Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2021 | 8.440 | 8.440 | 8.440 | 0 | -1.41(-14.31%) | |
Sep 28, 2021 | 9.950 | 9.986 | 9.610 | 9.850 | 1,011,479 | -0.11(-1.10%) |
Sep 27, 2021 | 10.07 | 10.67 | 9.820 | 9.960 | 2,473,006 | -0.02(-0.20%) |
Sep 24, 2021 | 9.960 | 9.990 | 9.930 | 9.980 | 541,213 | +0.02(+0.20%) |
Sep 23, 2021 | 9.990 | 9.990 | 9.934 | 9.960 | 1,059,290 | -0.03(-0.30%) |
Sep 22, 2021 | 9.990 | 9.990 | 9.970 | 9.990 | 1,576,232 | +0.01(+0.10%) |
Sep 21, 2021 | 9.980 | 9.990 | 9.969 | 9.980 | 1,009,299 | +0.00(+0.00%) |
Sep 20, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 928,354 | +0.00(+0.00%) |
Sep 17, 2021 | 10.00 | 10.01 | 9.970 | 9.980 | 4,099,749 | -0.03(-0.30%) |
Sep 16, 2021 | 9.990 | 10.08 | 9.990 | 10.01 | 1,360,650 | +0.01(+0.10%) |
Sep 15, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 282,547 | +0.00(+0.00%) |
Sep 14, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 491,280 | +0.01(+0.10%) |
Sep 13, 2021 | 10.04 | 10.04 | 9.980 | 9.990 | 246,238 | +0.00(+0.00%) |
Sep 10, 2021 | 10.01 | 10.04 | 9.970 | 9.990 | 582,074 | -0.01(-0.10%) |
Sep 09, 2021 | 9.980 | 10.10 | 9.960 | 10.00 | 1,611,668 | +0.03(+0.30%) |
Sep 08, 2021 | 9.970 | 10.00 | 9.940 | 9.970 | 118,331 | -0.01(-0.10%) |
Sep 07, 2021 | 9.980 | 9.990 | 9.930 | 9.980 | 189,870 | +0.01(+0.10%) |
Sep 03, 2021 | 9.970 | 10.00 | 9.950 | 9.970 | 100,454 | -0.02(-0.20%) |
Sep 02, 2021 | 9.960 | 9.990 | 9.940 | 9.990 | 140,966 | +0.02(+0.20%) |
Sep 01, 2021 | 9.930 | 9.980 | 9.930 | 9.970 | 161,647 | +0.01(+0.10%) |
Aug 31, 2021 | 9.950 | 9.960 | 9.920 | 9.960 | 78,840 | +0.01(+0.10%) |
Aug 30, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 106,698 | +0.00(+0.00%) |
Aug 27, 2021 | 9.950 | 9.950 | 9.910 | 9.950 | 119,731 | +0.01(+0.10%) |
Aug 26, 2021 | 9.940 | 9.960 | 9.920 | 9.940 | 158,488 | +0.00(+0.00%) |
Aug 25, 2021 | 9.930 | 9.940 | 9.920 | 9.940 | 115,540 | +0.01(+0.10%) |
Aug 24, 2021 | 9.930 | 9.930 | 9.910 | 9.930 | 143,665 | +0.01(+0.10%) |
Aug 23, 2021 | 9.910 | 9.920 | 9.900 | 9.920 | 424,232 | +0.00(+0.00%) |
Aug 20, 2021 | 9.900 | 9.928 | 9.900 | 9.920 | 106,571 | -0.01(-0.10%) |
Aug 19, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 128,986 | +0.01(+0.10%) |
Aug 18, 2021 | 9.910 | 9.930 | 9.905 | 9.920 | 170,764 | -0.01(-0.10%) |
Aug 17, 2021 | 9.910 | 9.930 | 9.905 | 9.930 | 254,822 | -0.01(-0.10%) |
Aug 16, 2021 | 9.970 | 9.980 | 9.910 | 9.940 | 219,756 | -0.03(-0.30%) |
Aug 13, 2021 | 9.980 | 9.980 | 9.940 | 9.970 | 123,298 | +0.01(+0.10%) |
Aug 12, 2021 | 9.980 | 10.00 | 9.930 | 9.960 | 102,699 | -0.03(-0.30%) |
