Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2021 | 9.300 | 9.300 | 9.300 | 0 | +0.37(+4.14%) | |
Jul 20, 2021 | 8.700 | 8.960 | 8.680 | 8.930 | 93,327 | +0.27(+3.12%) |
Jul 19, 2021 | 8.920 | 8.990 | 8.500 | 8.660 | 133,435 | -0.34(-3.78%) |
Jul 16, 2021 | 9.250 | 9.335 | 8.980 | 9.000 | 148,170 | +0.00(+0.00%) |
Jul 15, 2021 | 9.970 | 9.970 | 8.920 | 9.000 | 455,314 | -0.98(-9.82%) |
Jul 14, 2021 | 9.970 | 9.990 | 9.970 | 9.980 | 1,194,203 | +0.01(+0.10%) |
Jul 13, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 1,173,240 | -0.01(-0.10%) |
Jul 12, 2021 | 9.970 | 9.980 | 9.970 | 9.980 | 1,259,792 | +0.00(+0.00%) |
Jul 09, 2021 | 9.970 | 9.980 | 9.960 | 9.980 | 85,189 | +0.02(+0.20%) |
Jul 08, 2021 | 9.980 | 9.980 | 9.960 | 9.960 | 1,149,559 | +0.00(+0.00%) |
Jul 07, 2021 | 9.970 | 9.980 | 9.960 | 9.960 | 385,251 | -0.01(-0.10%) |
Jul 06, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 200,010 | +0.00(+0.00%) |
Jul 02, 2021 | 9.990 | 10.00 | 9.970 | 9.970 | 172,057 | +0.00(+0.00%) |
Jul 01, 2021 | 10.00 | 10.00 | 9.970 | 9.970 | 79,458 | +0.00(+0.00%) |
Jun 30, 2021 | 9.970 | 9.990 | 9.970 | 9.970 | 135,688 | -0.02(-0.20%) |
Jun 29, 2021 | 9.960 | 10.01 | 9.960 | 9.990 | 159,454 | +0.02(+0.20%) |
Jun 28, 2021 | 9.960 | 9.980 | 9.950 | 9.970 | 89,757 | +0.01(+0.10%) |
Jun 25, 2021 | 9.960 | 9.970 | 9.958 | 9.960 | 80,018 | +0.03(+0.30%) |
Jun 24, 2021 | 9.940 | 9.960 | 9.930 | 9.930 | 132,863 | -0.01(-0.10%) |
Jun 23, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 115,346 | -0.01(-0.10%) |
Jun 22, 2021 | 9.920 | 9.950 | 9.920 | 9.950 | 55,656 | +0.00(+0.00%) |
Jun 21, 2021 | 9.960 | 9.960 | 9.930 | 9.950 | 140,386 | -0.01(-0.10%) |
Jun 18, 2021 | 9.950 | 10.00 | 9.940 | 9.960 | 84,082 | +0.00(+0.00%) |
Jun 17, 2021 | 9.950 | 9.990 | 9.930 | 9.960 | 57,965 | -0.01(-0.10%) |
Jun 16, 2021 | 9.950 | 9.970 | 9.930 | 9.970 | 33,175 | +0.00(+0.00%) |
Jun 15, 2021 | 10.00 | 10.00 | 9.920 | 9.970 | 838,728 | -0.05(-0.50%) |
Jun 14, 2021 | 10.01 | 10.04 | 10.00 | 10.02 | 338,459 | +0.00(+0.00%) |
Jun 11, 2021 | 10.02 | 10.02 | 9.990 | 10.02 | 421,346 | +0.00(+0.00%) |
Jun 10, 2021 | 10.02 | 10.02 | 9.990 | 10.02 | 122,063 | +0.00(+0.00%) |
Jun 09, 2021 | 10.13 | 10.14 | 9.989 | 10.02 | 459,173 | +0.06(+0.60%) |
Jun 08, 2021 | 9.930 | 9.990 | 9.930 | 9.960 | 250,418 | +0.02(+0.20%) |
Jun 07, 2021 | 9.990 | 9.990 | 9.930 | 9.940 | 157,697 | +0.00(+0.00%) |
Jun 04, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 93,666 | +0.02(+0.20%) |
Jun 03, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 210,633 | +0.00(+0.00%) |
Jun 02, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 216,541 | +0.00(+0.00%) |
Jun 01, 2021 | 9.990 | 9.990 | 9.910 | 9.920 | 244,881 | -0.08(-0.80%) |
