Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.40 | 10.40 | 10.40 | 0 | -0.53(-4.85%) | |
Sep 29, 2021 | 11.64 | 11.64 | 10.66 | 10.93 | 3,135,815 | -0.14(-1.26%) |
Sep 28, 2021 | 11.85 | 11.88 | 10.83 | 11.07 | 5,372,319 | -0.87(-7.29%) |
Sep 27, 2021 | 11.45 | 12.95 | 11.44 | 11.94 | 9,954,167 | +0.64(+5.66%) |
Sep 24, 2021 | 10.02 | 11.47 | 10.00 | 11.30 | 12,876,892 | +1.29(+12.89%) |
Sep 23, 2021 | 10.08 | 10.08 | 9.980 | 10.01 | 4,094,395 | +0.02(+0.20%) |
Sep 22, 2021 | 10.09 | 10.18 | 9.980 | 9.990 | 3,418,017 | -0.06(-0.60%) |
Sep 21, 2021 | 10.02 | 10.10 | 10.00 | 10.05 | 1,595,969 | +0.04(+0.40%) |
Sep 20, 2021 | 10.00 | 10.03 | 9.990 | 10.01 | 1,738,147 | -0.05(-0.50%) |
Sep 17, 2021 | 10.08 | 10.14 | 10.00 | 10.06 | 2,009,602 | +0.01(+0.10%) |
Sep 16, 2021 | 10.03 | 10.46 | 10.02 | 10.05 | 3,037,015 | +0.04(+0.40%) |
Sep 15, 2021 | 10.01 | 10.05 | 9.990 | 10.01 | 1,451,970 | +0.01(+0.10%) |
Sep 14, 2021 | 10.03 | 10.04 | 9.990 | 10.00 | 387,019 | -0.02(-0.20%) |
Sep 13, 2021 | 10.04 | 10.08 | 10.00 | 10.02 | 617,093 | +0.02(+0.20%) |
Sep 10, 2021 | 10.07 | 10.09 | 10.00 | 10.00 | 368,340 | -0.07(-0.70%) |
Sep 09, 2021 | 10.01 | 10.09 | 9.990 | 10.07 | 1,582,695 | +0.07(+0.70%) |
Sep 08, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 274,213 | -0.01(-0.10%) |
Sep 07, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 550,982 | +0.03(+0.30%) |
Sep 03, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 273,536 | +0.01(+0.10%) |
Sep 02, 2021 | 9.980 | 10.00 | 9.960 | 9.970 | 745,387 | +0.00(+0.00%) |
Sep 01, 2021 | 9.960 | 10.00 | 9.990 | 9.970 | 458,993 | -0.02(-0.20%) |
Aug 31, 2021 | 9.990 | 10.00 | 9.960 | 9.990 | 260,704 | +0.01(+0.10%) |
Aug 30, 2021 | 9.970 | 9.990 | 9.950 | 9.980 | 218,607 | +0.00(+0.00%) |
Aug 27, 2021 | 9.960 | 9.985 | 9.940 | 9.980 | 186,315 | +0.02(+0.20%) |
Aug 26, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 366,841 | +0.04(+0.40%) |
Aug 25, 2021 | 9.960 | 10.00 | 9.920 | 9.920 | 619,225 | -0.06(-0.60%) |
Aug 24, 2021 | 9.950 | 9.990 | 9.940 | 9.980 | 686,397 | +0.02(+0.20%) |
Aug 23, 2021 | 9.990 | 9.990 | 9.930 | 9.960 | 728,049 | -0.03(-0.30%) |
Aug 20, 2021 | 10.00 | 10.02 | 9.945 | 9.990 | 797,327 | -0.01(-0.10%) |
Aug 19, 2021 | 10.00 | 10.01 | 9.980 | 10.00 | 359,261 | +0.02(+0.20%) |
