Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.22	13.34	12.98	13.05	1,284,918	-0.18(-1.39%)
Aug 30, 2022	13.57	13.57	13.11	13.24	1,837,060	-0.29(-2.15%)
Aug 29, 2022	13.54	13.80	13.49	13.53	1,377,104	-0.16(-1.20%)
Aug 26, 2022	14.14	14.22	13.57	13.69	1,742,726	-0.46(-3.28%)
Aug 25, 2022	14.24	14.30	13.99	14.15	889,713	+0.05(+0.34%)
Aug 24, 2022	13.88	14.12	13.69	14.11	1,067,455	+0.15(+1.11%)
Aug 23, 2022	13.86	14.30	13.84	13.95	1,364,922	+0.15(+1.12%)
Aug 22, 2022	13.79	13.97	13.57	13.80	1,608,474	-0.06(-0.42%)
Aug 19, 2022	14.06	14.06	13.76	13.85	2,436,319	-0.33(-2.32%)
Aug 18, 2022	14.17	14.39	14.09	14.18	1,782,917	-0.04(-0.27%)
Aug 17, 2022	14.64	14.72	14.14	14.22	1,843,509	-0.59(-3.98%)
Aug 16, 2022	14.95	14.95	14.50	14.81	2,345,600	-0.02(-0.13%)
Aug 15, 2022	14.75	14.91	14.61	14.83	1,243,454	-0.34(-2.23%)
Aug 12, 2022	15.24	15.35	15.01	15.17	1,942,105	+0.07(+0.45%)
Aug 11, 2022	15.52	15.58	15.03	15.10	1,871,935	-0.21(-1.39%)
Aug 10, 2022	15.46	15.79	15.20	15.32	1,719,317	-0.03(-0.19%)
Aug 09, 2022	15.55	15.59	15.15	15.34	1,801,575	-0.07(-0.44%)
Aug 08, 2022	15.45	15.65	15.34	15.41	1,843,434	+0.28(+1.85%)
Aug 05, 2022	14.56	15.14	14.46	15.13	2,466,322	+0.14(+0.96%)
Aug 04, 2022	14.56	15.14	14.42	14.99	3,351,645	+0.61(+4.22%)
Aug 03, 2022	15.24	15.30	14.34	14.38	3,505,456	-0.69(-4.60%)
Aug 02, 2022	16.24	16.46	15.06	15.07	3,856,982	-0.76(-4.81%)
Aug 01, 2022	15.91	16.15	15.78	15.84	1,627,147	-0.02(-0.12%)
Jul 29, 2022	15.82	15.94	15.39	15.85	2,051,708	+0.17(+1.11%)
Jul 28, 2022	16.03	16.12	15.59	15.68	2,229,115	+0.17(+1.12%)
Jul 27, 2022	15.29	15.64	15.00	15.51	1,924,960	+0.27(+1.77%)
Jul 26, 2022	15.09	15.33	15.03	15.24	2,125,634	+0.23(+1.54%)
Jul 25, 2022	15.31	15.38	14.87	15.01	2,027,975	-0.32(-2.07%)
Jul 22, 2022	15.89	16.33	15.27	15.33	1,912,802	-0.50(-3.16%)
Jul 21, 2022	15.67	15.97	15.51	15.83	1,929,754	+0.15(+0.98%)
Jul 20, 2022	16.07	16.17	15.60	15.67	1,148,289	-0.38(-2.34%)
Jul 19, 2022	15.96	16.24	15.79	16.05	1,236,447	+0.26(+1.65%)
Jul 18, 2022	16.01	16.20	15.77	15.79	1,312,382	+0.04(+0.24%)
Jul 15, 2022	15.95	15.96	15.38	15.75	1,964,165	+0.06(+0.37%)
Jul 14, 2022	15.30	15.75	14.87	15.69	2,450,543	-0.27(-1.69%)