Aug 11, 2021 | 10.00 | 10.01 | 9.950 | 9.990 | 149,654 | -0.01(-0.10%) |
Aug 10, 2021 | 9.990 | 10.00 | 9.950 | 10.00 | 164,761 | +0.02(+0.20%) |
Aug 09, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 460,797 | +0.02(+0.20%) |
Aug 06, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 90,022 | +0.01(+0.10%) |
Aug 05, 2021 | 9.940 | 9.980 | 9.910 | 9.950 | 225,152 | -0.01(-0.10%) |
Aug 04, 2021 | 9.910 | 9.950 | 9.910 | 9.960 | 133,664 | +0.03(+0.30%) |
Aug 03, 2021 | 9.940 | 9.950 | 9.910 | 9.930 | 113,477 | +0.00(+0.00%) |
Aug 02, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 385,390 | -0.02(-0.20%) |
Jul 30, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 107,377 | -0.02(-0.20%) |
Jul 29, 2021 | 9.940 | 9.980 | 9.910 | 9.970 | 167,265 | +0.02(+0.20%) |
Jul 28, 2021 | 9.900 | 9.950 | 9.900 | 9.950 | 145,169 | +0.03(+0.30%) |
Jul 27, 2021 | 9.910 | 9.925 | 9.900 | 9.920 | 189,005 | +0.00(+0.00%) |
Jul 26, 2021 | 9.990 | 9.990 | 9.900 | 9.920 | 189,129 | -0.07(-0.70%) |
Jul 23, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 305,197 | +0.01(+0.10%) |
Jul 22, 2021 | 9.960 | 9.990 | 9.960 | 9.980 | 132,693 | +0.03(+0.30%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.920 | 9.950 | 170,816 | +0.00(+0.00%) |
Jul 20, 2021 | 9.930 | 9.950 | 9.900 | 9.950 | 134,331 | +0.03(+0.30%) |
Jul 19, 2021 | 9.880 | 9.960 | 9.880 | 9.920 | 358,914 | +0.00(+0.00%) |
Jul 16, 2021 | 9.940 | 9.950 | 9.900 | 9.920 | 192,933 | +0.00(+0.00%) |
Jul 15, 2021 | 9.910 | 9.920 | 9.900 | 9.920 | 157,980 | +0.00(+0.00%) |
Jul 14, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 353,747 | -0.05(-0.50%) |
Jul 13, 2021 | 9.980 | 9.982 | 9.960 | 9.970 | 171,586 | -0.01(-0.10%) |
Jul 12, 2021 | 9.990 | 10.00 | 9.950 | 9.980 | 126,360 | +0.00(+0.00%) |
Jul 09, 2021 | 10.00 | 10.00 | 9.950 | 9.980 | 149,578 | +0.00(+0.00%) |
Jul 08, 2021 | 9.950 | 9.990 | 9.920 | 9.980 | 155,960 | +0.01(+0.10%) |
Jul 07, 2021 | 10.04 | 10.05 | 9.930 | 9.970 | 394,621 | -0.09(-0.89%) |
Jul 06, 2021 | 10.03 | 10.07 | 10.03 | 10.06 | 313,954 | +0.00(+0.00%) |
Jul 02, 2021 | 10.02 | 10.06 | 10.00 | 10.06 | 332,340 | +0.05(+0.50%) |
Jul 01, 2021 | 10.01 | 10.01 | 9.980 | 10.01 | 192,813 | +0.00(+0.00%) |
Jun 30, 2021 | 9.980 | 10.01 | 9.980 | 10.01 | 262,554 | +0.02(+0.20%) |
Jun 29, 2021 | 9.990 | 10.02 | 9.980 | 9.990 | 214,689 | -0.01(-0.10%) |
Jun 28, 2021 | 9.960 | 10.05 | 9.960 | 10.00 | 542,896 | +0.03(+0.30%) |
Jun 25, 2021 | 9.970 | 9.985 | 9.960 | 9.970 | 115,050 | +0.00(+0.00%) |