Aug 18, 2021 | 10.01 | 10.01 | 9.970 | 9.980 | 162,503 | -0.03(-0.30%) |
Aug 17, 2021 | 10.00 | 10.01 | 9.965 | 10.01 | 442,714 | +0.01(+0.10%) |
Aug 16, 2021 | 10.03 | 10.04 | 9.970 | 10.00 | 243,730 | -0.02(-0.20%) |
Aug 13, 2021 | 10.04 | 10.05 | 9.950 | 10.02 | 631,416 | +0.01(+0.10%) |
Aug 12, 2021 | 10.00 | 10.05 | 9.950 | 10.01 | 1,199,592 | +0.01(+0.10%) |
Aug 11, 2021 | 10.05 | 10.05 | 9.990 | 10.00 | 400,314 | +0.00(+0.00%) |
Aug 10, 2021 | 9.980 | 10.01 | 9.970 | 10.00 | 200,551 | +0.00(+0.00%) |
Aug 09, 2021 | 9.990 | 10.01 | 9.980 | 10.00 | 539,587 | +0.06(+0.60%) |
Aug 06, 2021 | 9.990 | 10.00 | 9.930 | 9.940 | 283,413 | -0.04(-0.40%) |
Aug 05, 2021 | 9.940 | 9.980 | 9.930 | 9.980 | 372,260 | +0.02(+0.20%) |
Aug 04, 2021 | 9.970 | 9.980 | 9.920 | 9.960 | 185,143 | +0.02(+0.20%) |
Aug 03, 2021 | 9.950 | 9.960 | 9.920 | 9.940 | 142,783 | +0.01(+0.10%) |
Aug 02, 2021 | 9.930 | 9.980 | 9.910 | 9.930 | 197,422 | +0.01(+0.10%) |
Jul 30, 2021 | 9.910 | 9.960 | 9.910 | 9.920 | 139,113 | +0.01(+0.10%) |
Jul 29, 2021 | 9.910 | 10.000 | 9.910 | 9.910 | 282,713 | -0.02(-0.20%) |
Jul 28, 2021 | 9.950 | 9.960 | 9.910 | 9.930 | 301,963 | +0.00(+0.00%) |
Jul 27, 2021 | 9.950 | 9.980 | 9.920 | 9.930 | 199,995 | -0.02(-0.20%) |
Jul 26, 2021 | 9.940 | 10.03 | 9.930 | 9.950 | 243,152 | +0.00(+0.00%) |
Jul 23, 2021 | 9.980 | 9.980 | 9.920 | 9.950 | 240,907 | -0.01(-0.10%) |
Jul 22, 2021 | 9.930 | 9.970 | 9.900 | 9.960 | 708,582 | +0.04(+0.40%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.900 | 9.920 | 626,917 | -0.03(-0.30%) |
Jul 20, 2021 | 9.990 | 10.04 | 9.930 | 9.950 | 728,357 | +0.00(+0.00%) |
Jul 19, 2021 | 10.11 | 10.20 | 9.940 | 9.950 | 701,842 | -0.17(-1.68%) |
Jul 16, 2021 | 10.11 | 10.25 | 10.09 | 10.12 | 214,831 | +0.01(+0.10%) |
Jul 15, 2021 | 10.16 | 10.35 | 10.10 | 10.11 | 276,556 | -0.02(-0.20%) |
Jul 14, 2021 | 10.40 | 10.40 | 10.04 | 10.13 | 339,884 | -0.18(-1.75%) |
Jul 13, 2021 | 10.46 | 10.46 | 10.28 | 10.31 | 118,355 | -0.15(-1.43%) |
Jul 12, 2021 | 10.53 | 10.59 | 10.42 | 10.46 | 173,999 | -0.04(-0.38%) |
Jul 09, 2021 | 10.38 | 10.50 | 10.36 | 10.50 | 325,620 | +0.08(+0.77%) |
Jul 08, 2021 | 10.44 | 10.52 | 10.35 | 10.42 | 341,277 | -0.02(-0.19%) |
Jul 07, 2021 | 10.60 | 10.65 | 10.39 | 10.44 | 274,592 | -0.09(-0.85%) |
