Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2021 | 12.71 | 12.71 | 12.71 | 0 | -0.23(-1.78%) | |
Oct 05, 2021 | 13.66 | 13.66 | 12.68 | 12.94 | 9,409 | -0.34(-2.57%) |
Oct 04, 2021 | 13.22 | 13.48 | 13.22 | 13.28 | 836 | -0.12(-0.88%) |
Oct 01, 2021 | 14.06 | 14.06 | 13.25 | 13.40 | 3,209 | +0.00(+0.00%) |
Sep 30, 2021 | 13.30 | 13.46 | 13.19 | 13.40 | 17,665 | +0.12(+0.90%) |
Sep 29, 2021 | 13.19 | 13.28 | 13.19 | 13.28 | 3,516 | +0.23(+1.76%) |
Sep 28, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 100 | -0.07(-0.53%) |
Sep 27, 2021 | 13.12 | 13.16 | 13.12 | 13.12 | 4,549 | -0.05(-0.35%) |
Sep 24, 2021 | 13.12 | 13.17 | 13.11 | 13.17 | 4,471 | +0.14(+1.05%) |
Sep 23, 2021 | 13.00 | 13.03 | 13.00 | 13.03 | 3,000 | +0.05(+0.38%) |
Sep 22, 2021 | 12.50 | 12.98 | 12.50 | 12.98 | 14,309 | +0.49(+3.92%) |
Sep 21, 2021 | 12.80 | 13.07 | 12.49 | 12.49 | 2,138 | -0.21(-1.64%) |
Sep 20, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 249 | -0.33(-2.51%) |
Sep 17, 2021 | 12.89 | 13.03 | 12.89 | 13.03 | 15,734 | +0.08(+0.65%) |
Sep 16, 2021 | 13.01 | 13.01 | 12.74 | 12.94 | 17,863 | -0.19(-1.48%) |
Sep 15, 2021 | 13.00 | 13.14 | 12.97 | 13.14 | 9,041 | +0.23(+1.76%) |
Sep 14, 2021 | 12.60 | 12.91 | 12.60 | 12.91 | 1,304 | +0.21(+1.64%) |
Sep 13, 2021 | 12.70 | 12.75 | 12.67 | 12.70 | 8,219 | +0.03(+0.24%) |
Sep 10, 2021 | 12.77 | 12.80 | 12.67 | 12.67 | 8,219 | -0.08(-0.63%) |
Sep 09, 2021 | 12.74 | 12.75 | 12.70 | 12.75 | 4,880 | +0.15(+1.22%) |
Sep 08, 2021 | 12.45 | 12.60 | 12.42 | 12.60 | 1,826 | -0.04(-0.34%) |
Sep 07, 2021 | 12.66 | 12.85 | 12.50 | 12.64 | 4,366 | -0.09(-0.73%) |
Sep 03, 2021 | 12.81 | 13.01 | 12.69 | 12.73 | 3,456 | -0.01(-0.11%) |
Sep 02, 2021 | 12.66 | 12.80 | 12.66 | 12.75 | 2,007 | +0.05(+0.37%) |
Sep 01, 2021 | 12.75 | 12.77 | 12.67 | 12.70 | 5,575 | -0.03(-0.23%) |
Aug 31, 2021 | 12.66 | 12.73 | 12.66 | 12.73 | 2,855 | +0.02(+0.18%) |
Aug 30, 2021 | 12.72 | 12.72 | 12.71 | 12.71 | 525 | +0.32(+2.55%) |
Aug 27, 2021 | 12.35 | 12.41 | 12.35 | 12.39 | 1,321 | -0.00(-0.01%) |
Aug 26, 2021 | 12.33 | 12.59 | 12.33 | 12.39 | 475 | +0.44(+3.68%) |
Aug 25, 2021 | 11.95 | 12.28 | 11.95 | 11.95 | 441 | -0.37(-3.03%) |
Aug 24, 2021 | 12.24 | 12.40 | 12.24 | 12.32 | 1,484 | -0.10(-0.81%) |
Aug 23, 2021 | 12.23 | 12.42 | 12.23 | 12.42 | 2,931 | +0.20(+1.66%) |
Aug 20, 2021 | 12.20 | 12.22 | 12.15 | 12.22 | 62,369 | -0.04(-0.31%) |
Aug 19, 2021 | 12.35 | 12.35 | 12.26 | 12.26 | 6,263 | -0.51(-4.00%) |
Aug 18, 2021 | 12.90 | 12.90 | 12.77 | 12.77 | 10,625 | -0.02(-0.15%) |
Aug 17, 2021 | 12.71 | 12.95 | 12.70 | 12.79 | 5,600 | -0.02(-0.12%) |
Aug 16, 2021 | 11.75 | 12.81 | 11.75 | 12.81 | 1,324 | -0.02(-0.13%) |
Aug 13, 2021 | 12.43 | 12.83 | 12.41 | 12.82 | 30,900 | +0.62(+5.10%) |
Aug 12, 2021 | 12.20 | 12.20 | 12.20 | 12.20 | 122 | +0.22(+1.83%) |
