Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.05 | 10.24 | 9.680 | 9.769 | 300,904 | -0.29(-2.85%) |
Oct 28, 2021 | 9.750 | 10.23 | 9.750 | 10.06 | 467,105 | +0.30(+3.04%) |
Oct 27, 2021 | 10.20 | 10.25 | 9.740 | 9.759 | 263,125 | -0.45(-4.40%) |
Oct 26, 2021 | 10.55 | 10.19 | 10.21 | 246,817 | -0.35(-3.35%) | |
Oct 25, 2021 | 10.58 | 10.71 | 10.50 | 10.56 | 200,225 | -0.03(-0.27%) |
Oct 22, 2021 | 10.70 | 10.77 | 10.48 | 10.59 | 225,733 | -0.20(-1.86%) |
Oct 21, 2021 | 10.65 | 10.84 | 10.58 | 10.79 | 405,250 | +0.13(+1.26%) |
Oct 20, 2021 | 10.78 | 10.92 | 10.63 | 10.66 | 283,082 | -0.17(-1.59%) |
Oct 19, 2021 | 10.99 | 11.04 | 10.73 | 10.83 | 244,520 | -0.05(-0.44%) |
Oct 18, 2021 | 10.56 | 10.94 | 10.53 | 10.88 | 219,088 | +0.24(+2.25%) |
Oct 15, 2021 | 10.92 | 10.96 | 10.62 | 10.64 | 190,529 | -0.09(-0.80%) |
Oct 14, 2021 | 10.51 | 10.75 | 10.34 | 10.72 | 218,686 | +0.10(+0.90%) |
Oct 13, 2021 | 10.26 | 10.70 | 10.22 | 10.63 | 324,068 | +0.38(+3.73%) |
Oct 12, 2021 | 9.912 | 10.26 | 9.855 | 10.25 | 293,502 | +0.44(+4.48%) |
Oct 11, 2021 | 10.08 | 10.24 | 9.798 | 9.807 | 286,700 | -0.24(-2.38%) |
Oct 08, 2021 | 10.35 | 10.45 | 9.989 | 10.05 | 459,460 | -0.22(-2.14%) |
Oct 07, 2021 | 10.04 | 10.33 | 10.04 | 10.27 | 277,679 | +0.26(+2.58%) |
Oct 06, 2021 | 9.960 | 10.11 | 9.769 | 10.01 | 515,237 | -0.14(-1.41%) |
Oct 05, 2021 | 10.25 | 10.37 | 10.02 | 10.15 | 264,079 | -0.08(-0.75%) |
Oct 04, 2021 | 10.57 | 10.62 | 10.18 | 10.23 | 453,703 | -0.42(-3.95%) |
Oct 01, 2021 | 10.32 | 10.69 | 10.18 | 10.65 | 634,643 | +0.00(+0.00%) |
Sep 30, 2021 | 11.21 | 11.21 | 10.56 | 10.65 | 769,282 | -0.58(-5.19%) |
Sep 29, 2021 | 11.23 | 11.51 | 11.15 | 11.23 | 342,612 | +0.03(+0.26%) |
Sep 28, 2021 | 11.47 | 11.66 | 11.15 | 11.20 | 367,483 | -0.33(-2.90%) |
Sep 27, 2021 | 11.11 | 11.71 | 11.08 | 11.54 | 402,091 | +0.43(+3.87%) |
Sep 24, 2021 | 11.63 | 11.68 | 10.94 | 11.11 | 631,426 | -0.61(-5.22%) |
Sep 23, 2021 | 11.22 | 11.72 | 11.18 | 11.72 | 504,438 | +0.53(+4.70%) |
Sep 22, 2021 | 11.25 | 11.54 | 11.04 | 11.19 | 611,424 | +0.07(+0.60%) |
Sep 21, 2021 | 11.22 | 11.28 | 10.84 | 11.13 | 753,939 | +0.03(+0.26%) |
Sep 20, 2021 | 11.11 | 11.42 | 10.89 | 11.10 | 1,011,066 | -0.32(-2.76%) |
Sep 17, 2021 | 10.90 | 11.47 | 10.90 | 11.41 | 1,163,265 | +0.67(+6.23%) |
Sep 16, 2021 | 10.30 | 10.77 | 10.29 | 10.74 | 967,093 | +0.30(+2.84%) |