Jul 13, 2022	15.54	16.29	15.49	15.96	2,247,603	+0.29(+1.84%)
Jul 12, 2022	16.06	16.09	15.40	15.67	2,995,849	-0.45(-2.81%)
Jul 11, 2022	15.71	16.31	15.61	16.12	2,133,894	+0.15(+0.96%)
Jul 08, 2022	15.92	16.25	15.75	15.97	3,024,677	+0.12(+0.73%)
Jul 07, 2022	15.65	16.18	15.64	15.85	2,291,558	+0.34(+2.17%)
Jul 06, 2022	15.59	15.91	15.10	15.52	7,806,508	+0.00(+0.00%)
Jul 05, 2022	16.31	16.66	15.27	15.52	5,281,760	-1.19(-7.15%)
Jul 01, 2022	15.79	17.10	15.72	16.71	2,987,219	+0.63(+3.89%)
Jun 30, 2022	16.54	16.61	15.92	16.09	2,161,440	-0.46(-2.79%)
Jun 29, 2022	16.83	17.06	16.39	16.55	3,072,339	-0.12(-0.69%)
Jun 28, 2022	17.30	17.51	16.45	16.66	3,896,642	-0.61(-3.51%)
Jun 27, 2022	16.52	17.46	14.30	17.27	10,761,043	-0.88(-4.83%)
Jun 24, 2022	17.67	18.22	17.26	18.15	17,852,654	+0.53(+3.01%)
Jun 23, 2022	18.06	18.38	17.53	17.62	2,550,365	-0.58(-3.18%)
Jun 22, 2022	18.24	18.71	18.04	18.20	3,611,405	-0.05(-0.26%)
Jun 21, 2022	18.29	18.77	18.19	18.24	3,152,768	+0.03(+0.16%)
Jun 17, 2022	17.94	18.47	17.79	18.21	3,107,908	+0.13(+0.69%)
Jun 16, 2022	17.57	18.34	17.45	18.09	2,172,891	+0.30(+1.68%)
Jun 15, 2022	18.20	18.36	17.22	17.79	2,498,703	+0.04(+0.22%)
Jun 14, 2022	18.13	18.18	17.52	17.75	1,710,634	-0.33(-1.81%)
Jun 13, 2022	18.90	19.06	18.03	18.08	1,795,861	-1.60(-8.13%)
Jun 10, 2022	18.55	19.96	18.27	19.68	2,296,863	+0.89(+4.72%)
Jun 09, 2022	19.59	19.64	18.69	18.79	1,772,218	-0.89(-4.50%)
Jun 08, 2022	19.44	19.84	19.24	19.68	1,753,196	+0.01(+0.05%)
Jun 07, 2022	19.42	19.78	19.28	19.67	1,849,750	+0.14(+0.74%)
Jun 06, 2022	20.34	20.46	19.31	19.52	1,777,636	-0.65(-3.20%)
Jun 03, 2022	20.37	20.68	20.00	20.17	1,615,935	-0.44(-2.15%)
Jun 02, 2022	19.52	20.69	19.52	20.61	1,819,124	+1.44(+7.54%)
Jun 01, 2022	19.08	19.48	18.78	19.17	1,393,582	+0.45(+2.42%)
May 31, 2022	19.04	19.36	18.51	18.72	2,028,610	-0.34(-1.77%)
May 27, 2022	19.31	19.33	18.80	19.05	1,102,864	+0.02(+0.10%)
May 26, 2022	19.08	19.44	18.78	19.03	1,467,597	-0.22(-1.15%)
May 25, 2022	19.44	19.62	19.10	19.26	1,723,691	-0.53(-2.68%)
May 24, 2022	19.64	19.89	19.29	19.78	1,217,293	+0.20(+1.03%)
May 23, 2022	20.07	20.23	19.37	19.58	1,159,319	-0.06(-0.29%)
May 20, 2022	19.60	19.73	19.39	19.64	1,730,154	+0.09(+0.44%)
