Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.47 | 10.57 | 10.22 | 10.38 | 587,057 | -0.11(-1.05%) |
Sep 29, 2021 | 10.71 | 10.71 | 10.35 | 10.49 | 562,795 | -0.25(-2.33%) |
Sep 28, 2021 | 10.83 | 11.09 | 10.53 | 10.74 | 662,011 | -0.08(-0.74%) |
Sep 27, 2021 | 10.92 | 11.30 | 10.73 | 10.82 | 776,168 | -0.01(-0.09%) |
Sep 24, 2021 | 11.39 | 11.46 | 10.83 | 10.83 | 726,737 | -0.62(-5.41%) |
Sep 23, 2021 | 11.17 | 11.65 | 11.03 | 11.45 | 1,133,143 | +0.54(+4.95%) |
Sep 22, 2021 | 10.82 | 11.31 | 10.60 | 10.91 | 827,635 | +0.18(+1.68%) |
Sep 21, 2021 | 10.25 | 10.78 | 10.19 | 10.73 | 1,105,190 | +0.58(+5.71%) |
Sep 20, 2021 | 10.29 | 10.59 | 9.880 | 10.15 | 1,537,307 | -0.57(-5.32%) |
Sep 17, 2021 | 10.64 | 10.76 | 10.52 | 10.72 | 653,969 | +0.11(+1.04%) |
Sep 16, 2021 | 10.63 | 10.72 | 10.32 | 10.61 | 628,871 | +0.06(+0.57%) |
Sep 15, 2021 | 10.60 | 10.60 | 10.27 | 10.55 | 797,960 | -0.04(-0.38%) |
Sep 14, 2021 | 11.11 | 11.16 | 10.44 | 10.59 | 750,921 | -0.35(-3.20%) |
Sep 13, 2021 | 10.67 | 11.33 | 10.52 | 10.94 | 1,436,934 | +0.68(+6.63%) |
Sep 10, 2021 | 10.37 | 10.46 | 10.22 | 10.26 | 297,969 | -0.01(-0.10%) |
Sep 09, 2021 | 10.35 | 10.41 | 10.15 | 10.27 | 440,600 | -0.11(-1.06%) |
Sep 08, 2021 | 10.72 | 10.80 | 10.19 | 10.38 | 522,755 | -0.36(-3.35%) |
Sep 07, 2021 | 10.60 | 10.75 | 10.45 | 10.74 | 468,625 | +0.17(+1.61%) |
Sep 03, 2021 | 10.60 | 10.64 | 10.27 | 10.57 | 405,260 | -0.02(-0.19%) |
Sep 02, 2021 | 10.67 | 10.72 | 10.51 | 10.59 | 515,453 | +0.03(+0.28%) |
Sep 01, 2021 | 10.40 | 10.86 | 10.31 | 10.56 | 820,602 | +0.38(+3.73%) |
Aug 31, 2021 | 10.03 | 10.26 | 10.02 | 10.18 | 482,883 | +0.14(+1.39%) |
Aug 30, 2021 | 10.18 | 10.20 | 9.900 | 10.04 | 467,880 | +0.04(+0.40%) |
Aug 27, 2021 | 9.800 | 10.14 | 9.651 | 10.00 | 815,885 | +0.23(+2.35%) |
Aug 26, 2021 | 10.13 | 10.24 | 9.730 | 9.770 | 732,261 | -0.35(-3.46%) |
Aug 25, 2021 | 10.38 | 10.49 | 10.05 | 10.12 | 666,749 | -0.27(-2.60%) |
Aug 24, 2021 | 9.610 | 10.47 | 9.530 | 10.39 | 1,488,611 | +0.82(+8.57%) |
Aug 23, 2021 | 9.660 | 9.829 | 9.490 | 9.570 | 714,305 | +0.04(+0.42%) |
Aug 20, 2021 | 9.190 | 9.750 | 9.160 | 9.530 | 1,730,319 | +0.37(+4.04%) |
Aug 19, 2021 | 9.210 | 9.520 | 9.050 | 9.160 | 2,095,222 | -0.22(-2.35%) |
Aug 18, 2021 | 9.840 | 9.953 | 9.050 | 9.380 | 3,854,421 | -0.33(-3.40%) |
Aug 17, 2021 | 9.850 | 10.08 | 9.230 | 9.710 | 3,035,289 | -0.04(-0.41%) |
Aug 16, 2021 | 10.28 | 10.28 | 9.570 | 9.750 | 5,652,918 | -0.32(-3.18%) |
Aug 13, 2021 | 11.36 | 11.71 | 10.00 | 10.07 | 10,152,250 | -3.98(-28.33%) |