Sep 15, 2021 | 9.893 | 10.50 | 9.817 | 10.45 | 1,129,475 | +0.57(+5.81%) |
Sep 14, 2021 | 10.18 | 10.21 | 9.683 | 9.874 | 963,756 | -0.18(-1.81%) |
Sep 13, 2021 | 10.16 | 10.25 | 9.587 | 10.06 | 1,101,100 | +0.11(+1.06%) |
Sep 10, 2021 | 10.14 | 10.16 | 9.884 | 9.951 | 658,156 | -0.11(-1.05%) |
Sep 09, 2021 | 9.855 | 10.16 | 9.767 | 10.06 | 1,008,941 | +0.11(+1.15%) |
Sep 08, 2021 | 9.506 | 9.951 | 9.392 | 9.941 | 1,777,930 | +0.43(+4.48%) |
Sep 07, 2021 | 9.676 | 9.903 | 9.373 | 9.515 | 2,692,319 | -0.22(-2.24%) |
Sep 03, 2021 | 10.05 | 10.89 | 9.657 | 9.733 | 5,694,457 | -2.35(-19.44%) |
Sep 02, 2021 | 12.62 | 12.64 | 12.02 | 12.08 | 1,120,823 | -0.48(-3.84%) |
Sep 01, 2021 | 12.98 | 13.13 | 12.46 | 12.56 | 641,674 | -0.42(-3.21%) |
Aug 31, 2021 | 13.85 | 14.00 | 12.78 | 12.98 | 634,016 | -0.85(-6.16%) |
Aug 30, 2021 | 14.12 | 14.37 | 13.82 | 13.83 | 383,922 | -0.20(-1.42%) |
Aug 27, 2021 | 13.65 | 14.06 | 13.63 | 14.03 | 239,416 | +0.36(+2.63%) |
Aug 26, 2021 | 13.67 | 13.78 | 13.25 | 13.67 | 393,382 | +0.07(+0.49%) |
Aug 25, 2021 | 13.51 | 13.88 | 13.36 | 13.61 | 380,495 | +0.18(+1.34%) |
Aug 24, 2021 | 13.60 | 13.78 | 13.39 | 13.43 | 280,156 | -0.11(-0.84%) |
Aug 23, 2021 | 12.90 | 13.58 | 12.78 | 13.54 | 507,615 | +0.75(+5.85%) |
Aug 20, 2021 | 12.36 | 12.89 | 12.28 | 12.79 | 269,062 | +0.44(+3.52%) |
Aug 19, 2021 | 12.50 | 12.72 | 12.21 | 12.36 | 596,535 | -0.34(-2.68%) |
Aug 18, 2021 | 12.76 | 12.93 | 12.45 | 12.70 | 398,055 | -0.23(-1.76%) |
Aug 17, 2021 | 13.48 | 13.69 | 12.82 | 12.92 | 537,606 | -0.81(-5.93%) |
Aug 16, 2021 | 13.92 | 13.98 | 13.64 | 13.74 | 202,313 | -0.26(-1.83%) |
Aug 13, 2021 | 14.38 | 14.44 | 13.87 | 13.99 | 256,995 | -0.43(-2.95%) |
Aug 12, 2021 | 14.33 | 14.59 | 14.12 | 14.42 | 213,432 | +0.04(+0.26%) |
Aug 11, 2021 | 14.39 | 14.66 | 14.15 | 14.38 | 326,112 | +0.25(+1.74%) |
Aug 10, 2021 | 13.88 | 14.23 | 13.44 | 14.14 | 460,245 | +0.26(+1.84%) |
Aug 09, 2021 | 14.45 | 14.49 | 13.82 | 13.88 | 327,399 | -0.60(-4.12%) |
Aug 06, 2021 | 14.61 | 14.87 | 14.39 | 14.48 | 192,022 | -0.09(-0.65%) |
Aug 05, 2021 | 14.64 | 14.66 | 14.06 | 14.57 | 377,329 | -0.04(-0.26%) |
Aug 04, 2021 | 15.14 | 15.27 | 14.40 | 14.61 | 317,781 | -0.57(-3.74%) |
Aug 03, 2021 | 15.16 | 15.45 | 14.83 | 15.18 | 474,527 | +0.12(+0.82%) |
Aug 02, 2021 | 14.64 | 15.38 | 14.63 | 15.05 | 376,573 | +0.42(+2.85%) |
