Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.21 | 14.69 | 13.11 | 14.60 | 10,343,089 | +1.54(+11.79%) |
Sep 29, 2021 | 13.74 | 13.81 | 12.40 | 13.06 | 8,785,557 | -0.67(-4.89%) |
Sep 28, 2021 | 14.14 | 14.31 | 13.19 | 13.73 | 8,079,032 | -0.20(-1.42%) |
Sep 27, 2021 | 13.05 | 14.31 | 13.00 | 13.93 | 9,577,505 | +1.13(+8.79%) |
Sep 24, 2021 | 13.06 | 13.26 | 12.62 | 12.80 | 6,315,195 | -0.47(-3.57%) |
Sep 23, 2021 | 13.92 | 14.16 | 13.08 | 13.28 | 7,284,083 | -0.57(-4.13%) |
Sep 22, 2021 | 14.41 | 14.94 | 13.80 | 13.85 | 7,122,999 | +0.05(+0.36%) |
Sep 21, 2021 | 14.28 | 14.29 | 13.16 | 13.80 | 5,562,817 | -0.22(-1.55%) |
Sep 20, 2021 | 13.48 | 14.49 | 13.39 | 14.02 | 6,930,756 | -0.51(-3.53%) |
Sep 17, 2021 | 15.02 | 15.39 | 14.46 | 14.53 | 9,261,871 | -0.82(-5.34%) |
Sep 16, 2021 | 16.57 | 16.67 | 15.27 | 15.35 | 6,754,751 | -1.34(-8.04%) |
Sep 15, 2021 | 17.67 | 18.56 | 16.36 | 16.69 | 8,036,652 | -0.84(-4.79%) |
Sep 14, 2021 | 17.32 | 18.27 | 16.90 | 17.53 | 3,752,336 | +0.23(+1.31%) |
Sep 13, 2021 | 19.04 | 19.19 | 17.08 | 17.30 | 6,403,686 | -1.42(-7.59%) |
Sep 10, 2021 | 18.78 | 19.57 | 18.61 | 18.72 | 4,233,750 | +0.16(+0.85%) |
Sep 09, 2021 | 18.27 | 19.01 | 18.03 | 18.57 | 3,678,823 | +0.33(+1.79%) |
Sep 08, 2021 | 18.47 | 19.01 | 17.89 | 18.24 | 4,801,447 | -0.25(-1.33%) |
Sep 07, 2021 | 17.51 | 18.68 | 17.42 | 18.49 | 5,419,828 | +1.17(+6.78%) |
Sep 03, 2021 | 17.20 | 17.72 | 16.80 | 17.31 | 3,744,795 | +0.42(+2.51%) |
Sep 02, 2021 | 17.27 | 18.04 | 16.26 | 16.89 | 8,008,462 | -0.06(-0.35%) |
Sep 01, 2021 | 15.66 | 16.95 | 15.35 | 16.95 | 6,927,863 | +1.17(+7.45%) |
Aug 31, 2021 | 15.36 | 15.88 | 15.08 | 15.77 | 4,912,919 | +0.22(+1.40%) |
Aug 30, 2021 | 15.73 | 15.89 | 14.68 | 15.56 | 7,175,395 | +0.16(+1.03%) |
Aug 27, 2021 | 14.13 | 15.68 | 14.02 | 15.40 | 6,121,440 | +1.51(+10.87%) |
Aug 26, 2021 | 13.95 | 14.28 | 13.55 | 13.89 | 5,180,968 | -0.22(-1.54%) |
Aug 25, 2021 | 13.43 | 14.62 | 13.23 | 14.10 | 6,242,944 | +0.67(+5.00%) |
Aug 24, 2021 | 13.80 | 14.05 | 13.20 | 13.43 | 5,550,992 | -0.15(-1.09%) |
Aug 23, 2021 | 13.01 | 14.02 | 12.97 | 13.58 | 6,669,417 | +1.10(+8.77%) |
Aug 20, 2021 | 11.77 | 12.75 | 11.71 | 12.49 | 5,780,014 | +0.67(+5.68%) |
Aug 19, 2021 | 12.04 | 12.76 | 11.20 | 11.81 | 9,056,842 | -0.63(-5.08%) |
Aug 18, 2021 | 13.17 | 13.64 | 12.40 | 12.45 | 5,389,834 | -0.73(-5.54%) |