May 19, 2022	18.86	19.78	18.84	19.55	2,199,888	+1.14(+6.17%)
May 18, 2022	18.77	18.80	18.31	18.42	1,406,506	-0.42(-2.25%)
May 17, 2022	18.98	19.12	18.62	18.84	1,721,255	+0.19(+1.03%)
May 16, 2022	18.44	18.89	18.36	18.65	1,888,076	+0.17(+0.94%)
May 13, 2022	18.05	18.64	17.86	18.47	2,912,123	+0.44(+2.46%)
May 12, 2022	18.32	18.60	17.65	18.03	2,856,970	-0.75(-4.00%)
May 11, 2022	19.25	19.75	18.73	18.78	2,342,050	-0.09(-0.46%)
May 10, 2022	19.66	19.78	18.56	18.87	2,437,631	-0.46(-2.38%)
May 09, 2022	20.13	20.27	19.32	19.33	2,875,702	-1.44(-6.93%)
May 06, 2022	20.66	21.22	20.61	20.77	1,684,515	-0.09(-0.41%)
May 05, 2022	22.48	22.71	20.54	20.86	2,730,371	-1.54(-6.86%)
May 04, 2022	21.79	22.51	21.55	22.39	3,187,243	+0.71(+3.28%)
May 03, 2022	20.34	22.49	20.32	21.68	3,996,974	+1.60(+7.98%)
May 02, 2022	20.47	20.52	19.69	20.08	3,912,471	-1.05(-4.95%)
Apr 29, 2022	21.69	22.11	21.06	21.12	4,149,651	-0.36(-1.70%)
Apr 28, 2022	20.53	21.62	20.44	21.49	2,649,143	+0.79(+3.80%)
Apr 27, 2022	20.34	20.96	20.29	20.70	3,096,622	+0.35(+1.70%)
Apr 26, 2022	20.87	21.09	20.34	20.36	1,438,183	-0.43(-2.08%)
Apr 25, 2022	20.62	20.98	20.22	20.79	1,842,011	-0.62(-2.91%)
Apr 22, 2022	21.61	22.01	21.28	21.41	1,572,464	-0.64(-2.92%)
Apr 21, 2022	23.18	23.18	21.78	22.06	2,503,822	-1.38(-5.90%)
Apr 20, 2022	22.87	23.53	22.73	23.44	1,913,992	+0.65(+2.86%)
Apr 19, 2022	22.84	23.08	22.62	22.79	1,628,214	-0.38(-1.66%)
Apr 18, 2022	23.42	23.59	23.13	23.17	1,851,264	+0.04(+0.17%)
Apr 14, 2022	23.08	23.39	22.90	23.13	1,827,289	-0.14(-0.62%)
Apr 13, 2022	22.47	23.35	22.33	23.27	2,075,631	+0.95(+4.26%)
Apr 12, 2022	22.34	22.80	22.04	22.32	1,617,457	+0.21(+0.96%)
Apr 11, 2022	22.19	22.37	21.72	22.11	2,254,087	+0.22(+1.01%)
Apr 08, 2022	21.14	22.09	21.14	21.89	1,920,056	+0.88(+4.20%)
Apr 07, 2022	20.78	21.12	20.61	21.01	1,280,398	+0.25(+1.20%)
Apr 06, 2022	20.52	20.99	20.48	20.76	1,257,352	+0.21(+1.03%)
Apr 05, 2022	21.26	21.59	20.46	20.55	1,627,540	-0.60(-2.81%)
Apr 04, 2022	21.40	21.46	20.81	21.14	1,261,843	-0.18(-0.85%)
Apr 01, 2022	20.70	21.39	20.61	21.33	1,646,182	+0.45(+2.16%)
Mar 31, 2022	20.95	21.31	20.86	20.88	1,289,049	-0.09(-0.41%)