Jun 24, 2021 | 9.960 | 9.990 | 9.950 | 9.970 | 127,926 | -0.02(-0.20%) |
Jun 23, 2021 | 9.980 | 10.01 | 9.960 | 9.990 | 296,537 | +0.02(+0.20%) |
Jun 22, 2021 | 10.00 | 10.01 | 9.940 | 9.970 | 185,193 | -0.02(-0.20%) |
Jun 21, 2021 | 9.980 | 10.01 | 9.940 | 9.990 | 136,166 | +0.00(+0.00%) |
Jun 18, 2021 | 10.00 | 10.02 | 9.950 | 9.990 | 738,553 | -0.02(-0.20%) |
Jun 17, 2021 | 10.00 | 10.06 | 9.970 | 10.01 | 164,247 | +0.00(+0.00%) |
Jun 16, 2021 | 10.02 | 10.04 | 10.00 | 10.01 | 184,594 | -0.02(-0.20%) |
Jun 15, 2021 | 10.06 | 10.07 | 10.01 | 10.03 | 191,095 | -0.02(-0.20%) |
Jun 14, 2021 | 10.04 | 10.08 | 10.00 | 10.05 | 295,421 | +0.05(+0.50%) |
Jun 11, 2021 | 10.08 | 10.09 | 9.990 | 10.00 | 574,689 | -0.03(-0.30%) |
Jun 10, 2021 | 10.01 | 10.05 | 10.00 | 10.03 | 479,572 | +0.02(+0.20%) |
Jun 09, 2021 | 10.11 | 10.14 | 9.990 | 10.01 | 272,450 | -0.09(-0.89%) |
Jun 08, 2021 | 10.04 | 10.10 | 10.01 | 10.10 | 258,113 | +0.10(+1.00%) |
Jun 07, 2021 | 9.980 | 10.07 | 9.970 | 10.00 | 236,947 | +0.03(+0.30%) |
Jun 04, 2021 | 10.01 | 10.04 | 9.955 | 9.970 | 254,281 | -0.04(-0.40%) |
Jun 03, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 159,398 | +0.00(+0.00%) |
Jun 02, 2021 | 10.02 | 10.05 | 10.00 | 10.01 | 195,635 | +0.01(+0.10%) |
Jun 01, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 270,549 | +0.00(+0.00%) |
May 28, 2021 | 9.990 | 10.02 | 9.950 | 10.00 | 261,868 | +0.06(+0.60%) |
May 27, 2021 | 9.970 | 9.970 | 9.920 | 9.940 | 176,538 | -0.03(-0.30%) |
May 26, 2021 | 9.930 | 9.970 | 9.900 | 9.970 | 233,873 | +0.05(+0.50%) |
May 25, 2021 | 9.900 | 9.930 | 9.890 | 9.920 | 122,581 | +0.03(+0.30%) |
May 24, 2021 | 9.890 | 9.916 | 9.880 | 9.890 | 156,009 | +0.03(+0.30%) |
May 21, 2021 | 9.910 | 9.950 | 9.860 | 9.860 | 308,910 | -0.04(-0.40%) |
May 20, 2021 | 9.920 | 9.960 | 9.890 | 9.900 | 234,295 | +0.00(+0.00%) |
May 19, 2021 | 9.890 | 9.917 | 9.870 | 9.900 | 178,547 | -0.04(-0.40%) |
May 18, 2021 | 9.940 | 10.04 | 9.900 | 9.940 | 261,507 | +0.03(+0.30%) |
May 17, 2021 | 9.900 | 9.938 | 9.880 | 9.910 | 230,331 | +0.00(+0.00%) |
May 14, 2021 | 9.910 | 9.950 | 9.895 | 9.910 | 226,465 | +0.00(+0.00%) |
May 13, 2021 | 9.890 | 9.980 | 9.850 | 9.910 | 481,363 | +0.02(+0.20%) |
May 12, 2021 | 9.920 | 9.990 | 9.880 | 9.890 | 537,894 | -0.07(-0.70%) |
May 11, 2021 | 9.840 | 9.980 | 9.810 | 9.960 | 524,399 | -0.02(-0.20%) |
May 10, 2021 | 10.00 | 10.01 | 9.970 | 9.980 | 666,834 | -0.03(-0.30%) |
May 07, 2021 | 9.970 | 10.03 | 9.970 | 10.01 | 415,781 | +0.01(+0.10%) |
May 06, 2021 | 10.03 | 10.05 | 9.950 | 10.00 | 2,473,413 | -0.06(-0.60%) |
