Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.78 | 14.97 | 14.10 | 14.50 | 579,801 | -0.25(-1.69%) |
Sep 29, 2021 | 15.11 | 15.49 | 14.71 | 14.75 | 420,818 | -0.34(-2.25%) |
Sep 28, 2021 | 14.75 | 15.22 | 14.28 | 15.09 | 834,723 | +0.01(+0.07%) |
Sep 27, 2021 | 15.28 | 15.38 | 14.73 | 15.08 | 992,509 | -0.41(-2.65%) |
Sep 24, 2021 | 15.28 | 15.77 | 15.20 | 15.49 | 737,019 | -0.06(-0.39%) |
Sep 23, 2021 | 14.98 | 15.65 | 14.55 | 15.55 | 788,371 | +0.66(+4.43%) |
Sep 22, 2021 | 14.01 | 14.94 | 13.92 | 14.89 | 598,899 | +0.86(+6.13%) |
Sep 21, 2021 | 13.68 | 14.11 | 13.47 | 14.03 | 1,426,573 | +0.57(+4.23%) |
Sep 20, 2021 | 14.60 | 14.72 | 13.33 | 13.46 | 1,379,600 | -1.61(-10.68%) |
Sep 17, 2021 | 15.81 | 16.25 | 14.71 | 15.07 | 8,316,319 | -0.73(-4.62%) |
Sep 16, 2021 | 15.23 | 15.88 | 15.19 | 15.80 | 498,987 | +0.45(+2.93%) |
Sep 15, 2021 | 15.57 | 15.90 | 15.01 | 15.35 | 514,780 | -0.31(-1.98%) |
Sep 14, 2021 | 15.45 | 16.05 | 15.20 | 15.66 | 632,630 | +0.22(+1.42%) |
Sep 13, 2021 | 16.50 | 16.50 | 15.26 | 15.44 | 3,423,765 | -0.82(-5.04%) |
Sep 10, 2021 | 15.65 | 16.38 | 15.32 | 16.26 | 1,659,925 | +0.96(+6.27%) |
Sep 09, 2021 | 14.46 | 15.61 | 14.26 | 15.30 | 946,933 | +0.72(+4.94%) |
Sep 08, 2021 | 15.20 | 15.34 | 14.47 | 14.58 | 1,066,281 | -0.65(-4.27%) |
Sep 07, 2021 | 16.58 | 16.67 | 15.21 | 15.23 | 881,343 | -1.02(-6.28%) |
Sep 03, 2021 | 15.54 | 16.30 | 15.41 | 16.25 | 748,707 | +0.66(+4.23%) |
Sep 02, 2021 | 14.99 | 16.22 | 14.88 | 15.59 | 723,897 | +0.61(+4.07%) |
Sep 01, 2021 | 14.89 | 15.26 | 14.39 | 14.98 | 772,821 | +0.12(+0.81%) |
Aug 31, 2021 | 14.58 | 15.21 | 14.47 | 14.86 | 617,268 | +0.28(+1.92%) |
Aug 30, 2021 | 14.50 | 14.94 | 14.32 | 14.58 | 1,067,045 | +0.03(+0.21%) |
Aug 27, 2021 | 13.95 | 14.72 | 13.85 | 14.55 | 707,194 | +0.62(+4.45%) |
Aug 26, 2021 | 13.47 | 14.04 | 13.32 | 13.93 | 452,012 | +0.46(+3.41%) |
Aug 25, 2021 | 13.20 | 13.60 | 12.96 | 13.47 | 494,822 | +0.28(+2.12%) |
Aug 24, 2021 | 13.87 | 13.87 | 12.70 | 13.19 | 882,468 | -0.20(-1.49%) |
Aug 23, 2021 | 13.34 | 13.79 | 12.90 | 13.39 | 1,007,261 | +0.52(+4.04%) |
Aug 20, 2021 | 13.42 | 13.50 | 12.61 | 12.87 | 1,167,093 | -0.40(-3.01%) |
Aug 19, 2021 | 13.22 | 13.42 | 12.38 | 13.27 | 753,971 | -0.12(-0.90%) |
Aug 18, 2021 | 13.98 | 13.98 | 13.13 | 13.39 | 1,178,248 | +0.01(+0.07%) |
