Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2021 | 10.38 | 10.38 | 10.38 | 0 | +1.01(+10.78%) | |
Oct 19, 2021 | 10.55 | 10.70 | 8.850 | 9.370 | 3,318,604 | -1.03(-9.90%) |
Oct 18, 2021 | 10.23 | 11.36 | 9.750 | 10.40 | 4,975,933 | +0.35(+3.48%) |
Oct 15, 2021 | 9.860 | 10.20 | 9.860 | 10.05 | 802,642 | +0.21(+2.13%) |
Oct 14, 2021 | 9.900 | 9.940 | 9.710 | 9.840 | 1,263,933 | -0.15(-1.50%) |
Oct 13, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 918,358 | +0.01(+0.10%) |
Oct 12, 2021 | 9.990 | 10.00 | 9.990 | 9.980 | 1,242,850 | +0.00(+0.00%) |
Oct 11, 2021 | 10.00 | 10.00 | 9.980 | 9.980 | 582,236 | +0.00(+0.00%) |
Oct 08, 2021 | 10.00 | 10.01 | 9.980 | 9.980 | 379,978 | -0.02(-0.20%) |
Oct 07, 2021 | 9.990 | 10.04 | 9.980 | 10.00 | 3,378,421 | +0.02(+0.20%) |
Oct 06, 2021 | 9.980 | 9.995 | 9.980 | 9.980 | 235,612 | -0.01(-0.10%) |
Oct 05, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 569,859 | +0.03(+0.30%) |
Oct 04, 2021 | 9.990 | 10.01 | 9.960 | 9.960 | 1,099,434 | -0.04(-0.40%) |
Oct 01, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 625,733 | +0.00(+0.00%) |
Sep 30, 2021 | 10.01 | 10.05 | 9.990 | 10.00 | 1,495,878 | -0.03(-0.30%) |
Sep 29, 2021 | 10.09 | 10.09 | 10.00 | 10.03 | 448,282 | -0.01(-0.10%) |
Sep 28, 2021 | 10.09 | 10.12 | 10.01 | 10.04 | 548,863 | -0.08(-0.79%) |
Sep 27, 2021 | 10.05 | 10.23 | 10.02 | 10.12 | 1,235,695 | +0.11(+1.15%) |
Sep 24, 2021 | 9.980 | 10.02 | 9.970 | 10.01 | 952,864 | +0.03(+0.25%) |
Sep 23, 2021 | 10.09 | 10.09 | 9.980 | 9.980 | 238,737 | +0.00(+0.00%) |
Sep 22, 2021 | 9.990 | 10.02 | 9.980 | 9.980 | 411,479 | -0.01(-0.10%) |
Sep 21, 2021 | 9.980 | 10.01 | 9.980 | 9.990 | 304,437 | +0.00(+0.00%) |
Sep 20, 2021 | 9.960 | 10.01 | 9.940 | 9.990 | 1,439,427 | +0.00(+0.00%) |
Sep 17, 2021 | 9.980 | 10.01 | 9.960 | 9.990 | 473,929 | -0.01(-0.10%) |
Sep 16, 2021 | 9.950 | 10.31 | 9.950 | 10.00 | 3,701,581 | +0.06(+0.60%) |
Sep 15, 2021 | 9.950 | 9.960 | 9.940 | 9.940 | 122,667 | +0.00(+0.00%) |
Sep 14, 2021 | 9.940 | 9.950 | 9.935 | 9.940 | 145,260 | -0.01(-0.10%) |
Sep 13, 2021 | 9.980 | 9.980 | 9.930 | 9.950 | 441,392 | +0.00(+0.00%) |
Sep 10, 2021 | 9.950 | 9.960 | 9.930 | 9.950 | 152,382 | +0.00(+0.00%) |