Jul 06, 2021 | 10.53 | 10.65 | 10.33 | 10.53 | 356,201 | +0.05(+0.48%) |
Jul 02, 2021 | 10.70 | 10.73 | 10.46 | 10.48 | 147,084 | -0.22(-2.06%) |
Jul 01, 2021 | 10.64 | 10.71 | 10.61 | 10.70 | 247,316 | +0.01(+0.09%) |
Jun 30, 2021 | 10.80 | 10.80 | 10.35 | 10.69 | 440,184 | +0.14(+1.33%) |
Jun 29, 2021 | 10.49 | 10.58 | 10.31 | 10.55 | 285,919 | +0.06(+0.57%) |
Jun 28, 2021 | 10.54 | 10.80 | 10.45 | 10.49 | 551,174 | +0.10(+0.96%) |
Jun 25, 2021 | 10.26 | 10.44 | 10.26 | 10.39 | 348,064 | +0.09(+0.87%) |
Jun 24, 2021 | 10.16 | 10.31 | 10.15 | 10.30 | 700,485 | +0.19(+1.88%) |
Jun 23, 2021 | 10.11 | 10.13 | 10.08 | 10.11 | 124,224 | +0.01(+0.10%) |
Jun 22, 2021 | 10.16 | 10.16 | 10.00 | 10.10 | 554,047 | -0.06(-0.59%) |
Jun 21, 2021 | 10.34 | 10.35 | 10.14 | 10.16 | 195,787 | -0.13(-1.26%) |
Jun 18, 2021 | 10.24 | 10.32 | 10.24 | 10.29 | 112,695 | -0.02(-0.19%) |
Jun 17, 2021 | 10.44 | 10.46 | 10.27 | 10.31 | 182,866 | -0.12(-1.15%) |
Jun 16, 2021 | 10.41 | 10.45 | 10.26 | 10.43 | 164,545 | -0.02(-0.19%) |
Jun 15, 2021 | 10.55 | 10.60 | 10.43 | 10.45 | 98,133 | -0.07(-0.67%) |
Jun 14, 2021 | 10.67 | 10.77 | 10.50 | 10.52 | 193,685 | -0.05(-0.47%) |
Jun 11, 2021 | 10.76 | 10.89 | 10.54 | 10.57 | 338,063 | +0.02(+0.19%) |
Jun 10, 2021 | 10.60 | 10.84 | 10.51 | 10.55 | 626,146 | -0.05(-0.47%) |
Jun 09, 2021 | 10.60 | 10.89 | 10.49 | 10.60 | 1,145,394 | +0.16(+1.53%) |
Jun 08, 2021 | 10.34 | 10.49 | 10.23 | 10.44 | 939,799 | +0.20(+1.95%) |
Jun 07, 2021 | 10.21 | 10.29 | 10.12 | 10.24 | 464,909 | +0.14(+1.39%) |
Jun 04, 2021 | 10.10 | 10.11 | 10.07 | 10.10 | 184,356 | +0.05(+0.50%) |
Jun 03, 2021 | 10.03 | 10.11 | 9.980 | 10.05 | 176,914 | +0.05(+0.50%) |
Jun 02, 2021 | 9.980 | 10.02 | 9.980 | 10.00 | 185,122 | +0.02(+0.20%) |
Jun 01, 2021 | 10.00 | 10.02 | 9.960 | 9.980 | 344,581 | +0.00(+0.00%) |
May 28, 2021 | 9.970 | 10.03 | 9.960 | 9.980 | 265,568 | +0.05(+0.50%) |
May 27, 2021 | 10.00 | 10.04 | 9.920 | 9.930 | 63,260 | -0.07(-0.70%) |
May 26, 2021 | 9.990 | 10.03 | 9.950 | 10.00 | 328,538 | +0.03(+0.30%) |
May 25, 2021 | 10.00 | 10.03 | 9.970 | 9.970 | 345,107 | -0.03(-0.30%) |
May 24, 2021 | 10.02 | 10.02 | 9.970 | 10.00 | 163,072 | +0.00(+0.00%) |
May 21, 2021 | 9.990 | 10.02 | 9.960 | 10.00 | 907,887 | +0.06(+0.60%) |
May 20, 2021 | 9.930 | 9.990 | 9.900 | 9.940 | 1,700,592 | +0.03(+0.30%) |