Aug 11, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 1,000 | +0.14(+1.15%) |
Aug 09, 2021 | 11.84 | 11.84 | 11.84 | 173 | -0.06(-0.47%) | |
Aug 06, 2021 | 11.90 | 11.90 | 11.89 | 11.90 | 2,685 | +0.03(+0.25%) |
Aug 04, 2021 | 11.87 | 11.87 | 11.87 | 39 | +0.12(+1.02%) | |
Aug 03, 2021 | 11.90 | 11.90 | 11.75 | 11.75 | 2,569 | +0.25(+2.17%) |
Aug 02, 2021 | 11.81 | 11.81 | 11.50 | 11.50 | 1,221 | -0.48(-4.00%) |
Jul 30, 2021 | 11.95 | 11.98 | 11.95 | 11.98 | 1,291 | -0.02(-0.17%) |
Jul 29, 2021 | 11.97 | 12.03 | 11.67 | 12.00 | 920 | +0.15(+1.27%) |
Jul 28, 2021 | 11.90 | 11.90 | 11.85 | 11.85 | 935 | +0.00(+0.00%) |
Jul 27, 2021 | 11.79 | 11.88 | 11.79 | 11.85 | 1,907 | +0.01(+0.11%) |
Jul 26, 2021 | 11.80 | 11.96 | 11.74 | 11.84 | 4,980 | +0.02(+0.15%) |
Jul 23, 2021 | 11.92 | 11.92 | 11.76 | 11.82 | 4,706 | +0.13(+1.15%) |
Jul 22, 2021 | 11.86 | 11.97 | 11.68 | 11.68 | 2,545 | -0.15(-1.25%) |
Jul 21, 2021 | 11.82 | 12.18 | 11.82 | 11.83 | 13,182 | +0.63(+5.59%) |
Jul 19, 2021 | 11.20 | 11.20 | 11.20 | 128 | -0.33(-2.87%) | |
Jul 16, 2021 | 11.53 | 11.54 | 11.53 | 11.54 | 35,261 | +0.15(+1.29%) |
Jul 15, 2021 | 11.39 | 11.39 | 11.39 | 11.39 | 2,170 | -0.12(-1.01%) |
Jul 14, 2021 | 11.54 | 11.57 | 11.51 | 11.51 | 827 | -0.05(-0.40%) |
Jul 13, 2021 | 11.76 | 11.76 | 11.54 | 11.55 | 8,314 | -0.20(-1.72%) |
Jul 12, 2021 | 11.76 | 11.76 | 11.75 | 11.75 | 1,956 | -0.05(-0.39%) |
Jul 09, 2021 | 11.61 | 11.80 | 11.61 | 11.80 | 707 | +0.27(+2.38%) |
Jul 08, 2021 | 11.16 | 11.53 | 11.16 | 11.53 | 2,580 | -0.21(-1.83%) |
Jul 07, 2021 | 8.490 | 11.74 | 8.490 | 11.74 | 805 | +0.24(+2.09%) |
Jul 06, 2021 | 11.71 | 11.72 | 11.50 | 11.50 | 2,687 | -0.35(-2.95%) |
Jul 02, 2021 | 11.66 | 11.85 | 11.66 | 11.85 | 3,866 | +0.10(+0.85%) |
Jul 01, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 209 | +0.22(+1.95%) |
Jun 30, 2021 | 11.10 | 11.53 | 11.10 | 11.53 | 3,762 | +0.13(+1.15%) |
Jun 29, 2021 | 11.51 | 11.68 | 11.39 | 11.39 | 2,564 | -0.45(-3.77%) |
Jun 28, 2021 | 11.61 | 11.84 | 11.61 | 11.84 | 1,709 | +0.20(+1.69%) |
Jun 25, 2021 | 11.64 | 11.64 | 11.64 | 11.64 | 137 | +0.04(+0.38%) |
Jun 24, 2021 | 11.70 | 11.70 | 9.025 | 11.60 | 4,094 | -0.13(-1.11%) |
Jun 23, 2021 | 11.61 | 11.93 | 11.61 | 11.73 | 12,357 | +0.11(+0.91%) |
Jun 22, 2021 | 11.50 | 11.65 | 11.49 | 11.62 | 16,237 | +0.40(+3.56%) |
Jun 18, 2021 | 11.22 | 11.22 | 11.22 | 0 | +0.11(+0.95%) | |
Jun 17, 2021 | 11.20 | 11.20 | 11.12 | 11.12 | 3,906 | -0.28(-2.47%) |
Jun 16, 2021 | 11.46 | 11.46 | 11.40 | 11.40 | 4,837 | +0.00(+0.00%) |
Jun 15, 2021 | 11.44 | 11.44 | 11.33 | 11.40 | 6,902 | +0.24(+2.11%) |
Jun 14, 2021 | 11.19 | 11.20 | 11.16 | 11.16 | 2,405 | +0.20(+1.84%) |
Jun 11, 2021 | 10.96 | 10.96 | 10.92 | 10.96 | 2,842 | +0.02(+0.17%) |
Jun 10, 2021 | 11.12 | 11.12 | 10.91 | 10.94 | 3,511 | -0.08(-0.74%) |
Jun 09, 2021 | 11.08 | 11.08 | 10.95 | 11.03 | 43,603 | -0.10(-0.93%) |