Jul 30, 2021 | 14.62 | 14.96 | 14.49 | 14.64 | 147,306 | -0.14(-0.96%) |
Jul 29, 2021 | 15.00 | 15.20 | 14.71 | 14.78 | 200,641 | -0.10(-0.70%) |
Jul 28, 2021 | 14.95 | 15.05 | 14.49 | 14.88 | 239,244 | +0.12(+0.83%) |
Jul 27, 2021 | 14.39 | 14.81 | 14.27 | 14.76 | 301,866 | +0.22(+1.50%) |
Jul 26, 2021 | 14.48 | 14.75 | 14.36 | 14.54 | 210,252 | -0.04(-0.26%) |
Jul 23, 2021 | 14.85 | 14.85 | 14.39 | 14.58 | 206,613 | -0.15(-1.03%) |
Jul 22, 2021 | 15.29 | 15.29 | 14.55 | 14.73 | 245,076 | -0.47(-3.11%) |
Jul 21, 2021 | 15.04 | 15.59 | 14.78 | 15.21 | 323,869 | +0.16(+1.07%) |
Jul 20, 2021 | 14.37 | 15.28 | 14.14 | 15.04 | 610,908 | +0.67(+4.68%) |
Jul 19, 2021 | 13.92 | 14.65 | 13.73 | 14.37 | 663,580 | -0.02(-0.13%) |
Jul 16, 2021 | 14.85 | 15.15 | 14.25 | 14.39 | 471,580 | -0.42(-2.81%) |
Jul 15, 2021 | 15.34 | 15.34 | 14.37 | 14.81 | 963,853 | -0.51(-3.34%) |
Jul 14, 2021 | 14.61 | 15.76 | 14.57 | 15.32 | 1,461,222 | +0.77(+5.27%) |
Jul 13, 2021 | 14.40 | 14.71 | 14.20 | 14.55 | 310,530 | +0.01(+0.07%) |
Jul 12, 2021 | 14.19 | 14.60 | 14.12 | 14.54 | 292,748 | +0.18(+1.25%) |
Jul 09, 2021 | 13.96 | 14.68 | 13.96 | 14.36 | 460,753 | +0.55(+3.98%) |
Jul 08, 2021 | 13.73 | 13.93 | 13.26 | 13.81 | 860,437 | -0.24(-1.68%) |
Jul 07, 2021 | 14.15 | 14.19 | 13.52 | 14.05 | 399,789 | -0.05(-0.34%) |
Jul 06, 2021 | 13.92 | 14.25 | 13.64 | 14.10 | 806,578 | +0.31(+2.27%) |
Jul 02, 2021 | 14.54 | 14.54 | 13.79 | 13.79 | 421,717 | -0.61(-4.21%) |
Jul 01, 2021 | 14.92 | 14.95 | 14.31 | 14.39 | 396,573 | -0.52(-3.49%) |
Jun 30, 2021 | 14.86 | 15.27 | 14.60 | 14.91 | 473,065 | +0.13(+0.90%) |
Jun 29, 2021 | 14.28 | 14.90 | 14.17 | 14.78 | 370,844 | +0.50(+3.51%) |
Jun 28, 2021 | 14.01 | 14.57 | 13.71 | 14.28 | 363,756 | +0.41(+2.94%) |
Jun 25, 2021 | 13.78 | 14.15 | 13.78 | 13.87 | 1,861,682 | +0.14(+1.03%) |
Jun 24, 2021 | 14.18 | 14.23 | 13.67 | 13.73 | 403,226 | -0.38(-2.68%) |
Jun 23, 2021 | 14.29 | 14.34 | 13.94 | 14.11 | 307,945 | +0.01(+0.07%) |
Jun 22, 2021 | 14.61 | 14.75 | 14.09 | 14.10 | 387,630 | -0.58(-3.94%) |
Jun 21, 2021 | 13.96 | 14.86 | 13.92 | 14.68 | 531,198 | +0.99(+7.27%) |
Jun 18, 2021 | 13.84 | 14.30 | 13.57 | 13.68 | 986,204 | -0.27(-1.97%) |
Jun 17, 2021 | 14.76 | 14.89 | 13.93 | 13.96 | 454,813 | -0.84(-5.69%) |
Jun 16, 2021 | 14.66 | 15.00 | 14.54 | 14.80 | 388,753 | +0.14(+0.97%) |
