Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.20 | 27.00 | 23.20 | 26.00 | 424,631 | +3.00(+13.04%) |
Aug 30, 2021 | 22.60 | 23.40 | 22.20 | 23.00 | 174,439 | +1.40(+6.48%) |
Aug 27, 2021 | 20.80 | 22.00 | 20.80 | 21.60 | 54,321 | +0.60(+2.86%) |
Aug 26, 2021 | 21.80 | 22.00 | 21.00 | 21.00 | 66,031 | -0.80(-3.67%) |
Aug 25, 2021 | 20.80 | 22.00 | 20.40 | 21.80 | 117,471 | +0.80(+3.81%) |
Aug 24, 2021 | 20.20 | 21.80 | 20.00 | 21.00 | 162,563 | +1.33(+6.75%) |
Aug 23, 2021 | 19.40 | 19.85 | 18.80 | 19.67 | 112,318 | +0.21(+1.08%) |
Aug 20, 2021 | 19.60 | 20.00 | 18.60 | 19.46 | 184,337 | -0.54(-2.69%) |
Aug 19, 2021 | 20.00 | 20.40 | 20.00 | 20.00 | 92,588 | -0.60(-2.91%) |
Aug 18, 2021 | 20.00 | 21.40 | 19.60 | 20.60 | 190,957 | -0.60(-2.83%) |
Aug 17, 2021 | 20.80 | 21.40 | 20.00 | 21.20 | 201,697 | +0.40(+1.92%) |
Aug 16, 2021 | 21.60 | 22.00 | 20.60 | 20.80 | 102,874 | -0.40(-1.89%) |
Aug 13, 2021 | 22.00 | 22.20 | 21.00 | 21.20 | 90,998 | -0.80(-3.64%) |
Aug 12, 2021 | 23.20 | 23.60 | 21.60 | 22.00 | 271,979 | -0.80(-3.51%) |
Aug 11, 2021 | 24.00 | 25.60 | 22.60 | 22.80 | 287,120 | -0.80(-3.39%) |
Aug 10, 2021 | 23.60 | 24.00 | 23.20 | 23.60 | 162,028 | +0.80(+3.51%) |
Aug 09, 2021 | 23.00 | 23.80 | 22.20 | 22.80 | 227,005 | -0.40(-1.72%) |
Aug 06, 2021 | 23.40 | 24.80 | 22.20 | 23.20 | 1,173,526 | +2.20(+10.48%) |
Aug 05, 2021 | 20.40 | 21.20 | 20.40 | 21.00 | 79,505 | -0.20(-0.94%) |
Aug 04, 2021 | 20.80 | 21.40 | 20.60 | 21.20 | 59,395 | +0.00(+0.00%) |
Aug 03, 2021 | 21.20 | 21.40 | 21.00 | 21.20 | 61,572 | +0.00(+0.00%) |
Aug 02, 2021 | 20.80 | 22.20 | 20.40 | 21.20 | 125,979 | +1.00(+4.95%) |
Jul 30, 2021 | 20.40 | 21.00 | 20.00 | 20.20 | 72,986 | -0.40(-1.94%) |
Jul 29, 2021 | 22.00 | 22.20 | 20.40 | 20.60 | 122,475 | -0.40(-1.90%) |
Jul 28, 2021 | 19.60 | 21.20 | 19.60 | 21.00 | 159,370 | +1.63(+8.43%) |
Jul 27, 2021 | 20.80 | 21.40 | 19.00 | 19.37 | 332,306 | -1.43(-6.88%) |
Jul 26, 2021 | 22.00 | 22.00 | 20.40 | 20.80 | 339,556 | -2.00(-8.77%) |
Jul 23, 2021 | 23.60 | 24.40 | 22.40 | 22.80 | 399,774 | -1.80(-7.32%) |
Jul 22, 2021 | 26.20 | 26.40 | 24.40 | 24.60 | 144,615 | -1.60(-6.11%) |
Jul 21, 2021 | 25.60 | 26.80 | 25.40 | 26.20 | 108,504 | +1.00(+3.97%) |
Jul 20, 2021 | 26.00 | 26.20 | 25.20 | 25.20 | 103,731 | -0.40(-1.56%) |
Jul 19, 2021 | 27.20 | 27.40 | 25.40 | 25.60 | 195,735 | -2.40(-8.57%) |