Sep 09, 2021 | 9.980 | 9.980 | 9.950 | 9.950 | 212,461 | -0.01(-0.10%) |
Sep 08, 2021 | 9.960 | 9.980 | 9.930 | 9.960 | 244,741 | +0.00(+0.00%) |
Sep 07, 2021 | 9.970 | 10.02 | 9.930 | 9.960 | 463,547 | +0.02(+0.20%) |
Sep 03, 2021 | 9.957 | 9.975 | 9.930 | 9.940 | 230,010 | +0.00(+0.00%) |
Sep 02, 2021 | 9.930 | 9.950 | 9.925 | 9.940 | 370,341 | +0.00(+0.00%) |
Sep 01, 2021 | 9.930 | 9.950 | 9.920 | 9.940 | 263,245 | +0.01(+0.10%) |
Aug 31, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 279,510 | +0.01(+0.10%) |
Aug 30, 2021 | 9.910 | 9.950 | 9.910 | 9.920 | 254,087 | +0.00(+0.00%) |
Aug 27, 2021 | 9.910 | 9.955 | 9.910 | 9.920 | 583,228 | +0.00(+0.00%) |
Aug 26, 2021 | 9.910 | 9.947 | 9.910 | 9.920 | 668,697 | -0.01(-0.10%) |
Aug 25, 2021 | 9.920 | 9.940 | 9.900 | 9.930 | 730,191 | +0.00(+0.00%) |
Aug 24, 2021 | 9.920 | 9.960 | 9.900 | 9.930 | 1,093,730 | -0.01(-0.10%) |
Aug 23, 2021 | 9.920 | 9.950 | 9.915 | 9.940 | 392,229 | +0.02(+0.20%) |
Aug 20, 2021 | 9.900 | 9.950 | 9.900 | 9.920 | 178,990 | +0.00(+0.00%) |
Aug 19, 2021 | 9.920 | 9.970 | 9.900 | 9.920 | 592,842 | -0.03(-0.30%) |
Aug 18, 2021 | 9.920 | 9.980 | 9.920 | 9.950 | 315,957 | +0.01(+0.10%) |
Aug 17, 2021 | 9.920 | 9.940 | 9.910 | 9.940 | 378,378 | +0.00(+0.00%) |
Aug 16, 2021 | 9.900 | 9.969 | 9.900 | 9.940 | 421,971 | +0.04(+0.40%) |
Aug 13, 2021 | 9.970 | 9.970 | 9.850 | 9.900 | 3,544,041 | -0.05(-0.50%) |
Aug 12, 2021 | 10.03 | 10.05 | 9.910 | 9.950 | 715,101 | -0.04(-0.40%) |
Aug 11, 2021 | 10.00 | 10.06 | 9.970 | 9.990 | 662,694 | +0.01(+0.10%) |
Aug 10, 2021 | 9.990 | 10.02 | 9.960 | 9.980 | 575,192 | +0.00(+0.00%) |
Aug 09, 2021 | 10.00 | 10.05 | 9.960 | 9.980 | 1,012,387 | +0.03(+0.30%) |
Aug 06, 2021 | 10.05 | 10.05 | 9.945 | 9.950 | 866,921 | -0.05(-0.50%) |
Aug 05, 2021 | 10.05 | 10.09 | 9.950 | 10.00 | 1,418,014 | -0.09(-0.89%) |
Aug 04, 2021 | 10.26 | 10.26 | 10.07 | 10.09 | 441,830 | -0.09(-0.88%) |
Aug 03, 2021 | 10.40 | 10.40 | 10.08 | 10.18 | 237,890 | -0.18(-1.74%) |
Aug 02, 2021 | 10.59 | 10.70 | 10.27 | 10.36 | 289,915 | -0.21(-1.99%) |
Jul 30, 2021 | 10.67 | 10.75 | 10.51 | 10.57 | 152,887 | -0.01(-0.09%) |
Jul 29, 2021 | 10.64 | 10.71 | 10.49 | 10.58 | 202,810 | +0.00(+0.00%) |