Jun 15, 2021 | 14.86 | 15.05 | 14.30 | 14.66 | 346,550 | -0.26(-1.71%) |
Jun 14, 2021 | 15.52 | 15.62 | 14.54 | 14.91 | 424,219 | -0.41(-2.66%) |
Jun 11, 2021 | 15.15 | 15.47 | 15.07 | 15.32 | 278,147 | +0.29(+1.95%) |
Jun 10, 2021 | 15.42 | 15.76 | 14.99 | 15.03 | 234,327 | -0.47(-3.05%) |
Jun 09, 2021 | 15.95 | 16.05 | 15.26 | 15.50 | 320,687 | -0.28(-1.79%) |
Jun 08, 2021 | 15.07 | 15.87 | 14.88 | 15.78 | 513,705 | +0.79(+5.27%) |
Jun 07, 2021 | 16.32 | 16.44 | 14.70 | 14.99 | 721,707 | -0.93(-5.85%) |
Jun 04, 2021 | 14.26 | 16.01 | 14.11 | 15.92 | 1,907,504 | +2.54(+18.99%) |
Jun 03, 2021 | 12.74 | 13.59 | 12.55 | 13.38 | 526,554 | +0.51(+3.95%) |
Jun 02, 2021 | 12.92 | 12.98 | 12.61 | 12.87 | 323,852 | -0.01(-0.07%) |
Jun 01, 2021 | 13.46 | 13.55 | 12.70 | 12.88 | 353,573 | -0.41(-3.11%) |
May 28, 2021 | 13.93 | 14.00 | 13.20 | 13.30 | 330,813 | -0.54(-3.88%) |
May 27, 2021 | 13.80 | 13.88 | 13.30 | 13.83 | 279,262 | +0.10(+0.75%) |
May 26, 2021 | 13.28 | 14.09 | 13.22 | 13.73 | 468,760 | +0.52(+3.92%) |
May 25, 2021 | 13.28 | 13.36 | 12.81 | 13.21 | 237,732 | +0.16(+1.23%) |
May 24, 2021 | 13.45 | 13.55 | 12.94 | 13.05 | 254,198 | -0.35(-2.60%) |
May 21, 2021 | 12.69 | 13.41 | 12.62 | 13.40 | 378,156 | +1.00(+8.04%) |
May 20, 2021 | 12.51 | 12.79 | 12.21 | 12.40 | 178,302 | +0.00(+0.00%) |
May 19, 2021 | 12.02 | 12.58 | 11.77 | 12.40 | 193,370 | +0.18(+1.46%) |
May 18, 2021 | 11.99 | 12.52 | 11.95 | 12.22 | 196,770 | +0.24(+1.96%) |
May 17, 2021 | 11.84 | 12.07 | 11.70 | 11.99 | 192,420 | +0.04(+0.31%) |
May 14, 2021 | 11.43 | 12.02 | 11.34 | 11.95 | 248,500 | +0.72(+6.37%) |
May 13, 2021 | 11.05 | 11.53 | 10.92 | 11.24 | 538,200 | +0.24(+2.23%) |
May 12, 2021 | 12.18 | 12.19 | 10.95 | 10.99 | 451,475 | -0.93(-7.81%) |
May 11, 2021 | 12.09 | 12.23 | 11.56 | 11.92 | 503,378 | -0.40(-3.28%) |
May 10, 2021 | 12.72 | 13.16 | 12.28 | 12.33 | 286,587 | -0.33(-2.60%) |
May 07, 2021 | 13.24 | 13.29 | 12.53 | 12.66 | 316,966 | -0.50(-3.79%) |
May 06, 2021 | 12.92 | 13.46 | 12.45 | 13.16 | 489,544 | +0.20(+1.52%) |
May 05, 2021 | 12.61 | 13.07 | 12.50 | 12.96 | 229,199 | +0.31(+2.46%) |
May 04, 2021 | 12.69 | 12.75 | 12.34 | 12.65 | 240,031 | -0.22(-1.68%) |
May 03, 2021 | 13.03 | 13.08 | 12.71 | 12.86 | 343,537 | -0.06(-0.44%) |
Apr 30, 2021 | 13.09 | 13.15 | 12.85 | 12.92 | 171,727 | -0.16(-1.22%) |
Apr 29, 2021 | 13.06 | 13.14 | 12.81 | 13.08 | 276,321 | +0.35(+2.73%) |