Mar 30, 2022	20.65	21.25	20.65	20.96	1,134,386	+0.31(+1.49%)
Mar 29, 2022	19.79	20.67	19.68	20.65	1,636,013	+0.31(+1.51%)
Mar 28, 2022	20.85	20.89	20.24	20.35	1,351,179	-0.84(-3.99%)
Mar 25, 2022	20.90	21.19	20.67	21.19	1,234,584	+0.12(+0.55%)
Mar 24, 2022	20.88	21.82	20.73	21.08	3,395,512	+0.25(+1.20%)
Mar 23, 2022	20.66	20.88	20.37	20.83	1,285,531	+0.41(+2.02%)
Mar 22, 2022	20.83	20.87	20.32	20.41	2,014,556	-0.44(-2.12%)
Mar 21, 2022	20.98	21.12	20.78	20.86	1,558,720	+0.03(+0.14%)
Mar 18, 2022	20.28	21.03	19.93	20.83	5,919,141	+0.31(+1.50%)
Mar 17, 2022	20.14	21.17	20.11	20.52	3,212,391	+0.75(+3.79%)
Mar 16, 2022	20.05	20.34	19.21	19.77	3,168,572	-0.60(-2.97%)
Mar 15, 2022	19.83	20.61	19.69	20.38	2,667,610	-0.02(-0.09%)
Mar 14, 2022	20.88	21.20	20.10	20.40	2,847,680	-0.97(-4.54%)
Mar 11, 2022	20.63	21.55	20.55	21.36	2,850,402	+0.08(+0.36%)
Mar 10, 2022	20.73	21.46	20.73	21.29	2,311,148	+0.58(+2.78%)
Mar 09, 2022	19.50	20.74	19.40	20.71	3,234,049	+0.22(+1.08%)
Mar 08, 2022	20.52	21.22	19.85	20.49	4,858,239	+0.15(+0.76%)
Mar 07, 2022	20.07	20.50	19.65	20.34	3,134,698	+0.29(+1.44%)
Mar 04, 2022	19.83	20.24	19.64	20.05	2,474,757	+0.27(+1.36%)
Mar 03, 2022	19.68	19.78	19.20	19.78	2,005,168	+0.10(+0.49%)
Mar 02, 2022	19.50	19.79	19.25	19.69	2,071,902	-0.13(-0.68%)
Mar 01, 2022	19.04	20.05	19.04	19.82	4,243,792	+0.91(+4.81%)
Feb 28, 2022	19.03	19.14	18.56	18.91	2,044,430	+0.01(+0.05%)
Feb 25, 2022	18.37	18.96	18.49	18.90	2,696,769	+0.18(+0.97%)
Feb 24, 2022	19.18	19.48	18.30	18.72	4,397,269	-0.28(-1.46%)
Feb 23, 2022	17.31	19.10	17.13	19.00	4,513,573	+1.65(+9.54%)
Feb 22, 2022	17.58	17.78	17.11	17.34	2,909,269	-0.35(-2.00%)
Feb 18, 2022				17.70	0	-0.07(-0.38%)
Feb 17, 2022	17.46	17.93	17.32	17.76	2,458,143	+0.50(+2.88%)
Feb 16, 2022	17.00	17.35	17.00	17.27	1,061,512	+0.37(+2.21%)
Feb 15, 2022	16.86	16.93	16.29	16.89	1,544,776	-0.36(-2.11%)
Feb 14, 2022	16.89	17.41	16.89	17.26	2,061,609	+0.37(+2.21%)
Feb 11, 2022	15.83	17.01	15.74	16.88	3,032,030	+1.13(+7.16%)
Feb 10, 2022	16.07	16.43	15.68	15.75	1,339,081	-0.43(-2.66%)
Feb 09, 2022	16.53	16.57	16.16	16.18	1,191,827	-0.31(-1.86%)
Feb 08, 2022	16.06	16.49	16.06	16.49	1,291,420	+0.31(+1.89%)