Jul 28, 2021 | 10.64 | 10.74 | 10.51 | 10.58 | 88,418 | +0.05(+0.47%) |
Jul 27, 2021 | 10.45 | 10.66 | 10.36 | 10.53 | 171,789 | +0.02(+0.19%) |
Jul 26, 2021 | 10.22 | 10.62 | 10.22 | 10.51 | 359,281 | +0.28(+2.74%) |
Jul 23, 2021 | 10.48 | 10.62 | 10.18 | 10.23 | 148,890 | -0.24(-2.29%) |
Jul 22, 2021 | 10.74 | 10.84 | 10.45 | 10.47 | 328,721 | -0.32(-2.97%) |
Jul 21, 2021 | 10.75 | 11.03 | 10.53 | 10.79 | 266,021 | +0.00(+0.00%) |
Jul 20, 2021 | 10.46 | 10.81 | 10.46 | 10.79 | 150,898 | +0.30(+2.86%) |
Jul 19, 2021 | 10.93 | 10.93 | 10.43 | 10.49 | 645,579 | -0.30(-2.78%) |
Jul 16, 2021 | 10.76 | 11.06 | 10.63 | 10.79 | 324,653 | +0.06(+0.56%) |
Jul 15, 2021 | 10.75 | 10.80 | 10.61 | 10.73 | 498,372 | -0.02(-0.19%) |
Jul 14, 2021 | 11.13 | 11.13 | 10.58 | 10.75 | 507,349 | -0.28(-2.54%) |
Jul 13, 2021 | 11.06 | 11.16 | 10.95 | 11.03 | 168,787 | +0.01(+0.09%) |
Jul 12, 2021 | 11.14 | 11.20 | 10.96 | 11.02 | 84,495 | -0.10(-0.90%) |
Jul 09, 2021 | 11.15 | 11.21 | 11.02 | 11.12 | 147,307 | +0.07(+0.63%) |
Jul 08, 2021 | 11.20 | 11.35 | 10.85 | 11.05 | 336,403 | -0.28(-2.47%) |
Jul 07, 2021 | 11.58 | 11.73 | 11.25 | 11.33 | 1,776,717 | -0.17(-1.48%) |
Jul 06, 2021 | 11.45 | 11.63 | 11.45 | 11.50 | 122,170 | +0.02(+0.17%) |
Jul 02, 2021 | 11.50 | 11.55 | 11.45 | 11.48 | 195,367 | +0.00(+0.00%) |
Jul 01, 2021 | 11.50 | 11.65 | 11.45 | 11.48 | 202,334 | -0.02(-0.17%) |
Jun 30, 2021 | 11.55 | 11.55 | 11.40 | 11.50 | 237,150 | +0.09(+0.79%) |
Jun 29, 2021 | 11.36 | 11.50 | 11.34 | 11.41 | 79,473 | -0.01(-0.09%) |
Jun 28, 2021 | 11.39 | 11.50 | 11.19 | 11.42 | 237,863 | +0.08(+0.71%) |
Jun 25, 2021 | 11.18 | 11.40 | 11.14 | 11.34 | 211,470 | +0.16(+1.43%) |
Jun 24, 2021 | 11.19 | 11.29 | 11.12 | 11.18 | 240,886 | +0.03(+0.27%) |
Jun 23, 2021 | 11.38 | 11.49 | 11.08 | 11.15 | 215,917 | -0.25(-2.19%) |
Jun 22, 2021 | 11.74 | 11.74 | 11.39 | 11.40 | 540,976 | -0.24(-2.06%) |
Jun 21, 2021 | 11.40 | 11.95 | 11.16 | 11.64 | 867,031 | +0.29(+2.56%) |
Jun 18, 2021 | 11.56 | 11.60 | 11.17 | 11.35 | 173,584 | -0.27(-2.32%) |
Jun 17, 2021 | 11.55 | 11.65 | 11.06 | 11.62 | 299,307 | +0.10(+0.87%) |
Jun 16, 2021 | 11.84 | 12.01 | 11.41 | 11.52 | 132,073 | -0.34(-2.87%) |
