Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.60 | 54.60 | 47.90 | 50.15 | 9,444 | -2.43(-4.61%) |
Sep 29, 2021 | 53.05 | 53.85 | 51.19 | 52.58 | 8,471 | -2.43(-4.43%) |
Sep 28, 2021 | 56.33 | 57.66 | 51.96 | 55.01 | 15,841 | -2.03(-3.56%) |
Sep 27, 2021 | 56.06 | 61.67 | 56.06 | 57.04 | 9,949 | +0.93(+1.66%) |
Sep 24, 2021 | 55.51 | 60.95 | 55.50 | 56.11 | 17,683 | +0.65(+1.18%) |
Sep 23, 2021 | 60.00 | 60.00 | 52.20 | 55.46 | 25,998 | -4.55(-7.59%) |
Sep 22, 2021 | 52.34 | 69.00 | 52.34 | 60.01 | 148,759 | +12.14(+25.36%) |
Sep 21, 2021 | 68.00 | 68.00 | 47.86 | 47.87 | 41,568 | -19.63(-29.08%) |
Sep 20, 2021 | 46.80 | 67.50 | 43.31 | 67.50 | 25,622 | +21.10(+45.47%) |
Sep 17, 2021 | 44.83 | 47.91 | 44.62 | 46.40 | 1,997 | +1.67(+3.73%) |
Sep 16, 2021 | 42.60 | 45.50 | 42.60 | 44.73 | 2,134 | +0.93(+2.12%) |
Sep 15, 2021 | 43.47 | 43.80 | 43.47 | 43.80 | 689 | -1.04(-2.32%) |
Sep 14, 2021 | 43.20 | 46.93 | 43.20 | 44.84 | 7,950 | -1.61(-3.47%) |
Sep 13, 2021 | 44.00 | 49.20 | 44.00 | 46.45 | 14,219 | +1.60(+3.57%) |
Sep 10, 2021 | 42.12 | 48.46 | 42.12 | 44.85 | 10,446 | -1.55(-3.34%) |
Sep 09, 2021 | 46.87 | 47.72 | 45.54 | 46.40 | 4,119 | +0.09(+0.19%) |
Sep 08, 2021 | 48.37 | 48.54 | 46.31 | 46.31 | 7,565 | -2.69(-5.49%) |
Sep 07, 2021 | 48.79 | 49.00 | 48.75 | 49.00 | 1,786 | -0.54(-1.09%) |
Sep 03, 2021 | 49.54 | 49.54 | 49.54 | 49.54 | 550 | +1.04(+2.14%) |
Sep 02, 2021 | 47.35 | 49.98 | 46.64 | 48.50 | 2,095 | -1.01(-2.04%) |
Sep 01, 2021 | 50.03 | 50.03 | 49.50 | 49.51 | 1,974 | -0.51(-1.02%) |
Aug 31, 2021 | 52.98 | 52.98 | 50.00 | 50.02 | 6,202 | -0.81(-1.59%) |
Aug 30, 2021 | 44.46 | 56.97 | 44.46 | 50.83 | 45,180 | +7.76(+18.02%) |
Aug 27, 2021 | 43.70 | 45.72 | 43.05 | 43.07 | 1,409 | -0.06(-0.14%) |
Aug 26, 2021 | 40.52 | 48.29 | 40.52 | 43.13 | 9,423 | -1.26(-2.84%) |
Aug 25, 2021 | 41.57 | 44.39 | 41.44 | 44.39 | 5,432 | +3.66(+8.99%) |
Aug 24, 2021 | 39.72 | 40.73 | 39.12 | 40.73 | 2,404 | +1.39(+3.53%) |
Aug 23, 2021 | 38.51 | 39.80 | 38.51 | 39.34 | 1,308 | +1.17(+3.06%) |
Aug 20, 2021 | 39.50 | 39.50 | 38.17 | 38.17 | 1,075 | -1.28(-3.24%) |
Aug 19, 2021 | 40.00 | 40.00 | 37.40 | 39.45 | 5,698 | -2.05(-4.94%) |