Aug 17, 2021 | 13.59 | 14.05 | 12.77 | 13.18 | 6,345,067 | -0.57(-4.16%) |
Aug 16, 2021 | 13.03 | 14.12 | 12.45 | 13.75 | 6,779,246 | +0.48(+3.65%) |
Aug 13, 2021 | 13.36 | 13.59 | 12.89 | 13.27 | 3,822,315 | -0.26(-1.90%) |
Aug 12, 2021 | 13.15 | 13.58 | 12.54 | 13.52 | 5,903,761 | +0.17(+1.26%) |
Aug 11, 2021 | 12.43 | 13.75 | 12.11 | 13.35 | 8,466,427 | +0.80(+6.37%) |
Aug 10, 2021 | 11.51 | 12.75 | 11.37 | 12.55 | 8,364,472 | +1.15(+10.13%) |
Aug 09, 2021 | 11.79 | 12.11 | 11.07 | 11.40 | 7,684,150 | -0.79(-6.48%) |
Aug 06, 2021 | 11.84 | 12.36 | 11.53 | 12.19 | 6,686,959 | +0.68(+5.92%) |
Aug 05, 2021 | 11.08 | 12.01 | 10.84 | 11.51 | 7,084,911 | +0.64(+5.90%) |
Aug 04, 2021 | 11.07 | 11.45 | 10.74 | 10.87 | 4,440,917 | -0.38(-3.34%) |
Aug 03, 2021 | 11.55 | 11.78 | 10.99 | 11.24 | 6,137,114 | -0.31(-2.65%) |
Aug 02, 2021 | 11.69 | 12.24 | 11.38 | 11.55 | 5,529,948 | -0.01(-0.08%) |
Jul 30, 2021 | 11.46 | 11.99 | 11.07 | 11.56 | 6,519,389 | -0.04(-0.34%) |
Jul 29, 2021 | 10.04 | 11.74 | 9.475 | 11.60 | 10,865,694 | +0.97(+9.10%) |
Jul 28, 2021 | 10.36 | 11.01 | 9.954 | 10.63 | 8,402,689 | +0.50(+4.97%) |
Jul 27, 2021 | 11.80 | 11.82 | 9.900 | 10.13 | 9,336,127 | -1.75(-14.71%) |
Jul 26, 2021 | 10.78 | 12.08 | 10.78 | 11.87 | 12,217,023 | +1.09(+10.06%) |
Jul 23, 2021 | 10.67 | 11.31 | 10.31 | 10.79 | 10,287,189 | -0.05(-0.45%) |
Jul 22, 2021 | 10.23 | 11.06 | 9.949 | 10.84 | 8,579,960 | +0.35(+3.29%) |
Jul 21, 2021 | 9.387 | 10.68 | 9.387 | 10.49 | 10,423,578 | +1.50(+16.69%) |
Jul 20, 2021 | 8.794 | 9.278 | 8.370 | 8.992 | 6,629,112 | +0.24(+2.71%) |
Jul 19, 2021 | 8.054 | 9.130 | 7.916 | 8.755 | 7,914,626 | +0.16(+1.84%) |
Jul 16, 2021 | 10.35 | 10.46 | 8.548 | 8.597 | 9,272,883 | -1.68(-16.33%) |
Jul 15, 2021 | 10.83 | 11.36 | 9.964 | 10.27 | 8,035,683 | -0.58(-5.36%) |
Jul 14, 2021 | 10.54 | 11.64 | 10.44 | 10.86 | 12,159,064 | +0.65(+6.38%) |
Jul 13, 2021 | 10.33 | 10.96 | 9.959 | 10.21 | 5,571,248 | -0.19(-1.80%) |
Jul 12, 2021 | 10.64 | 11.12 | 10.37 | 10.39 | 6,954,467 | -0.47(-4.36%) |
Jul 09, 2021 | 9.900 | 11.03 | 9.799 | 10.87 | 13,222,765 | +1.14(+11.66%) |
Jul 08, 2021 | 8.844 | 9.850 | 8.706 | 9.732 | 10,838,668 | -0.15(-1.50%) |
Jul 07, 2021 | 7.946 | 10.40 | 7.906 | 9.880 | 46,134,468 | +1.94(+24.50%) |
Jul 06, 2021 | 8.528 | 8.557 | 7.659 | 7.936 | 7,242,635 | -0.48(-5.74%) |
Jul 02, 2021 | 8.133 | 8.597 | 8.005 | 8.419 | 6,455,007 | +0.34(+4.15%) |