May 05, 2021 | 10.06 | 10.10 | 10.03 | 10.06 | 511,522 | +0.01(+0.10%) |
May 04, 2021 | 10.12 | 10.15 | 10.05 | 10.05 | 956,047 | -0.09(-0.89%) |
May 03, 2021 | 10.27 | 10.28 | 10.10 | 10.14 | 1,077,747 | -0.12(-1.17%) |
Apr 30, 2021 | 10.25 | 10.35 | 10.20 | 10.26 | 469,400 | -0.10(-0.97%) |
Apr 29, 2021 | 10.50 | 10.50 | 10.27 | 10.36 | 415,123 | -0.08(-0.77%) |
Apr 28, 2021 | 10.50 | 10.56 | 10.36 | 10.44 | 453,703 | -0.01(-0.10%) |
Apr 27, 2021 | 10.36 | 10.52 | 10.36 | 10.45 | 694,370 | +0.16(+1.55%) |
Apr 26, 2021 | 10.28 | 10.36 | 10.21 | 10.29 | 689,105 | +0.11(+1.08%) |
Apr 23, 2021 | 10.29 | 10.29 | 10.14 | 10.18 | 877,500 | -0.02(-0.20%) |
Apr 22, 2021 | 10.20 | 10.32 | 10.11 | 10.20 | 762,390 | +0.04(+0.39%) |
Apr 21, 2021 | 10.13 | 10.19 | 10.10 | 10.16 | 681,322 | +0.06(+0.59%) |
Apr 20, 2021 | 10.18 | 10.25 | 10.06 | 10.10 | 2,528,902 | -0.10(-0.98%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.08 | 10.20 | 1,483,428 | -0.16(-1.54%) |
Apr 16, 2021 | 10.36 | 10.46 | 10.24 | 10.36 | 1,187,200 | +0.17(+1.67%) |
Apr 15, 2021 | 10.79 | 10.83 | 10.15 | 10.19 | 1,457,838 | -0.50(-4.68%) |
Apr 14, 2021 | 10.81 | 10.83 | 10.67 | 10.69 | 1,066,879 | -0.01(-0.09%) |
Apr 13, 2021 | 10.87 | 10.92 | 10.52 | 10.70 | 1,242,923 | -0.20(-1.83%) |
Apr 12, 2021 | 10.90 | 11.07 | 10.76 | 10.90 | 2,959,685 | +0.20(+1.87%) |
Apr 09, 2021 | 10.80 | 11.13 | 10.57 | 10.70 | 3,613,000 | +0.01(+0.09%) |
Apr 08, 2021 | 10.56 | 10.70 | 10.45 | 10.69 | 1,535,262 | +0.23(+2.20%) |
Apr 07, 2021 | 10.50 | 10.55 | 10.39 | 10.46 | 843,912 | +0.03(+0.29%) |
Apr 06, 2021 | 10.44 | 10.52 | 10.40 | 10.43 | 750,757 | -0.05(-0.48%) |
Apr 05, 2021 | 10.65 | 10.70 | 10.40 | 10.48 | 973,536 | +0.16(+1.55%) |
Apr 01, 2021 | 10.30 | 10.40 | 10.25 | 10.32 | 520,500 | +0.07(+0.68%) |
Mar 31, 2021 | 10.30 | 10.37 | 10.14 | 10.25 | 997,995 | -0.13(-1.25%) |
Mar 30, 2021 | 10.30 | 10.49 | 10.21 | 10.38 | 969,418 | -0.03(-0.29%) |
Mar 29, 2021 | 10.71 | 10.74 | 10.25 | 10.41 | 1,185,686 | -0.10(-0.95%) |
Mar 26, 2021 | 10.33 | 10.85 | 10.30 | 10.51 | 4,264,200 | +0.31(+3.04%) |
Mar 25, 2021 | 10.30 | 10.33 | 10.08 | 10.20 | 2,926,819 | +0.05(+0.49%) |
Mar 24, 2021 | 10.45 | 10.50 | 10.01 | 10.15 | 3,875,277 | +0.00(+0.00%) |
Mar 23, 2021 | 10.37 | 10.44 | 10.08 | 10.15 | 12,834,216 | -0.54(-5.05%) |
Mar 22, 2021 | 10.33 | 10.79 | 10.26 | 10.69 | 1,938,956 | +0.46(+4.50%) |
Mar 19, 2021 | 10.24 | 10.29 | 10.16 | 10.23 | 355,300 | -0.01(-0.10%) |
Mar 18, 2021 | 10.39 | 10.40 | 10.22 | 10.24 | 389,033 | -0.15(-1.44%) |
Mar 17, 2021 | 10.29 | 10.43 | 10.25 | 10.39 | 302,843 | -0.05(-0.48%) |