May 28, 2021 | 9.900 | 10.05 | 9.900 | 10.00 | 343,411 | +0.10(+1.01%) |
May 27, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 38,869 | +0.00(+0.00%) |
May 26, 2021 | 9.890 | 9.920 | 9.890 | 9.900 | 183,580 | -0.02(-0.20%) |
May 25, 2021 | 9.910 | 9.930 | 9.900 | 9.920 | 436,101 | +0.01(+0.10%) |
May 24, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 72,813 | +0.00(+0.00%) |
May 21, 2021 | 9.910 | 9.940 | 9.900 | 9.910 | 81,325 | -0.01(-0.10%) |
May 20, 2021 | 9.910 | 9.940 | 9.910 | 9.920 | 46,979 | +0.03(+0.30%) |
May 19, 2021 | 9.900 | 9.940 | 9.880 | 9.890 | 144,771 | -0.01(-0.10%) |
May 18, 2021 | 9.900 | 9.960 | 9.860 | 9.900 | 977,991 | +0.01(+0.10%) |
May 17, 2021 | 9.900 | 9.900 | 9.840 | 9.890 | 76,407 | +0.00(+0.00%) |
May 14, 2021 | 9.900 | 9.920 | 9.860 | 9.890 | 166,719 | -0.03(-0.30%) |
May 13, 2021 | 9.850 | 9.930 | 9.850 | 9.920 | 251,292 | +0.03(+0.30%) |
May 12, 2021 | 9.870 | 9.940 | 9.870 | 9.890 | 195,244 | +0.00(+0.00%) |
May 11, 2021 | 9.890 | 9.940 | 9.810 | 9.890 | 593,255 | +0.00(+0.00%) |
May 10, 2021 | 9.900 | 9.970 | 9.889 | 9.890 | 726,731 | -0.02(-0.20%) |
May 07, 2021 | 9.900 | 9.970 | 9.900 | 9.910 | 114,748 | +0.00(+0.00%) |
May 06, 2021 | 9.920 | 9.920 | 9.900 | 9.910 | 189,296 | -0.01(-0.10%) |
May 05, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 112,334 | +0.00(+0.00%) |
May 04, 2021 | 9.930 | 9.930 | 9.880 | 9.920 | 179,992 | -0.01(-0.10%) |
May 03, 2021 | 9.950 | 10.04 | 9.900 | 9.930 | 325,045 | -0.05(-0.50%) |
Apr 30, 2021 | 9.970 | 10.00 | 9.930 | 9.980 | 157,000 | +0.01(+0.10%) |
Apr 29, 2021 | 9.980 | 9.990 | 9.930 | 9.970 | 155,018 | +0.02(+0.20%) |
Apr 28, 2021 | 10.05 | 10.09 | 9.920 | 9.950 | 184,565 | -0.09(-0.90%) |
Apr 27, 2021 | 10.10 | 10.10 | 10.00 | 10.04 | 86,796 | +0.01(+0.10%) |
Apr 26, 2021 | 10.13 | 10.13 | 10.00 | 10.03 | 152,983 | -0.05(-0.50%) |
Apr 23, 2021 | 9.990 | 10.12 | 9.920 | 10.08 | 223,600 | +0.14(+1.41%) |
Apr 22, 2021 | 9.960 | 9.980 | 9.900 | 9.940 | 186,222 | -0.01(-0.10%) |
Apr 21, 2021 | 9.990 | 9.990 | 9.900 | 9.950 | 399,243 | +0.00(+0.00%) |
Apr 20, 2021 | 9.960 | 10.00 | 9.920 | 9.950 | 550,989 | -0.01(-0.10%) |
Apr 19, 2021 | 10.10 | 10.11 | 9.870 | 9.960 | 364,754 | -0.13(-1.29%) |
Apr 16, 2021 | 10.16 | 10.16 | 10.05 | 10.09 | 358,200 | -0.12(-1.18%) |
Apr 15, 2021 | 10.26 | 10.26 | 10.12 | 10.21 | 214,822 | +0.01(+0.10%) |
Apr 14, 2021 | 10.18 | 10.26 | 10.18 | 10.20 | 185,371 | -0.01(-0.10%) |
Apr 13, 2021 | 10.20 | 10.26 | 10.20 | 10.21 | 237,510 | -0.05(-0.49%) |
Apr 12, 2021 | 10.30 | 10.30 | 10.14 | 10.26 | 212,284 | -0.03(-0.29%) |
Apr 09, 2021 | 10.23 | 10.29 | 10.23 | 10.29 | 198,100 | +0.02(+0.19%) |
Apr 08, 2021 | 10.20 | 10.33 | 10.20 | 10.27 | 270,970 | +0.04(+0.39%) |
