Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2021 | 13.38 | 13.38 | 13.38 | 0 | -0.15(-1.11%) | |
Oct 18, 2021 | 12.73 | 13.79 | 12.61 | 13.53 | 868,767 | +1.10(+8.85%) |
Oct 15, 2021 | 12.26 | 13.39 | 12.25 | 12.43 | 1,031,698 | +0.75(+6.42%) |
Oct 14, 2021 | 11.00 | 11.68 | 10.80 | 11.68 | 473,480 | +1.12(+10.61%) |
Oct 13, 2021 | 10.49 | 11.44 | 10.33 | 10.56 | 1,229,342 | +0.50(+4.97%) |
Oct 12, 2021 | 11.00 | 13.24 | 9.880 | 10.06 | 2,908,562 | -0.84(-7.71%) |
Oct 11, 2021 | 10.46 | 10.96 | 9.910 | 10.90 | 2,650,678 | +0.92(+9.22%) |
Oct 08, 2021 | 9.990 | 10.06 | 9.930 | 9.980 | 1,749,133 | +0.03(+0.30%) |
Oct 07, 2021 | 9.970 | 10.00 | 9.910 | 9.950 | 751,726 | -0.02(-0.20%) |
Oct 06, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 1,031,545 | +0.00(+0.00%) |
Oct 05, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 1,243,159 | -0.01(-0.10%) |
Oct 04, 2021 | 9.970 | 9.990 | 9.961 | 9.980 | 2,517,242 | +0.01(+0.10%) |
Oct 01, 2021 | 9.990 | 10.00 | 9.970 | 9.970 | 1,833,254 | -0.01(-0.10%) |
Sep 30, 2021 | 9.990 | 10.00 | 9.980 | 9.980 | 467,441 | +0.00(+0.00%) |
Sep 29, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 565,610 | -0.01(-0.10%) |
Sep 28, 2021 | 10.00 | 10.00 | 9.990 | 9.990 | 215,957 | -0.01(-0.10%) |
Sep 27, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 346,021 | +0.00(+0.00%) |
Sep 24, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 204,144 | +0.00(+0.00%) |
Sep 23, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 300,055 | +0.00(+0.00%) |
Sep 22, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 84,611 | +0.01(+0.10%) |
Sep 21, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 796,237 | +0.01(+0.10%) |
Sep 20, 2021 | 9.980 | 9.990 | 9.970 | 9.980 | 131,914 | +0.00(+0.00%) |
Sep 17, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 246,865 | +0.00(+0.00%) |
Sep 16, 2021 | 9.960 | 9.990 | 9.960 | 9.980 | 83,334 | +0.02(+0.20%) |
Sep 15, 2021 | 9.980 | 9.990 | 9.940 | 9.960 | 85,676 | -0.03(-0.30%) |
Sep 14, 2021 | 9.980 | 9.990 | 9.970 | 9.990 | 94,484 | +0.00(+0.00%) |
Sep 13, 2021 | 9.980 | 9.990 | 9.971 | 9.990 | 84,557 | +0.00(+0.00%) |
Sep 10, 2021 | 9.990 | 9.990 | 9.970 | 9.990 | 283,849 | +0.01(+0.10%) |
Sep 09, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 29,808 | +0.02(+0.20%) |
Sep 08, 2021 | 9.990 | 10.00 | 9.950 | 9.960 | 91,971 | -0.03(-0.30%) |
Sep 07, 2021 | 9.990 | 10.00 | 9.970 | 9.990 | 111,474 | +0.02(+0.20%) |
Sep 03, 2021 | 9.980 | 9.990 | 9.960 | 9.970 | 94,991 | -0.01(-0.10%) |
Sep 02, 2021 | 9.980 | 10.00 | 9.910 | 9.980 | 160,637 | +0.04(+0.40%) |
Sep 01, 2021 | 9.980 | 9.990 | 9.940 | 9.940 | 118,344 | -0.03(-0.30%) |
Aug 31, 2021 | 9.980 | 9.990 | 9.970 | 9.970 | 104,428 | -0.02(-0.20%) |
Aug 30, 2021 | 9.990 | 9.990 | 9.960 | 9.990 | 141,484 | +0.03(+0.30%) |
Aug 27, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 206,286 | +0.01(+0.10%) |
Aug 26, 2021 | 9.930 | 9.950 | 9.930 | 9.950 | 164,335 | +0.00(+0.00%) |