Feb 07, 2022	15.78	16.33	15.68	16.18	1,083,092	+0.55(+3.55%)
Feb 04, 2022	15.38	15.83	15.31	15.63	1,203,935	+0.17(+1.11%)
Feb 03, 2022	15.81	15.84		15.46	2,002,908	-0.35(-2.24%)
Feb 02, 2022	16.03	16.25	15.79	15.81	1,940,116	-0.15(-0.96%)
Feb 01, 2022	15.98	16.18	15.70	15.96	1,570,091	+0.20(+1.27%)
Jan 31, 2022	15.44	15.77		15.76	1,317,574	+0.48(+3.13%)
Jan 28, 2022	15.24	15.36	15.03	15.29	1,372,112	-0.20(-1.30%)
Jan 27, 2022	15.46	15.85	15.41	15.49	1,296,231	-0.38(-2.41%)
Jan 26, 2022	16.27	16.61	15.74	15.87	1,693,334	-0.58(-3.55%)
Jan 25, 2022	15.86	16.52	15.71	16.45	1,478,123	+0.43(+2.69%)
Jan 24, 2022	16.13	16.17	15.46	16.02	1,306,240	-0.30(-1.82%)
Jan 21, 2022	16.66	16.70	16.23	16.32	1,509,796	-0.21(-1.27%)
Jan 20, 2022	17.04	17.09	16.52	16.53	1,309,754	-0.33(-1.93%)
Jan 19, 2022	15.95	16.92	15.87	16.85	1,692,184	+1.23(+7.90%)
Jan 18, 2022	15.64	16.02	15.47	15.62	1,056,305	-0.11(-0.67%)
Jan 14, 2022				15.73	0	-0.33(-2.08%)
Jan 13, 2022	16.18	16.52	16.05	16.06	639,706	-0.46(-2.78%)
Jan 12, 2022	16.43	16.53	16.17	16.52	839,676	+0.24(+1.47%)
Jan 11, 2022	15.84	16.29	15.70	16.28	1,409,024	+0.33(+2.10%)
Jan 10, 2022	15.42	15.95	15.29	15.95	1,993,379	+0.31(+1.96%)
Jan 07, 2022	15.68	15.80	15.40	15.64	1,224,129	-0.06(-0.37%)
Jan 06, 2022	15.91	16.04	15.58	15.70	1,202,915	-0.55(-3.41%)
Jan 05, 2022	16.75	17.09	16.23	16.25	1,389,934	-0.42(-2.52%)
Jan 04, 2022	16.37	16.92	16.29	16.67	1,126,288	+0.26(+1.57%)
Jan 03, 2022	16.62	16.71	16.40	16.41	760,803	-0.52(-3.05%)
Dec 31, 2021	16.85	16.96	16.73	16.93	754,981	+0.15(+0.91%)
Dec 30, 2021	16.63	16.91	16.57	16.78	1,187,464	+0.22(+1.33%)
Dec 29, 2021	16.63	16.89	16.50	16.56	965,566	-0.28(-1.65%)
Dec 28, 2021	16.93	17.15	16.84	16.84	666,381	-0.07(-0.40%)
Dec 27, 2021	16.85	17.06	16.78	16.90	805,868	-0.02(-0.11%)
Dec 23, 2021	16.96	17.08	16.71	16.92	1,033,701	+0.00(+0.00%)
Dec 22, 2021	16.72	16.95	16.42	16.92	1,021,278	+0.24(+1.43%)
Dec 21, 2021	16.40	16.79	16.29	16.68	1,411,228	+0.46(+2.83%)
Dec 20, 2021	16.18	16.23	15.90	16.22	1,136,892	-0.04(-0.24%)
Dec 17, 2021	16.51	16.70	16.08	16.26	4,511,410	-0.21(-1.28%)
Dec 16, 2021	15.73	16.54	15.73	16.47	2,126,693	+0.98(+6.30%)
Dec 15, 2021	15.61	15.64	15.08	15.50	2,179,801	-0.23(-1.46%)