Apr 07, 2021 | 10.30 | 10.31 | 10.18 | 10.23 | 284,040 | -0.04(-0.39%) |
Apr 06, 2021 | 10.20 | 10.33 | 10.20 | 10.27 | 96,903 | +0.03(+0.29%) |
Apr 05, 2021 | 10.22 | 10.25 | 10.16 | 10.24 | 140,804 | +0.08(+0.79%) |
Apr 01, 2021 | 10.15 | 10.27 | 10.14 | 10.16 | 228,300 | +0.02(+0.20%) |
Mar 31, 2021 | 10.29 | 10.29 | 10.10 | 10.14 | 202,044 | -0.10(-0.98%) |
Mar 30, 2021 | 10.15 | 10.32 | 10.07 | 10.24 | 151,620 | +0.09(+0.89%) |
Mar 29, 2021 | 10.20 | 10.45 | 10.10 | 10.15 | 217,918 | -0.05(-0.49%) |
Mar 26, 2021 | 10.26 | 10.29 | 10.05 | 10.20 | 421,700 | +0.06(+0.59%) |
Mar 25, 2021 | 9.970 | 10.24 | 9.800 | 10.14 | 1,094,632 | +0.09(+0.90%) |
Mar 24, 2021 | 10.42 | 10.50 | 10.02 | 10.05 | 1,362,668 | -0.36(-3.46%) |
Mar 23, 2021 | 10.69 | 10.78 | 10.40 | 10.41 | 680,573 | -0.26(-2.44%) |
Mar 22, 2021 | 10.84 | 10.89 | 10.62 | 10.67 | 231,960 | +0.05(+0.47%) |
Mar 19, 2021 | 10.56 | 10.67 | 10.45 | 10.62 | 279,800 | +0.06(+0.57%) |
Mar 18, 2021 | 10.51 | 11.02 | 10.42 | 10.56 | 580,535 | -0.03(-0.28%) |
Mar 17, 2021 | 10.43 | 10.64 | 10.40 | 10.59 | 307,479 | -0.02(-0.19%) |
Mar 16, 2021 | 10.90 | 10.94 | 10.45 | 10.61 | 537,251 | -0.29(-2.66%) |
Mar 15, 2021 | 11.00 | 11.16 | 10.85 | 10.90 | 454,917 | -0.07(-0.64%) |
Mar 12, 2021 | 10.76 | 11.01 | 10.65 | 10.97 | 462,100 | +0.04(+0.37%) |
Mar 11, 2021 | 10.70 | 11.05 | 10.59 | 10.93 | 1,242,801 | +0.34(+3.21%) |
Mar 10, 2021 | 10.66 | 10.72 | 10.50 | 10.59 | 631,543 | +0.07(+0.67%) |
Mar 09, 2021 | 10.64 | 10.93 | 10.40 | 10.52 | 621,316 | -0.04(-0.38%) |
Mar 08, 2021 | 11.00 | 11.00 | 10.40 | 10.56 | 1,137,357 | -0.28(-2.58%) |
Mar 05, 2021 | 10.41 | 10.94 | 10.14 | 10.84 | 1,150,500 | +0.41(+3.93%) |
Mar 04, 2021 | 10.36 | 10.70 | 10.25 | 10.43 | 1,727,966 | +0.16(+1.56%) |
Mar 03, 2021 | 10.90 | 11.15 | 10.22 | 10.27 | 1,628,243 | -0.64(-5.87%) |
Mar 02, 2021 | 11.47 | 11.48 | 10.84 | 10.91 | 1,774,147 | -0.61(-5.30%) |
Mar 01, 2021 | 12.26 | 12.35 | 11.33 | 11.52 | 2,379,424 | -0.39(-3.27%) |
Feb 26, 2021 | 12.01 | 12.47 | 11.21 | 11.91 | 2,424,700 | -0.07(-0.58%) |
Feb 25, 2021 | 13.02 | 13.45 | 11.53 | 11.98 | 6,079,507 | -0.97(-7.49%) |
Feb 24, 2021 | 12.81 | 13.20 | 12.01 | 12.95 | 17,058,208 | +2.05(+18.81%) |
Feb 23, 2021 | 11.15 | 11.25 | 10.57 | 10.90 | 184,356 | -0.45(-3.96%) |
Feb 22, 2021 | 10.90 | 11.79 | 10.62 | 11.35 | 580,144 | +0.60(+5.58%) |
Feb 19, 2021 | 10.74 | 10.87 | 10.59 | 10.75 | 95,400 | +0.02(+0.19%) |
Feb 18, 2021 | 10.90 | 10.90 | 10.66 | 10.73 | 23,639 | -0.15(-1.38%) |
Feb 17, 2021 | 10.60 | 10.95 | 10.52 | 10.88 | 64,063 | +0.37(+3.52%) |
Feb 16, 2021 | 10.51 | 10.74 | 10.50 | 10.51 | 41,114 | -0.30(-2.78%) |
Feb 12, 2021 | 10.81 | 10.81 | 10.81 | 10.81 | 600 | -0.17(-1.55%) |