Aug 12, 2021 | 13.95 | 14.20 | 13.47 | 14.05 | 1,506,433 | +0.20(+1.44%) |
Aug 11, 2021 | 13.87 | 14.00 | 13.56 | 13.85 | 628,539 | -0.03(-0.22%) |
Aug 10, 2021 | 13.77 | 13.96 | 13.52 | 13.88 | 349,951 | +0.11(+0.80%) |
Aug 09, 2021 | 13.54 | 13.96 | 13.44 | 13.77 | 385,312 | +0.20(+1.47%) |
Aug 06, 2021 | 13.44 | 13.82 | 13.34 | 13.57 | 493,486 | +0.17(+1.27%) |
Aug 05, 2021 | 13.31 | 13.73 | 13.29 | 13.40 | 719,415 | +0.06(+0.45%) |
Aug 04, 2021 | 14.07 | 14.33 | 13.00 | 13.34 | 1,823,199 | -0.83(-5.86%) |
Aug 03, 2021 | 14.55 | 14.59 | 13.87 | 14.17 | 1,244,738 | -0.47(-3.21%) |
Aug 02, 2021 | 14.34 | 14.71 | 14.34 | 14.64 | 608,519 | +0.27(+1.88%) |
Jul 30, 2021 | 14.58 | 14.97 | 14.31 | 14.37 | 403,747 | -0.31(-2.11%) |
Jul 29, 2021 | 14.33 | 14.77 | 14.25 | 14.68 | 419,795 | +0.39(+2.73%) |
Jul 28, 2021 | 15.08 | 15.08 | 14.24 | 14.29 | 657,707 | -0.60(-4.03%) |
Jul 27, 2021 | 14.60 | 15.10 | 14.40 | 14.89 | 656,721 | +0.17(+1.15%) |
Jul 26, 2021 | 14.22 | 14.86 | 14.22 | 14.72 | 602,060 | +0.50(+3.52%) |
Jul 23, 2021 | 14.47 | 14.65 | 14.01 | 14.22 | 403,569 | -0.29(-2.00%) |
Jul 22, 2021 | 14.63 | 14.73 | 14.39 | 14.51 | 475,025 | -0.23(-1.56%) |
Jul 21, 2021 | 14.42 | 15.02 | 14.42 | 14.74 | 507,150 | +0.24(+1.66%) |
Jul 20, 2021 | 14.32 | 14.52 | 14.18 | 14.50 | 1,039,056 | +0.35(+2.47%) |
Jul 19, 2021 | 14.66 | 14.72 | 13.95 | 14.15 | 1,387,405 | -0.84(-5.60%) |
Jul 16, 2021 | 15.19 | 15.30 | 14.71 | 14.99 | 1,811,083 | +0.34(+2.32%) |
Jul 15, 2021 | 14.19 | 15.05 | 13.69 | 14.65 | 3,356,152 | +0.67(+4.79%) |
Jul 14, 2021 | 13.74 | 14.09 | 13.37 | 13.98 | 1,397,475 | +0.38(+2.79%) |
Jul 13, 2021 | 14.37 | 14.67 | 13.56 | 13.60 | 2,371,294 | -0.86(-5.95%) |
Jul 12, 2021 | 14.50 | 14.60 | 14.05 | 14.46 | 1,103,873 | -0.11(-0.75%) |
Jul 09, 2021 | 14.98 | 15.04 | 14.41 | 14.57 | 1,044,469 | -0.27(-1.82%) |
Jul 08, 2021 | 14.57 | 14.97 | 14.15 | 14.84 | 1,509,741 | +0.03(+0.20%) |
Jul 07, 2021 | 15.10 | 15.14 | 14.65 | 14.81 | 840,895 | -0.30(-1.99%) |
Jul 06, 2021 | 14.90 | 15.14 | 14.52 | 15.11 | 1,019,591 | +0.21(+1.41%) |
Jul 02, 2021 | 15.10 | 15.25 | 14.85 | 14.90 | 1,304,190 | -0.03(-0.20%) |
Jul 01, 2021 | 16.07 | 16.10 | 14.83 | 14.93 | 2,048,781 | -1.26(-7.78%) |
Jun 30, 2021 | 16.38 | 16.64 | 15.86 | 16.19 | 1,293,913 | -0.24(-1.46%) |
Jun 29, 2021 | 16.28 | 16.69 | 16.10 | 16.43 | 855,670 | +0.29(+1.80%) |
Jun 28, 2021 | 15.90 | 16.32 | 15.90 | 16.14 | 871,402 | +0.17(+1.06%) |
Jun 25, 2021 | 15.50 | 16.24 | 15.46 | 15.97 | 4,490,917 | +0.47(+3.03%) |
Jun 24, 2021 | 15.00 | 15.65 | 15.00 | 15.50 | 1,798,670 | +0.53(+3.54%) |