Jun 15, 2021 | 12.10 | 12.13 | 11.80 | 11.86 | 89,052 | -0.19(-1.58%) |
Jun 14, 2021 | 12.11 | 12.18 | 11.98 | 12.05 | 50,257 | +0.00(+0.00%) |
Jun 11, 2021 | 12.01 | 12.13 | 11.84 | 12.05 | 2,069,407 | +0.09(+0.75%) |
Jun 10, 2021 | 12.15 | 12.15 | 11.81 | 11.96 | 173,728 | -0.14(-1.16%) |
Jun 09, 2021 | 12.20 | 12.20 | 11.92 | 12.10 | 134,515 | +0.00(+0.00%) |
Jun 08, 2021 | 12.10 | 12.29 | 11.96 | 12.10 | 185,408 | +0.20(+1.68%) |
Jun 07, 2021 | 11.85 | 12.27 | 11.85 | 11.90 | 136,234 | +0.00(+0.00%) |
Jun 04, 2021 | 12.11 | 12.37 | 11.83 | 11.90 | 93,463 | -0.09(-0.75%) |
Jun 03, 2021 | 12.07 | 12.18 | 11.77 | 11.99 | 348,096 | -0.16(-1.32%) |
Jun 02, 2021 | 12.26 | 12.34 | 12.12 | 12.15 | 188,728 | -0.05(-0.41%) |
Jun 01, 2021 | 12.24 | 12.45 | 12.15 | 12.20 | 100,743 | -0.08(-0.65%) |
May 28, 2021 | 12.27 | 12.44 | 12.17 | 12.28 | 385,001 | +0.01(+0.08%) |
May 27, 2021 | 12.22 | 12.45 | 12.15 | 12.27 | 158,902 | -0.03(-0.24%) |
May 26, 2021 | 12.16 | 12.67 | 11.74 | 12.30 | 1,005,820 | +0.09(+0.74%) |
May 25, 2021 | 12.49 | 12.49 | 12.00 | 12.21 | 486,123 | -0.21(-1.69%) |
May 24, 2021 | 12.77 | 12.80 | 12.35 | 12.42 | 412,402 | -0.35(-2.74%) |
May 21, 2021 | 12.91 | 13.00 | 12.45 | 12.77 | 426,701 | -0.39(-2.96%) |
May 20, 2021 | 12.87 | 13.51 | 12.55 | 13.16 | 1,047,597 | +0.32(+2.49%) |
May 19, 2021 | 12.64 | 13.28 | 12.60 | 12.84 | 404,262 | -0.28(-2.13%) |
May 18, 2021 | 12.43 | 13.59 | 12.43 | 13.12 | 1,902,056 | +0.62(+4.96%) |
May 17, 2021 | 12.21 | 12.58 | 12.03 | 12.50 | 622,545 | +0.12(+0.97%) |
May 14, 2021 | 12.15 | 12.43 | 11.75 | 12.38 | 303,581 | +0.22(+1.81%) |
May 13, 2021 | 12.09 | 12.64 | 11.97 | 12.16 | 1,128,361 | +0.14(+1.16%) |
May 12, 2021 | 11.58 | 12.28 | 11.58 | 12.02 | 595,611 | +0.23(+1.95%) |
May 11, 2021 | 11.55 | 11.85 | 11.53 | 11.79 | 410,664 | -0.08(-0.67%) |
May 10, 2021 | 11.93 | 12.09 | 11.57 | 11.87 | 657,025 | +0.00(+0.00%) |
May 07, 2021 | 11.96 | 12.16 | 11.73 | 11.87 | 343,147 | -0.08(-0.67%) |
May 06, 2021 | 11.95 | 12.04 | 11.85 | 11.95 | 315,002 | -0.09(-0.75%) |
May 05, 2021 | 12.20 | 12.20 | 11.92 | 12.04 | 337,666 | -0.16(-1.31%) |
May 04, 2021 | 11.81 | 12.24 | 11.76 | 12.20 | 428,336 | +0.08(+0.66%) |