Dec 14, 2021	15.77	16.04	15.59	15.73	1,850,294	-0.33(-2.08%)
Dec 13, 2021	16.22	16.26	15.99	16.06	2,008,555	-0.16(-1.00%)
Dec 10, 2021	16.68	16.68	16.17	16.22	1,115,565	-0.20(-1.22%)
Dec 09, 2021	16.61	16.63	16.19	16.42	1,292,428	-0.43(-2.55%)
Dec 08, 2021	17.08	17.12	16.66	16.85	1,023,260	-0.16(-0.96%)
Dec 07, 2021	16.70	17.16	16.70	17.02	977,868	+0.27(+1.60%)
Dec 06, 2021	16.46	16.77	16.17	16.75	1,091,078	+0.23(+1.39%)
Dec 03, 2021	16.58	16.62	16.25	16.52	1,283,575	+0.02(+0.12%)
Dec 02, 2021	16.73	16.93	16.33	16.50	1,796,874	-0.43(-2.54%)
Dec 01, 2021	17.47	17.76	16.84	16.93	1,943,758	-0.45(-2.59%)
Nov 30, 2021	17.50	17.80	17.10	17.38	1,881,420	+0.00(+0.00%)
Nov 29, 2021	17.05	17.44	16.93	17.38	1,227,829	+0.08(+0.44%)
Nov 26, 2021	17.82	17.85	16.91	17.30	1,341,467	-0.42(-2.37%)
Nov 24, 2021	17.71	17.80	17.39	17.72	933,315	-0.07(-0.38%)
Nov 23, 2021	17.82	18.34	17.55	17.79	2,031,052	-0.53(-2.87%)
Nov 22, 2021	18.20	18.52	17.67	18.32	1,900,617	-0.31(-1.64%)
Nov 19, 2021	18.89	19.18	18.62	18.62	2,120,073	-0.40(-2.11%)
Nov 18, 2021	18.81	19.04	18.62	19.03	1,163,786	+0.11(+0.56%)
Nov 17, 2021	18.93	19.18	18.80	18.92	958,091	+0.16(+0.87%)
Nov 16, 2021	19.06	19.14	18.62	18.76	1,386,672	-0.31(-1.61%)
Nov 15, 2021	18.78	19.06	18.59	19.06	1,391,868	+0.23(+1.22%)
Nov 12, 2021	18.20	18.84	18.18	18.83	2,013,411	+0.33(+1.81%)
Nov 11, 2021	18.06	18.64	17.85	18.50	2,344,496	+0.88(+4.98%)
Nov 10, 2021	17.26			17.62	3,530,140	+0.77(+4.59%)
Nov 09, 2021	16.67	16.85	16.43	16.85	1,222,058	+0.26(+1.55%)
Nov 08, 2021	16.75	16.89	16.54	16.59	1,063,112	-0.10(-0.60%)
Nov 05, 2021	16.35	16.70	16.10	16.69	1,727,379	+0.37(+2.25%)
Nov 04, 2021	16.59	17.00	16.23	16.32	1,995,109	-0.10(-0.58%)
Nov 03, 2021	15.12	16.50	14.90	16.42	3,106,691	+1.50(+10.04%)
Nov 02, 2021	14.94	14.96	14.76	14.92	1,043,593	-0.14(-0.95%)
Nov 01, 2021	15.10	15.27	15.10	15.06	1,747,440	+0.00(+0.00%)
Oct 29, 2021	15.38		15.00	15.06	1,672,432	-0.58(-3.72%)
Oct 28, 2021	15.76			15.65	995,867	-0.16(-1.03%)
Oct 27, 2021	15.55	15.93	15.45	15.81	1,004,516	+0.20(+1.28%)
Oct 26, 2021	15.67			15.61	987,747	-0.17(-1.09%)
Oct 25, 2021	15.74	15.98	15.65	15.78	1,011,919	+0.23(+1.47%)