May 19, 2021 | 9.950 | 9.950 | 9.890 | 9.910 | 437,698 | -0.04(-0.40%) |
May 18, 2021 | 10.03 | 10.03 | 9.940 | 9.950 | 350,765 | -0.05(-0.50%) |
May 17, 2021 | 10.00 | 10.02 | 9.960 | 10.00 | 674,415 | -0.05(-0.50%) |
May 14, 2021 | 10.11 | 10.14 | 10.01 | 10.05 | 160,129 | -0.03(-0.30%) |
May 13, 2021 | 10.00 | 10.15 | 10.00 | 10.08 | 247,731 | +0.06(+0.60%) |
May 12, 2021 | 9.950 | 10.10 | 9.940 | 10.02 | 753,729 | +0.00(+0.00%) |
May 11, 2021 | 9.960 | 10.09 | 9.920 | 10.02 | 885,196 | -0.12(-1.18%) |
May 10, 2021 | 10.20 | 10.29 | 10.11 | 10.14 | 223,460 | -0.07(-0.69%) |
May 07, 2021 | 10.28 | 10.34 | 9.990 | 10.21 | 407,523 | -0.05(-0.49%) |
May 06, 2021 | 10.31 | 10.37 | 10.25 | 10.26 | 199,992 | -0.14(-1.35%) |
May 05, 2021 | 10.54 | 10.68 | 10.35 | 10.40 | 154,695 | -0.23(-2.16%) |
May 04, 2021 | 10.78 | 10.78 | 10.50 | 10.63 | 145,310 | -0.18(-1.67%) |
May 03, 2021 | 10.85 | 10.85 | 10.66 | 10.81 | 266,645 | +0.03(+0.28%) |
Apr 30, 2021 | 10.65 | 10.80 | 10.63 | 10.78 | 276,100 | +0.12(+1.13%) |
Apr 29, 2021 | 10.50 | 10.66 | 10.50 | 10.66 | 321,721 | +0.06(+0.57%) |
Apr 28, 2021 | 10.42 | 10.63 | 10.42 | 10.60 | 181,123 | +0.10(+0.95%) |
Apr 27, 2021 | 10.50 | 10.60 | 10.29 | 10.50 | 214,653 | -0.04(-0.38%) |
Apr 26, 2021 | 10.50 | 10.55 | 10.48 | 10.54 | 230,908 | +0.05(+0.48%) |
Apr 23, 2021 | 10.40 | 10.50 | 10.30 | 10.49 | 156,100 | +0.10(+0.96%) |
Apr 22, 2021 | 10.38 | 10.61 | 10.13 | 10.39 | 479,041 | -0.09(-0.86%) |
Apr 21, 2021 | 10.20 | 10.48 | 10.17 | 10.48 | 249,233 | +0.18(+1.75%) |
Apr 20, 2021 | 10.25 | 10.37 | 10.12 | 10.30 | 526,259 | +0.05(+0.49%) |
Apr 19, 2021 | 10.42 | 10.49 | 10.23 | 10.25 | 694,173 | -0.12(-1.16%) |
Apr 16, 2021 | 10.50 | 10.58 | 10.25 | 10.37 | 545,600 | -0.17(-1.61%) |
Apr 15, 2021 | 10.49 | 10.63 | 10.45 | 10.54 | 298,961 | -0.05(-0.47%) |
Apr 14, 2021 | 10.70 | 10.79 | 10.48 | 10.59 | 436,027 | -0.16(-1.49%) |
Apr 13, 2021 | 10.75 | 10.90 | 10.70 | 10.75 | 465,517 | -0.09(-0.83%) |
Apr 12, 2021 | 11.00 | 11.02 | 10.78 | 10.84 | 449,857 | -0.19(-1.72%) |
Apr 09, 2021 | 10.97 | 11.09 | 10.92 | 11.03 | 299,800 | +0.03(+0.27%) |
Apr 08, 2021 | 10.79 | 11.04 | 10.73 | 11.00 | 648,034 | +0.31(+2.90%) |
Apr 07, 2021 | 10.78 | 10.96 | 10.62 | 10.69 | 435,007 | -0.09(-0.83%) |