Aug 18, 2021 | 41.50 | 41.50 | 41.50 | 41.50 | 1,002 | -2.24(-5.12%) |
Aug 17, 2021 | 43.74 | 43.74 | 43.74 | 43.74 | 906 | -0.17(-0.39%) |
Aug 16, 2021 | 45.50 | 45.50 | 42.43 | 43.91 | 6,382 | +1.91(+4.55%) |
Aug 13, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 539 | -1.38(-3.17%) |
Aug 12, 2021 | 43.16 | 46.21 | 42.62 | 43.38 | 3,052 | +0.55(+1.30%) |
Aug 11, 2021 | 45.00 | 46.72 | 42.82 | 42.82 | 2,153 | -1.47(-3.32%) |
Aug 10, 2021 | 44.29 | 44.29 | 44.29 | 44.29 | 950 | -0.61(-1.36%) |
Aug 09, 2021 | 44.52 | 45.50 | 43.20 | 44.90 | 2,496 | +1.04(+2.37%) |
Aug 06, 2021 | 43.90 | 44.18 | 43.86 | 43.86 | 6,410 | -4.48(-9.27%) |
Aug 05, 2021 | 43.00 | 48.34 | 43.00 | 48.34 | 1,327 | +5.33(+12.39%) |
Aug 04, 2021 | 49.15 | 49.15 | 43.01 | 43.01 | 2,556 | -5.96(-12.17%) |
Aug 03, 2021 | 47.05 | 48.97 | 47.05 | 48.97 | 960 | -1.03(-2.06%) |
Aug 02, 2021 | 52.05 | 52.05 | 50.00 | 50.00 | 2,955 | -2.00(-3.85%) |
Jul 30, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 911 | -0.01(-0.02%) |
Jul 29, 2021 | 52.01 | 52.01 | 52.01 | 52.01 | 687 | -1.99(-3.69%) |
Jul 28, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 695 | +2.00(+3.85%) |
Jul 27, 2021 | 52.01 | 52.01 | 52.00 | 52.00 | 567 | -1.69(-3.15%) |
Jul 26, 2021 | 53.69 | 53.69 | 53.69 | 53.69 | 567 | -0.86(-1.58%) |
Jul 23, 2021 | 54.56 | 54.56 | 54.55 | 54.55 | 1,690 | -0.20(-0.37%) |
Jul 21, 2021 | 54.75 | 54.75 | 54.75 | 389 | +0.20(+0.37%) | |
Jul 19, 2021 | 54.55 | 54.55 | 54.55 | 407 | -2.60(-4.55%) | |
Jul 16, 2021 | 57.15 | 57.15 | 57.15 | 57.15 | 506 | -0.70(-1.21%) |
Jul 14, 2021 | 57.85 | 57.85 | 57.85 | 417 | +0.39(+0.68%) | |
Jul 13, 2021 | 57.44 | 60.00 | 57.44 | 57.46 | 960 | -1.04(-1.78%) |
Jul 12, 2021 | 57.00 | 58.50 | 57.00 | 58.50 | 966 | +0.00(+0.00%) |
Jul 09, 2021 | 58.69 | 58.70 | 58.50 | 58.50 | 2,248 | -0.15(-0.26%) |
Jul 08, 2021 | 58.65 | 58.65 | 57.00 | 58.65 | 1,030 | +0.84(+1.45%) |
Jul 07, 2021 | 60.10 | 60.28 | 57.40 | 57.81 | 11,039 | -4.88(-7.78%) |
Jul 06, 2021 | 62.15 | 62.69 | 60.50 | 62.69 | 4,460 | -1.28(-2.00%) |
Jul 02, 2021 | 63.00 | 63.97 | 61.13 | 63.97 | 2,040 | +1.88(+3.02%) |