Apr 28, 2021 | 12.82 | 12.82 | 12.37 | 12.73 | 207,290 | +0.12(+0.97%) |
Apr 27, 2021 | 12.61 | 13.13 | 12.42 | 12.61 | 305,331 | -0.04(-0.30%) |
Apr 26, 2021 | 12.11 | 12.69 | 12.11 | 12.65 | 422,892 | +0.57(+4.76%) |
Apr 23, 2021 | 11.79 | 12.32 | 11.67 | 12.07 | 511,889 | +0.41(+3.55%) |
Apr 22, 2021 | 11.30 | 11.71 | 11.16 | 11.66 | 432,452 | +0.43(+3.86%) |
Apr 21, 2021 | 10.63 | 11.32 | 10.63 | 11.23 | 320,053 | +0.51(+4.74%) |
Apr 20, 2021 | 10.70 | 10.88 | 10.31 | 10.72 | 442,430 | -0.09(-0.87%) |
Apr 19, 2021 | 10.61 | 11.18 | 10.35 | 10.81 | 603,090 | +0.10(+0.97%) |
Apr 16, 2021 | 10.77 | 11.01 | 10.22 | 10.71 | 526,979 | -0.17(-1.56%) |
Apr 15, 2021 | 11.10 | 11.10 | 10.60 | 10.88 | 549,171 | -0.07(-0.60%) |
Apr 14, 2021 | 11.23 | 11.37 | 10.56 | 10.94 | 715,018 | -0.32(-2.84%) |
Apr 13, 2021 | 11.62 | 11.62 | 10.93 | 11.26 | 922,365 | -0.25(-2.21%) |
Apr 12, 2021 | 11.28 | 11.58 | 10.87 | 11.52 | 638,280 | +0.35(+3.12%) |
Apr 09, 2021 | 12.03 | 12.06 | 10.88 | 11.17 | 1,344,918 | -0.71(-5.94%) |
Apr 08, 2021 | 12.23 | 12.89 | 11.63 | 11.88 | 1,537,917 | -0.36(-2.92%) |
Apr 07, 2021 | 12.20 | 12.74 | 11.81 | 12.23 | 2,234,884 | +0.80(+7.00%) |
Apr 06, 2021 | 11.09 | 11.47 | 10.50 | 11.43 | 2,467,418 | +1.09(+10.55%) |
Apr 05, 2021 | 10.12 | 10.41 | 9.918 | 10.34 | 659,751 | +0.42(+4.27%) |
Apr 01, 2021 | 10.07 | 10.26 | 9.678 | 9.918 | 714,753 | +0.37(+3.84%) |
Mar 31, 2021 | 9.363 | 9.740 | 9.241 | 9.551 | 181,587 | +0.21(+2.22%) |
Mar 30, 2021 | 9.645 | 9.645 | 9.175 | 9.344 | 374,672 | -0.13(-1.39%) |
Mar 29, 2021 | 9.693 | 9.693 | 9.391 | 9.476 | 261,503 | -0.31(-3.17%) |
Mar 26, 2021 | 9.815 | 10.01 | 9.645 | 9.787 | 253,128 | +0.11(+1.17%) |
Mar 25, 2021 | 10.24 | 10.25 | 9.373 | 9.674 | 335,669 | -0.58(-5.69%) |
Mar 24, 2021 | 10.68 | 10.68 | 10.26 | 10.26 | 301,072 | -0.41(-3.88%) |
Mar 23, 2021 | 10.98 | 10.98 | 10.53 | 10.67 | 368,910 | -0.29(-2.66%) |
Mar 22, 2021 | 11.17 | 11.23 | 10.61 | 10.96 | 404,080 | +0.09(+0.87%) |
Mar 19, 2021 | 10.92 | 11.06 | 10.82 | 10.87 | 550,783 | +0.09(+0.87%) |
Mar 18, 2021 | 11.08 | 11.19 | 10.35 | 10.77 | 506,039 | -0.38(-3.38%) |
Mar 17, 2021 | 11.29 | 11.34 | 10.93 | 11.15 | 219,504 | -0.15(-1.33%) |
Mar 16, 2021 | 11.34 | 11.53 | 10.81 | 11.30 | 676,360 | +0.00(+0.00%) |
Mar 15, 2021 | 11.76 | 11.77 | 11.30 | 11.30 | 641,059 | -0.23(-1.96%) |