Apr 06, 2021 | 10.56 | 10.78 | 10.55 | 10.78 | 370,253 | +0.09(+0.84%) |
Apr 05, 2021 | 10.77 | 10.79 | 10.60 | 10.69 | 360,933 | +0.12(+1.14%) |
Apr 01, 2021 | 10.87 | 10.94 | 10.45 | 10.57 | 481,100 | -0.20(-1.86%) |
Mar 31, 2021 | 10.52 | 10.77 | 10.41 | 10.77 | 398,344 | +0.27(+2.57%) |
Mar 30, 2021 | 10.64 | 10.69 | 10.31 | 10.50 | 447,036 | -0.23(-2.14%) |
Mar 29, 2021 | 10.57 | 10.79 | 10.46 | 10.73 | 317,391 | +0.21(+2.00%) |
Mar 26, 2021 | 10.51 | 10.73 | 10.33 | 10.52 | 647,300 | -0.04(-0.38%) |
Mar 25, 2021 | 10.50 | 10.62 | 10.18 | 10.56 | 1,178,174 | +0.04(+0.38%) |
Mar 24, 2021 | 10.65 | 10.78 | 10.50 | 10.52 | 972,219 | -0.11(-1.03%) |
Mar 23, 2021 | 10.89 | 10.96 | 10.50 | 10.63 | 732,158 | -0.31(-2.83%) |
Mar 22, 2021 | 11.25 | 11.25 | 10.86 | 10.94 | 562,059 | -0.11(-1.00%) |
Mar 19, 2021 | 10.77 | 11.05 | 10.75 | 11.05 | 475,100 | +0.24(+2.22%) |
Mar 18, 2021 | 10.95 | 11.15 | 10.78 | 10.81 | 877,337 | -0.19(-1.73%) |
Mar 17, 2021 | 10.94 | 11.22 | 10.90 | 11.00 | 1,277,395 | -0.02(-0.18%) |
Mar 16, 2021 | 11.38 | 11.58 | 10.96 | 11.02 | 1,386,282 | -0.51(-4.42%) |
Mar 15, 2021 | 11.92 | 11.93 | 11.20 | 11.53 | 1,468,581 | +0.02(+0.17%) |
Mar 12, 2021 | 11.07 | 11.60 | 11.05 | 11.51 | 1,135,800 | +0.31(+2.77%) |
Mar 11, 2021 | 11.20 | 11.36 | 11.00 | 11.20 | 1,632,106 | +0.12(+1.08%) |
Mar 10, 2021 | 11.72 | 11.88 | 10.80 | 11.08 | 2,126,464 | -0.23(-2.03%) |
Mar 09, 2021 | 11.32 | 11.50 | 10.91 | 11.31 | 2,168,729 | +0.41(+3.76%) |
Mar 08, 2021 | 12.15 | 12.29 | 10.76 | 10.90 | 5,662,535 | -1.80(-14.17%) |
Mar 05, 2021 | 12.05 | 12.80 | 11.52 | 12.70 | 959,800 | +0.73(+6.10%) |
Mar 04, 2021 | 11.95 | 12.15 | 10.86 | 11.97 | 1,295,792 | +0.10(+0.84%) |
Mar 03, 2021 | 13.00 | 13.15 | 11.73 | 11.87 | 1,061,889 | -0.99(-7.70%) |
Mar 02, 2021 | 14.50 | 14.75 | 12.86 | 12.86 | 829,402 | -1.74(-11.92%) |
Mar 01, 2021 | 14.61 | 14.84 | 13.70 | 14.60 | 959,486 | +0.13(+0.90%) |
Feb 26, 2021 | 13.34 | 14.80 | 12.60 | 14.47 | 1,714,800 | +1.35(+10.29%) |
Feb 25, 2021 | 14.00 | 14.56 | 13.03 | 13.12 | 2,055,547 | -1.32(-9.14%) |
Feb 24, 2021 | 14.05 | 15.39 | 13.61 | 14.44 | 7,359,082 | +2.30(+18.95%) |
Feb 23, 2021 | 12.25 | 12.32 | 11.40 | 12.14 | 378,619 | -0.61(-4.78%) |
Feb 22, 2021 | 12.66 | 13.29 | 12.56 | 12.75 | 503,220 | +0.04(+0.31%) |
Feb 19, 2021 | 12.37 | 13.19 | 12.37 | 12.71 | 424,200 | +0.47(+3.84%) |