Jun 23, 2021 | 15.04 | 15.27 | 14.71 | 14.97 | 1,489,369 | +0.08(+0.54%) |
Jun 22, 2021 | 15.27 | 15.35 | 14.79 | 14.89 | 1,576,721 | -0.38(-2.49%) |
Jun 21, 2021 | 15.66 | 16.00 | 15.13 | 15.27 | 1,309,267 | -0.38(-2.43%) |
Jun 18, 2021 | 16.47 | 16.61 | 15.25 | 15.65 | 3,697,264 | -0.70(-4.28%) |
Jun 17, 2021 | 15.90 | 16.89 | 15.81 | 16.35 | 4,651,063 | -1.30(-7.37%) |
Jun 16, 2021 | 18.28 | 18.36 | 16.53 | 17.65 | 3,555,052 | -0.63(-3.45%) |
Jun 15, 2021 | 18.70 | 18.95 | 17.88 | 18.28 | 911,754 | -0.11(-0.60%) |
Jun 14, 2021 | 18.45 | 19.00 | 18.36 | 18.39 | 785,306 | +0.01(+0.05%) |
Jun 11, 2021 | 19.30 | 19.37 | 18.18 | 18.38 | 1,010,075 | -0.73(-3.82%) |
Jun 10, 2021 | 18.67 | 19.56 | 18.51 | 19.11 | 1,291,374 | +0.35(+1.87%) |
Jun 09, 2021 | 17.32 | 19.47 | 17.25 | 18.76 | 2,257,455 | +1.54(+8.94%) |
Jun 08, 2021 | 16.10 | 17.55 | 15.70 | 17.22 | 1,652,127 | +1.13(+7.02%) |
Jun 07, 2021 | 17.09 | 17.27 | 15.96 | 16.09 | 957,356 | -0.94(-5.52%) |
Jun 04, 2021 | 18.31 | 18.41 | 16.80 | 17.03 | 1,071,091 | -1.28(-6.99%) |
Jun 03, 2021 | 19.08 | 19.94 | 17.68 | 18.31 | 1,319,661 | -0.94(-4.88%) |
Jun 02, 2021 | 17.29 | 19.33 | 17.09 | 19.25 | 3,836,634 | +2.37(+14.04%) |
Jun 01, 2021 | 16.49 | 17.10 | 15.88 | 16.88 | 2,809,884 | +1.10(+6.97%) |
May 28, 2021 | 14.95 | 16.40 | 14.88 | 15.78 | 1,000,208 | +1.08(+7.35%) |
May 27, 2021 | 14.89 | 14.92 | 14.64 | 14.70 | 623,858 | +0.04(+0.27%) |
May 26, 2021 | 14.54 | 15.14 | 14.54 | 14.66 | 649,683 | -0.32(-2.14%) |
May 25, 2021 | 15.65 | 15.70 | 14.96 | 14.98 | 804,691 | -0.47(-3.04%) |
May 24, 2021 | 16.89 | 16.89 | 15.31 | 15.45 | 865,014 | -1.25(-7.49%) |
May 21, 2021 | 16.00 | 17.17 | 15.68 | 16.70 | 1,370,522 | +0.97(+6.17%) |
May 20, 2021 | 15.62 | 16.05 | 15.08 | 15.73 | 1,005,363 | +0.02(+0.13%) |
May 19, 2021 | 15.90 | 16.00 | 15.70 | 15.71 | 357,950 | -0.29(-1.81%) |
May 18, 2021 | 16.07 | 16.10 | 15.63 | 16.00 | 632,548 | +0.07(+0.44%) |
May 17, 2021 | 16.21 | 16.21 | 15.55 | 15.93 | 519,633 | -0.04(-0.25%) |
May 14, 2021 | 15.36 | 16.23 | 15.17 | 15.97 | 2,141,671 | +1.06(+7.11%) |
May 13, 2021 | 15.45 | 15.83 | 14.91 | 14.91 | 1,113,212 | -0.54(-3.50%) |
May 12, 2021 | 14.90 | 15.70 | 14.90 | 15.45 | 2,143,714 | +0.37(+2.45%) |
May 11, 2021 | 16.64 | 16.70 | 15.00 | 15.08 | 4,794,925 | -1.59(-9.54%) |
May 10, 2021 | 19.52 | 19.52 | 16.50 | 16.67 | 3,222,767 | -2.41(-12.63%) |
May 07, 2021 | 20.76 | 21.00 | 18.95 | 19.08 | 2,145,379 | -1.50(-7.29%) |
May 06, 2021 | 22.84 | 23.63 | 19.75 | 20.58 | 4,462,695 | -2.42(-10.52%) |