Jul 16, 2021 | 27.80 | 29.10 | 27.00 | 28.00 | 113,402 | +0.60(+2.19%) |
Jul 15, 2021 | 27.00 | 28.00 | 26.80 | 27.40 | 83,545 | +0.20(+0.74%) |
Jul 14, 2021 | 28.40 | 28.60 | 27.00 | 27.20 | 135,013 | -1.20(-4.23%) |
Jul 13, 2021 | 27.40 | 29.00 | 27.40 | 28.40 | 150,819 | +0.40(+1.43%) |
Jul 12, 2021 | 28.80 | 30.20 | 27.20 | 28.00 | 360,864 | +0.40(+1.45%) |
Jul 09, 2021 | 29.20 | 29.30 | 26.60 | 27.60 | 370,129 | -1.20(-4.17%) |
Jul 08, 2021 | 28.00 | 28.80 | 27.20 | 28.80 | 179,449 | +0.20(+0.70%) |
Jul 07, 2021 | 31.20 | 31.40 | 28.00 | 28.60 | 288,500 | -3.20(-10.06%) |
Jul 06, 2021 | 32.80 | 32.80 | 30.20 | 31.80 | 241,198 | -0.80(-2.45%) |
Jul 02, 2021 | 33.00 | 33.60 | 31.00 | 32.60 | 245,266 | -0.40(-1.21%) |
Jul 01, 2021 | 35.60 | 35.80 | 33.00 | 33.00 | 196,644 | -2.60(-7.30%) |
Jun 30, 2021 | 34.00 | 36.70 | 32.80 | 35.60 | 304,133 | -0.20(-0.56%) |
Jun 29, 2021 | 36.80 | 37.35 | 34.60 | 35.80 | 407,853 | -2.60(-6.77%) |
Jun 28, 2021 | 37.20 | 41.60 | 36.00 | 38.40 | 1,381,907 | +2.20(+6.08%) |
Jun 25, 2021 | 34.80 | 37.37 | 32.00 | 36.20 | 728,889 | +2.20(+6.47%) |
Jun 24, 2021 | 32.80 | 34.80 | 30.60 | 34.00 | 1,558,573 | -2.20(-6.08%) |
Jun 23, 2021 | 27.40 | 38.00 | 27.40 | 36.20 | 3,771,539 | +9.20(+34.07%) |
Jun 22, 2021 | 26.60 | 29.00 | 26.40 | 27.00 | 253,824 | +0.80(+3.05%) |
Jun 21, 2021 | 27.40 | 27.40 | 25.20 | 26.20 | 125,016 | +0.60(+2.34%) |
Jun 18, 2021 | 26.80 | 27.00 | 25.60 | 25.60 | 120,075 | -1.40(-5.19%) |
Jun 17, 2021 | 26.20 | 27.60 | 26.20 | 27.00 | 104,435 | +0.80(+3.05%) |
Jun 16, 2021 | 25.20 | 28.80 | 25.00 | 26.20 | 429,325 | +1.00(+3.97%) |
Jun 15, 2021 | 25.60 | 25.80 | 25.60 | 25.20 | 88,512 | -0.40(-1.56%) |
Jun 14, 2021 | 26.80 | 27.00 | 25.20 | 25.60 | 156,429 | -0.80(-3.03%) |
Jun 11, 2021 | 27.40 | 27.80 | 26.20 | 26.40 | 141,904 | -0.80(-2.94%) |
Jun 10, 2021 | 28.40 | 29.00 | 27.00 | 27.20 | 193,088 | -1.60(-5.56%) |
Jun 09, 2021 | 31.00 | 31.00 | 27.60 | 28.80 | 433,434 | -3.60(-11.11%) |
Jun 08, 2021 | 30.00 | 32.40 | 28.60 | 32.40 | 237,361 | +2.80(+9.46%) |
Jun 07, 2021 | 28.80 | 30.20 | 28.40 | 29.60 | 126,430 | +0.80(+2.78%) |
Jun 04, 2021 | 30.40 | 30.40 | 28.00 | 28.80 | 154,165 | -0.80(-2.70%) |
Jun 03, 2021 | 29.60 | 32.00 | 29.20 | 29.60 | 191,434 | +0.20(+0.68%) |
Jun 02, 2021 | 31.00 | 31.00 | 28.40 | 29.40 | 108,251 | -0.20(-0.68%) |