Mar 16, 2021 | 10.65 | 10.74 | 10.35 | 10.44 | 320,616 | -0.25(-2.34%) |
Mar 15, 2021 | 10.85 | 10.95 | 10.61 | 10.69 | 367,723 | -0.01(-0.09%) |
Mar 12, 2021 | 10.77 | 10.88 | 10.52 | 10.70 | 599,600 | -0.10(-0.93%) |
Mar 11, 2021 | 10.80 | 10.88 | 10.54 | 10.80 | 1,895,986 | +0.30(+2.86%) |
Mar 10, 2021 | 10.20 | 10.75 | 10.09 | 10.50 | 859,994 | +0.26(+2.54%) |
Mar 09, 2021 | 10.24 | 10.34 | 10.12 | 10.24 | 103,825 | +0.00(+0.00%) |
Mar 08, 2021 | 10.29 | 10.33 | 10.15 | 10.24 | 129,711 | -0.01(-0.10%) |
Mar 05, 2021 | 10.19 | 10.36 | 9.950 | 10.25 | 764,600 | +0.06(+0.59%) |
Mar 04, 2021 | 10.36 | 10.47 | 10.10 | 10.19 | 194,735 | -0.24(-2.30%) |
Mar 03, 2021 | 10.60 | 10.62 | 10.25 | 10.43 | 185,587 | -0.12(-1.14%) |
Mar 02, 2021 | 10.70 | 10.75 | 10.45 | 10.55 | 98,783 | -0.20(-1.86%) |
Mar 01, 2021 | 10.85 | 10.94 | 10.56 | 10.75 | 433,529 | +0.00(+0.00%) |
Feb 26, 2021 | 10.90 | 11.03 | 10.55 | 10.75 | 233,200 | +0.25(+2.38%) |
Feb 25, 2021 | 11.32 | 11.40 | 10.50 | 10.50 | 126,883 | -0.82(-7.24%) |
Feb 24, 2021 | 11.35 | 11.50 | 11.22 | 11.32 | 69,179 | -0.08(-0.70%) |
Feb 23, 2021 | 11.10 | 11.49 | 11.00 | 11.40 | 149,505 | -0.19(-1.64%) |
Feb 22, 2021 | 11.75 | 11.75 | 11.55 | 11.59 | 70,944 | -0.14(-1.19%) |
Feb 19, 2021 | 11.66 | 11.83 | 11.50 | 11.73 | 177,500 | +0.19(+1.65%) |
Feb 18, 2021 | 11.50 | 11.72 | 11.47 | 11.54 | 159,350 | +0.11(+0.96%) |
Feb 17, 2021 | 11.60 | 11.61 | 11.29 | 11.43 | 108,269 | -0.12(-1.04%) |
Feb 16, 2021 | 12.10 | 12.10 | 11.45 | 11.55 | 303,650 | -0.11(-0.94%) |
Feb 12, 2021 | 11.68 | 11.69 | 11.29 | 11.66 | 421,500 | -0.02(-0.17%) |
Feb 11, 2021 | 11.50 | 11.69 | 11.28 | 11.68 | 206,791 | +0.12(+1.04%) |
Feb 10, 2021 | 11.67 | 11.70 | 11.41 | 11.56 | 180,077 | -0.12(-1.03%) |
Feb 09, 2021 | 11.65 | 11.85 | 11.40 | 11.68 | 183,228 | -0.11(-0.93%) |
Feb 08, 2021 | 11.70 | 11.85 | 11.30 | 11.79 | 184,052 | +0.11(+0.94%) |
Feb 05, 2021 | 11.91 | 11.95 | 11.45 | 11.68 | 118,600 | +0.08(+0.69%) |
Feb 04, 2021 | 11.58 | 11.74 | 11.50 | 11.60 | 143,532 | +0.02(+0.17%) |
Feb 03, 2021 | 11.35 | 11.76 | 11.35 | 11.58 | 561,328 | +0.08(+0.70%) |
Feb 02, 2021 | 11.64 | 12.00 | 11.35 | 11.50 | 308,456 | +0.10(+0.88%) |
Feb 01, 2021 | 10.84 | 11.44 | 10.67 | 11.40 | 1,316,393 | +0.74(+6.94%) |
Jan 29, 2021 | 10.80 | 10.90 | 10.55 | 10.66 | 637,500 | +0.11(+1.04%) |
Jan 28, 2021 | 10.62 | 10.66 | 10.30 | 10.55 | 779,131 | +0.07(+0.67%) |
Jan 27, 2021 | 10.44 | 10.67 | 10.25 | 10.48 | 799,398 | -0.12(-1.13%) |
Jan 26, 2021 | 11.00 | 11.09 | 10.50 | 10.60 | 115,674 | -0.33(-3.02%) |