Aug 25, 2021 | 9.940 | 9.950 | 9.925 | 9.950 | 254,489 | +0.01(+0.10%) |
Aug 24, 2021 | 9.940 | 9.950 | 9.920 | 9.940 | 198,331 | +0.02(+0.20%) |
Aug 23, 2021 | 9.940 | 9.945 | 9.920 | 9.920 | 147,954 | +0.02(+0.20%) |
Aug 20, 2021 | 9.880 | 9.940 | 9.880 | 9.900 | 85,386 | -0.01(-0.10%) |
Aug 19, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 468,778 | +0.01(+0.10%) |
Aug 18, 2021 | 9.940 | 9.950 | 9.890 | 9.900 | 151,593 | +0.00(+0.00%) |
Aug 17, 2021 | 9.950 | 9.910 | 9.890 | 9.900 | 326,344 | -0.01(-0.10%) |
Aug 16, 2021 | 9.920 | 9.930 | 9.900 | 9.910 | 47,315 | +0.00(+0.00%) |
Aug 13, 2021 | 9.900 | 9.930 | 9.890 | 9.910 | 79,630 | -0.01(-0.10%) |
Aug 12, 2021 | 9.940 | 9.940 | 9.895 | 9.920 | 43,670 | -0.02(-0.20%) |
Aug 11, 2021 | 9.940 | 9.950 | 9.920 | 9.940 | 73,810 | +0.02(+0.20%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.890 | 9.920 | 173,785 | -0.01(-0.10%) |
Aug 09, 2021 | 9.930 | 9.940 | 9.900 | 9.930 | 48,730 | +0.02(+0.20%) |
Aug 06, 2021 | 9.930 | 9.930 | 9.890 | 9.910 | 179,243 | +0.00(+0.00%) |
Aug 05, 2021 | 9.890 | 9.940 | 9.880 | 9.910 | 274,673 | -0.01(-0.10%) |
Aug 04, 2021 | 9.910 | 9.920 | 9.890 | 9.920 | 313,295 | +0.02(+0.20%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.890 | 9.900 | 481,628 | -0.10(-1.00%) |
Aug 02, 2021 | 9.950 | 10.00 | 9.910 | 10.00 | 209,833 | +0.01(+0.10%) |
Jul 30, 2021 | 10.05 | 10.05 | 9.910 | 9.990 | 178,569 | -0.01(-0.10%) |
Jul 29, 2021 | 10.01 | 10.01 | 9.970 | 10.00 | 588,145 | -0.01(-0.10%) |
Jul 28, 2021 | 9.970 | 10.01 | 9.950 | 10.01 | 637,955 | +0.04(+0.40%) |
Jul 27, 2021 | 9.900 | 9.970 | 9.900 | 9.970 | 609,874 | +0.01(+0.10%) |
Jul 26, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 148,936 | +0.02(+0.20%) |
Jul 23, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 101,302 | +0.00(+0.00%) |
Jul 22, 2021 | 9.910 | 9.950 | 9.910 | 9.940 | 80,855 | +0.04(+0.40%) |
Jul 21, 2021 | 9.960 | 9.960 | 9.900 | 9.900 | 39,503 | +0.00(+0.00%) |
Jul 20, 2021 | 9.950 | 9.950 | 9.900 | 9.900 | 56,791 | -0.02(-0.20%) |
Jul 19, 2021 | 9.950 | 9.970 | 9.910 | 9.920 | 45,492 | -0.01(-0.10%) |
Jul 16, 2021 | 9.910 | 9.930 | 9.900 | 9.930 | 260,559 | +0.01(+0.10%) |
Jul 15, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 129,424 | +0.00(+0.00%) |
Jul 14, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 83,568 | +0.01(+0.10%) |
Jul 13, 2021 | 9.940 | 9.940 | 9.900 | 9.910 | 82,253 | -0.01(-0.10%) |
Jul 12, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 15,867 | +0.01(+0.10%) |
Jul 09, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 173,764 | +0.01(+0.10%) |
Jul 08, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 39,934 | -0.03(-0.30%) |
Jul 07, 2021 | 9.910 | 9.934 | 9.910 | 9.930 | 8,609 | +0.00(+0.00%) |
Jul 06, 2021 | 9.910 | 9.935 | 9.910 | 9.930 | 7,432 | -0.01(-0.10%) |
Jul 02, 2021 | 9.930 | 9.950 | 9.910 | 9.940 | 33,945 | +0.01(+0.10%) |
Jul 01, 2021 | 10.00 | 10.00 | 9.910 | 9.930 | 108,182 | +0.01(+0.10%) |
Jun 30, 2021 | 9.950 | 9.950 | 9.920 | 9.920 | 283,572 | -0.04(-0.40%) |