Jun 08, 2021 | 11.13 | 11.13 | 11.13 | 11.13 | 500 | +0.04(+0.40%) |
Jun 07, 2021 | 11.09 | 11.09 | 11.09 | 11.09 | 275 | +0.09(+0.78%) |
Jun 04, 2021 | 10.98 | 11.00 | 10.98 | 11.00 | 2,201 | +0.00(+0.00%) |
Jun 03, 2021 | 10.94 | 11.00 | 10.94 | 11.00 | 4,317 | +0.26(+2.47%) |
Jun 02, 2021 | 10.73 | 10.74 | 10.73 | 10.74 | 509 | -0.09(-0.80%) |
Jun 01, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 2,107 | +0.07(+0.67%) |
May 28, 2021 | 10.72 | 10.75 | 10.72 | 10.75 | 1,165 | +0.03(+0.33%) |
May 27, 2021 | 10.75 | 10.75 | 10.72 | 10.72 | 7,944 | +2.17(+25.32%) |
May 26, 2021 | 10.69 | 10.69 | 5.490 | 8.550 | 5,467 | -2.16(-20.17%) |
May 25, 2021 | 10.69 | 10.71 | 10.69 | 10.71 | 6,100 | +0.01(+0.10%) |
May 24, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 2,096 | +0.05(+0.44%) |
May 19, 2021 | 10.65 | 10.65 | 10.65 | 47 | -0.30(-2.71%) | |
May 17, 2021 | 10.95 | 10.95 | 10.95 | 29 | -0.01(-0.10%) | |
May 14, 2021 | 10.90 | 10.96 | 10.90 | 10.96 | 2,870 | +0.20(+1.86%) |
May 13, 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 3,500 | +0.08(+0.70%) |
May 12, 2021 | 10.68 | 10.68 | 10.68 | 10.68 | 537 | -0.24(-2.18%) |
May 11, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 311 | -0.22(-1.98%) |
May 07, 2021 | 11.14 | 11.14 | 11.14 | 6 | +0.25(+2.30%) | |
May 05, 2021 | 10.89 | 10.89 | 10.89 | 0 | +0.05(+0.50%) | |
May 04, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 500 | -0.07(-0.62%) |
May 03, 2021 | 10.86 | 10.91 | 10.86 | 10.91 | 5,350 | +0.31(+2.91%) |
Apr 30, 2021 | 10.64 | 10.64 | 10.60 | 10.60 | 700 | -0.03(-0.29%) |
Apr 29, 2021 | 10.68 | 10.68 | 10.63 | 10.63 | 1,500 | +0.71(+7.19%) |
Apr 28, 2021 | 10.68 | 10.68 | 9.917 | 15,698 | -0.77(-7.19%) | |
Apr 27, 2021 | 10.68 | 10.69 | 10.68 | 10.68 | 1,867 | -0.03(-0.28%) |
Apr 26, 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 10,005 | +0.35(+3.33%) |
Apr 22, 2021 | 10.37 | 10.37 | 10.37 | 0 | -0.04(-0.43%) | |
Apr 21, 2021 | 10.45 | 10.45 | 10.41 | 10.41 | 410 | +0.09(+0.83%) |
Apr 20, 2021 | 10.32 | 10.33 | 10.32 | 10.33 | 3,002 | +0.13(+1.26%) |
Apr 19, 2021 | 10.20 | 10.20 | 10.20 | 1 | +0.00(+0.00%) | |
Apr 16, 2021 | 10.20 | 10.20 | 10.20 | 11 | +0.00(+0.00%) | |
Apr 15, 2021 | 10.07 | 10.20 | 10.07 | 10.20 | 550 | +0.13(+1.28%) |
Apr 14, 2021 | 10.11 | 10.11 | 10.07 | 10.07 | 774 | -0.07(-0.66%) |
Apr 13, 2021 | 10.16 | 10.16 | 10.14 | 10.14 | 5,111 | -0.04(-0.37%) |
Apr 12, 2021 | 10.31 | 10.31 | 10.18 | 10.18 | 2,067 | -0.11(-1.08%) |
Apr 09, 2021 | 10.39 | 10.39 | 10.28 | 10.29 | 8,800 | -0.11(-1.07%) |
Apr 08, 2021 | 10.40 | 10.40 | 10.40 | 10 | +0.00(+0.00%) | |
Apr 07, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 186 | -0.04(-0.36%) |
Apr 06, 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 110 | -0.06(-0.60%) |
Apr 05, 2021 | 10.49 | 10.50 | 10.49 | 10.50 | 5,400 | +0.17(+1.68%) |