Oct 22, 2021	15.54	16.03	15.28	15.55	2,027,621	+0.39(+2.58%)
Oct 21, 2021	15.23	15.27	15.06	15.16	809,172	-0.17(-1.12%)
Oct 20, 2021	15.41	15.56	15.15	15.33	884,217	+0.18(+1.20%)
Oct 19, 2021	15.40	15.48	15.02	15.15	916,348	+0.09(+0.57%)
Oct 18, 2021	15.19	15.23	14.97	15.06	973,160	-0.17(-1.13%)
Oct 15, 2021	15.11	15.47	14.97	15.24	1,040,104	-0.21(-1.36%)
Oct 14, 2021	15.24	15.49	15.21	15.45	1,231,631	+0.47(+3.12%)
Oct 13, 2021	14.74	15.18	14.64	14.98	1,634,611	+0.39(+2.68%)
Oct 12, 2021	14.44	14.64	14.23	14.59	913,715	+0.29(+2.00%)
Oct 11, 2021	14.53	14.66	14.30	14.30	591,191	-0.15(-1.06%)
Oct 08, 2021	14.76	14.88	14.40	14.45	958,947	+0.11(+0.80%)
Oct 07, 2021	14.32	14.59	14.29	14.34	794,204	-0.10(-0.66%)
Oct 06, 2021	14.13	14.44	13.95	14.44	1,189,107	+0.27(+1.89%)
Oct 05, 2021	14.09	14.20	13.73	14.17	1,177,417	+0.07(+0.47%)
Oct 04, 2021	13.82	14.22	13.81	14.10	1,273,999	+0.28(+2.00%)
Oct 01, 2021	14.02	14.02	13.76	13.82	749,051	-0.06(-0.41%)
Sep 30, 2021	13.80	14.16	13.58	13.88	1,415,312	+0.31(+2.25%)
Sep 29, 2021	13.77	13.93	13.54	13.58	1,104,519	-0.37(-2.67%)
Sep 28, 2021	13.78	14.10	13.66	13.95	1,264,823	-0.04(-0.27%)
Sep 27, 2021	14.02	14.40	13.90	13.99	1,039,402	+0.00(+0.00%)
Sep 24, 2021	13.87	14.18	13.83	13.99	736,386	+0.01(+0.07%)
Sep 23, 2021	14.41	14.43	13.96	13.98	1,372,131	-0.50(-3.43%)
Sep 22, 2021	14.51	14.88	14.46	14.47	1,257,759	+0.10(+0.73%)
Sep 21, 2021	14.57	14.77	14.36	14.37	890,131	-0.03(-0.20%)
Sep 20, 2021	14.49	14.49	14.18	14.40	1,052,438	-0.13(-0.92%)
Sep 17, 2021	14.35	14.55	14.16	14.53	2,044,427	+0.12(+0.86%)
Sep 16, 2021	14.83	14.85	14.19	14.41	2,043,348	-0.83(-5.45%)
Sep 15, 2021	15.27	15.48	15.11	15.24	1,012,856	-0.18(-1.18%)
Sep 14, 2021	15.30	15.53	15.09	15.42	1,013,509	+0.26(+1.70%)
Sep 13, 2021	14.69	15.39	14.61	15.16	1,689,913	+0.47(+3.18%)
Sep 10, 2021	15.15	15.17	14.64	14.69	2,069,035	-0.45(-2.96%)
Sep 09, 2021	15.61	15.64	15.05	15.14	1,328,240	-0.35(-2.28%)
Sep 08, 2021	15.41	15.66	15.21	15.49	970,565	+0.03(+0.19%)
Sep 07, 2021	15.86	15.86	15.44	15.47	1,572,033	-0.59(-3.68%)
Sep 03, 2021	16.02	16.31	15.88	16.06	1,720,121	+0.31(+1.94%)
Sep 02, 2021	15.70	15.86	15.61	15.75	747,984	+0.06(+0.37%)