Aug 17, 2021 | 13.67 | 14.45 | 13.28 | 13.38 | 1,800,816 | -0.45(-3.25%) |
Aug 16, 2021 | 13.04 | 14.75 | 13.00 | 13.83 | 2,768,601 | +0.38(+2.83%) |
Aug 13, 2021 | 11.91 | 14.70 | 11.46 | 13.45 | 8,343,453 | +1.74(+14.86%) |
Aug 12, 2021 | 15.50 | 15.88 | 10.71 | 11.71 | 16,517,392 | -10.16(-46.46%) |
Aug 11, 2021 | 23.43 | 23.97 | 21.59 | 21.87 | 569,631 | -1.43(-6.14%) |
Aug 10, 2021 | 24.35 | 24.49 | 22.90 | 23.30 | 566,294 | -1.08(-4.43%) |
Aug 09, 2021 | 24.44 | 24.98 | 23.85 | 24.38 | 461,743 | +0.00(+0.00%) |
Aug 06, 2021 | 23.85 | 24.81 | 23.32 | 24.38 | 288,956 | +0.57(+2.39%) |
Aug 05, 2021 | 23.86 | 24.12 | 22.20 | 23.81 | 894,638 | -0.12(-0.50%) |
Aug 04, 2021 | 24.00 | 24.46 | 23.74 | 23.93 | 269,047 | -0.23(-0.95%) |
Aug 03, 2021 | 24.43 | 24.54 | 23.70 | 24.16 | 296,334 | -0.17(-0.70%) |
Aug 02, 2021 | 23.79 | 24.59 | 23.53 | 24.33 | 174,184 | +0.63(+2.66%) |
Jul 30, 2021 | 23.49 | 23.99 | 23.35 | 23.70 | 230,054 | +0.24(+1.02%) |
Jul 29, 2021 | 23.22 | 23.73 | 23.09 | 23.46 | 327,362 | +0.27(+1.16%) |
Jul 28, 2021 | 23.00 | 23.35 | 22.48 | 23.19 | 558,508 | +0.96(+4.32%) |
Jul 27, 2021 | 21.49 | 22.98 | 21.49 | 22.23 | 785,618 | +0.75(+3.49%) |
Jul 26, 2021 | 22.28 | 22.35 | 20.54 | 21.48 | 869,281 | -0.99(-4.41%) |
Jul 23, 2021 | 23.19 | 23.23 | 21.89 | 22.47 | 484,725 | -0.17(-0.75%) |
Jul 22, 2021 | 22.95 | 23.14 | 22.26 | 22.64 | 363,625 | -0.35(-1.52%) |
Jul 21, 2021 | 24.17 | 24.25 | 22.73 | 22.99 | 336,698 | -1.18(-4.88%) |
Jul 20, 2021 | 24.62 | 24.99 | 24.04 | 24.17 | 327,746 | -0.26(-1.06%) |
Jul 19, 2021 | 25.92 | 25.95 | 24.21 | 24.43 | 408,247 | -1.60(-6.15%) |
Jul 16, 2021 | 26.14 | 26.47 | 25.68 | 26.03 | 414,784 | +0.05(+0.19%) |
Jul 15, 2021 | 26.03 | 26.50 | 25.52 | 25.98 | 519,062 | -0.31(-1.18%) |
Jul 14, 2021 | 28.06 | 28.36 | 25.35 | 26.29 | 832,391 | -1.72(-6.14%) |
Jul 13, 2021 | 28.24 | 28.75 | 27.66 | 28.01 | 966,195 | -0.21(-0.74%) |
Jul 12, 2021 | 29.07 | 29.50 | 28.22 | 28.22 | 332,750 | -0.68(-2.35%) |
Jul 09, 2021 | 27.66 | 29.07 | 27.53 | 28.90 | 381,010 | +1.25(+4.52%) |
Jul 08, 2021 | 28.51 | 28.77 | 27.25 | 27.65 | 867,645 | -1.30(-4.49%) |
Jul 07, 2021 | 28.07 | 29.81 | 27.79 | 28.95 | 502,039 | +0.90(+3.21%) |
Jul 06, 2021 | 27.88 | 28.65 | 27.53 | 28.05 | 781,969 | +0.45(+1.63%) |
Jul 02, 2021 | 27.23 | 28.30 | 27.06 | 27.60 | 348,933 | -0.03(-0.11%) |