Feb 18, 2021 | 12.27 | 12.46 | 12.11 | 12.24 | 459,409 | +0.43(+3.64%) |
Feb 17, 2021 | 11.85 | 11.85 | 11.67 | 11.81 | 167,537 | +0.11(+0.94%) |
Feb 16, 2021 | 11.80 | 11.89 | 11.61 | 11.70 | 265,064 | -0.10(-0.85%) |
Feb 12, 2021 | 11.65 | 11.80 | 11.61 | 11.80 | 117,200 | +0.03(+0.25%) |
Feb 11, 2021 | 11.88 | 11.94 | 11.56 | 11.77 | 83,195 | -0.11(-0.93%) |
Feb 10, 2021 | 11.86 | 11.91 | 11.65 | 11.88 | 151,332 | -0.11(-0.92%) |
Feb 09, 2021 | 11.77 | 11.99 | 11.56 | 11.99 | 240,514 | +0.21(+1.78%) |
Feb 08, 2021 | 11.98 | 11.98 | 11.58 | 11.78 | 527,519 | +0.02(+0.17%) |
Feb 05, 2021 | 12.20 | 12.20 | 11.74 | 11.76 | 162,300 | -0.23(-1.92%) |
Feb 04, 2021 | 12.15 | 12.21 | 11.93 | 11.99 | 141,966 | -0.01(-0.08%) |
Feb 03, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 164,566 | +0.10(+0.84%) |
Feb 02, 2021 | 11.77 | 12.12 | 11.72 | 11.90 | 159,605 | +0.35(+3.03%) |
Feb 01, 2021 | 11.45 | 11.68 | 11.40 | 11.55 | 238,298 | +0.20(+1.76%) |
Jan 29, 2021 | 11.36 | 11.45 | 11.10 | 11.35 | 230,900 | -0.02(-0.18%) |
Jan 28, 2021 | 11.50 | 11.68 | 11.35 | 11.37 | 183,403 | -0.08(-0.70%) |
Jan 27, 2021 | 11.52 | 11.68 | 11.26 | 11.45 | 919,546 | -0.46(-3.86%) |
Jan 26, 2021 | 12.38 | 12.45 | 11.83 | 11.91 | 694,621 | -0.18(-1.49%) |
Jan 25, 2021 | 12.50 | 12.58 | 11.80 | 12.09 | 620,098 | +0.09(+0.75%) |
Jan 22, 2021 | 11.55 | 12.20 | 11.50 | 12.00 | 503,800 | +0.50(+4.35%) |
Jan 21, 2021 | 11.39 | 11.72 | 11.24 | 11.50 | 400,177 | +0.18(+1.59%) |
Jan 20, 2021 | 11.33 | 11.45 | 11.25 | 11.32 | 434,047 | +0.00(+0.00%) |
Jan 19, 2021 | 11.40 | 11.48 | 11.09 | 11.32 | 573,871 | +0.10(+0.89%) |
Jan 15, 2021 | 11.57 | 11.79 | 11.11 | 11.22 | 269,700 | -0.22(-1.92%) |
Jan 14, 2021 | 11.31 | 11.70 | 11.22 | 11.44 | 291,035 | +0.24(+2.14%) |
Jan 13, 2021 | 11.34 | 11.37 | 10.97 | 11.20 | 384,030 | +0.02(+0.18%) |
Jan 12, 2021 | 11.80 | 11.80 | 11.07 | 11.18 | 210,706 | +0.01(+0.09%) |
Jan 11, 2021 | 11.80 | 11.80 | 10.80 | 11.17 | 162,646 | +0.16(+1.45%) |
Jan 08, 2021 | 11.65 | 12.35 | 11.00 | 11.01 | 137,400 | -0.10(-0.90%) |
Jan 07, 2021 | 11.50 | 11.50 | 11.05 | 11.11 | 94,302 | +0.06(+0.54%) |
Jan 06, 2021 | 11.50 | 11.50 | 11.00 | 11.05 | 175,368 | -0.06(-0.54%) |
Jan 05, 2021 | 10.85 | 11.83 | 10.75 | 11.11 | 165,312 | +0.31(+2.87%) |