70 | 14.85 | 13.55 | 14.75 | 149,628 | +0.85(+6.12%) |
Aug 04, 2021 | 14.15 | 14.24 | 13.65 | 13.90 | 45,746 | -0.30(-2.11%) |
Aug 03, 2021 | 15.05 | 15.08 | 13.90 | 14.20 | 75,552 | -0.30(-2.07%) |
Aug 02, 2021 | 14.15 | 15.20 | 13.87 | 14.50 | 125,508 | +0.65(+4.69%) |
Jul 30, 2021 | 14.25 | 14.45 | 13.65 | 13.85 | 24,242 | -0.30(-2.12%) |
Jul 29, 2021 | 14.50 | 14.55 | 14.00 | 14.15 | 41,056 | -0.40(-2.75%) |
Jul 28, 2021 | 13.60 | 14.70 | 13.55 | 14.55 | 64,038 | +1.05(+7.78%) |
Jul 27, 2021 | 14.00 | 14.05 | 13.05 | 13.50 | 106,258 | -0.25(-1.82%) |
Jul 26, 2021 | 13.93 | 14.25 | 13.55 | 13.75 | 89,932 | -0.15(-1.08%) |
Jul 23, 2021 | 13.64 | 14.03 | 13.55 | 13.90 | 71,111 | -0.15(-1.07%) |
Jul 22, 2021 | 14.60 | 14.95 | 13.99 | 14.05 | 64,285 | -0.55(-3.77%) |
Jul 21, 2021 | 14.20 | 14.80 | 14.15 | 14.60 | 89,943 | +0.55(+3.91%) |
Jul 20, 2021 | 14.15 | 14.50 | 13.25 | 14.05 | 109,907 | -0.30(-2.09%) |
Jul 19, 2021 | 13.05 | 14.50 | 12.90 | 14.35 | 164,850 | +0.75(+5.51%) |
Jul 16, 2021 | 14.10 | 14.20 | 13.55 | 13.60 | 95,799 | -0.40(-2.86%) |
Jul 15, 2021 | 14.00 | 14.75 | 13.53 | 14.00 | 195,677 | +0.25(+1.82%) |
Jul 14, 2021 | 15.10 | 15.50 | 13.75 | 13.75 | 288,964 | -1.65(-10.71%) |
Jul 13, 2021 | 15.55 | 16.12 | 14.60 | 15.40 | 423,224 | -0.15(-0.96%) |
Jul 12, 2021 | 16.55 | 16.85 | 15.25 | 15.55 | 525,317 | -1.50(-8.80%) |
Jul 09, 2021 | 16.70 | 19.05 | 16.50 | 17.05 | 4,606,756 | +1.25(+7.91%) |
Jul 08, 2021 | 15.75 | 16.75 | 15.05 | 15.80 | 492,637 | -0.10(-0.63%) |
Jul 07, 2021 | 16.55 | 16.95 | 15.60 | 15.90 | 66,601 | -0.30(-1.85%) |
Jul 06, 2021 | 16.30 | 16.55 | 15.85 | 16.20 | 39,076 | -0.25(-1.52%) |
Jul 02, 2021 | 16.70 | 17.00 | 15.65 | 16.45 | 112,927 | -0.25(-1.50%) |