Jun 29, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 18,671 | +0.00(+0.00%) |
Jun 28, 2021 | 9.980 | 10.00 | 9.940 | 9.960 | 43,422 | -0.02(-0.20%) |
Jun 25, 2021 | 9.990 | 9.990 | 9.960 | 9.980 | 87,685 | +0.00(+0.00%) |
Jun 24, 2021 | 9.930 | 10.00 | 9.930 | 9.980 | 248,576 | +0.04(+0.40%) |
Jun 23, 2021 | 9.920 | 9.980 | 9.920 | 9.940 | 21,554 | +0.01(+0.10%) |
Jun 22, 2021 | 9.910 | 9.950 | 9.910 | 9.930 | 39,283 | -0.02(-0.20%) |
Jun 21, 2021 | 9.910 | 10.00 | 9.910 | 9.950 | 3,400 | +0.04(+0.40%) |
Jun 18, 2021 | 9.940 | 9.940 | 9.910 | 9.910 | 158,517 | -0.05(-0.50%) |
Jun 17, 2021 | 10.01 | 10.03 | 9.930 | 9.960 | 83,485 | +0.03(+0.30%) |
Jun 16, 2021 | 9.980 | 10.00 | 9.920 | 9.930 | 62,744 | +0.01(+0.10%) |
Jun 15, 2021 | 9.950 | 9.990 | 9.911 | 9.920 | 282,525 | -0.05(-0.50%) |
Jun 14, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 82,629 | -0.02(-0.20%) |
Jun 11, 2021 | 9.990 | 10.00 | 9.930 | 9.990 | 87,961 | +0.04(+0.40%) |
Jun 10, 2021 | 10.00 | 10.02 | 9.950 | 9.950 | 117,752 | -0.02(-0.20%) |
Jun 09, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 112,067 | -0.03(-0.30%) |
Jun 08, 2021 | 9.990 | 10.00 | 9.960 | 10.00 | 307,606 | +0.05(+0.50%) |
Jun 07, 2021 | 9.950 | 9.980 | 9.920 | 9.950 | 46,545 | +0.02(+0.20%) |
Jun 04, 2021 | 9.900 | 9.960 | 9.900 | 9.930 | 178,194 | +0.02(+0.20%) |
Jun 03, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 181,790 | +0.00(+0.00%) |
Jun 02, 2021 | 9.900 | 9.910 | 9.889 | 9.910 | 168,897 | +0.01(+0.10%) |
Jun 01, 2021 | 9.900 | 9.950 | 9.890 | 9.900 | 21,038 | +0.00(+0.00%) |
May 28, 2021 | 9.910 | 9.910 | 9.890 | 9.900 | 110,116 | +0.00(+0.00%) |
May 27, 2021 | 9.900 | 9.950 | 9.840 | 9.900 | 168,325 | +0.00(+0.00%) |
May 26, 2021 | 9.960 | 9.960 | 9.880 | 9.900 | 51,460 | +0.03(+0.30%) |
May 25, 2021 | 9.910 | 9.940 | 9.860 | 9.870 | 109,652 | -0.02(-0.20%) |
May 24, 2021 | 9.900 | 9.910 | 9.830 | 9.890 | 197,682 | -0.01(-0.10%) |
May 21, 2021 | 9.910 | 9.910 | 9.860 | 9.900 | 262,178 | +0.02(+0.20%) |
May 20, 2021 | 9.910 | 9.950 | 9.850 | 9.880 | 205,024 | -0.04(-0.40%) |
May 19, 2021 | 9.900 | 9.960 | 9.900 | 9.920 | 108,128 | +0.02(+0.20%) |
May 18, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 34,010 | -0.02(-0.20%) |
May 17, 2021 | 9.900 | 9.960 | 9.900 | 9.920 | 107,065 | -0.06(-0.60%) |
May 14, 2021 | 9.950 | 10.15 | 9.890 | 9.980 | 483,395 | +0.10(+1.01%) |
May 13, 2021 | 9.860 | 9.900 | 9.860 | 9.880 | 260,822 | -0.02(-0.20%) |
May 12, 2021 | 9.950 | 10.00 | 9.884 | 9.900 | 357,928 | +0.02(+0.20%) |
May 11, 2021 | 9.860 | 9.920 | 9.830 | 9.880 | 604,981 | +0.01(+0.10%) |
May 10, 2021 | 10.00 | 10.00 | 9.820 | 9.870 | 2,263,169 | -0.06(-0.60%) |
May 07, 2021 | 10.05 | 10.05 | 9.900 | 9.930 | 4,012,742 | -0.10(-1.00%) |
May 06, 2021 | 10.05 | 10.10 | 10.00 | 10.03 | 103,101 | +0.02(+0.20%) |
May 05, 2021 | 10.20 | 10.30 | 10.00 | 10.01 | 31,102 | -0.17(-1.67%) |
May 04, 2021 | 10.23 | 10.38 | 10.15 | 10.18 | 60,018 | +0.01(+0.10%) |