Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 9.010 | 9.010 | 9.010 | 0 | -0.61(-6.34%) | |
Oct 21, 2021 | 9.760 | 10.08 | 9.600 | 9.620 | 447,058 | -0.11(-1.13%) |
Oct 20, 2021 | 9.470 | 9.750 | 9.160 | 9.730 | 439,642 | +0.35(+3.73%) |
Oct 19, 2021 | 9.250 | 9.590 | 9.174 | 9.380 | 304,163 | +0.09(+0.97%) |
Oct 18, 2021 | 9.090 | 9.340 | 9.031 | 9.290 | 266,933 | +0.14(+1.53%) |
Oct 15, 2021 | 9.450 | 9.450 | 9.040 | 9.150 | 419,377 | +0.03(+0.33%) |
Oct 14, 2021 | 9.290 | 9.470 | 9.080 | 9.120 | 279,580 | -0.11(-1.19%) |
Oct 13, 2021 | 9.000 | 9.290 | 8.820 | 9.230 | 469,177 | +0.17(+1.88%) |
Oct 12, 2021 | 8.440 | 9.085 | 8.440 | 9.060 | 947,631 | +0.56(+6.59%) |
Oct 11, 2021 | 8.290 | 8.670 | 8.250 | 8.500 | 536,959 | +0.18(+2.16%) |
Oct 08, 2021 | 8.900 | 8.990 | 8.250 | 8.320 | 717,256 | -0.35(-4.04%) |
Oct 07, 2021 | 8.670 | 9.470 | 8.580 | 8.670 | 842,617 | +0.03(+0.35%) |
Oct 06, 2021 | 9.160 | 9.240 | 8.490 | 8.640 | 580,122 | -0.37(-4.11%) |
Oct 05, 2021 | 9.030 | 9.180 | 8.910 | 9.010 | 398,028 | +0.02(+0.22%) |
Oct 04, 2021 | 9.060 | 9.260 | 8.860 | 8.990 | 390,021 | -0.15(-1.64%) |
Oct 01, 2021 | 9.290 | 9.347 | 8.950 | 9.140 | 366,976 | -0.16(-1.72%) |
Sep 30, 2021 | 9.050 | 9.670 | 8.950 | 9.300 | 690,831 | +0.16(+1.75%) |
Sep 29, 2021 | 9.590 | 9.590 | 9.080 | 9.140 | 409,122 | -0.22(-2.35%) |
Sep 28, 2021 | 9.290 | 9.610 | 9.240 | 9.360 | 488,395 | -0.16(-1.68%) |
Sep 27, 2021 | 9.430 | 9.870 | 9.420 | 9.520 | 601,940 | +0.04(+0.42%) |
Sep 24, 2021 | 9.880 | 10.12 | 9.410 | 9.480 | 718,524 | -0.56(-5.58%) |
Sep 23, 2021 | 9.950 | 10.24 | 9.632 | 10.04 | 740,795 | +0.31(+3.19%) |
Sep 22, 2021 | 9.700 | 9.870 | 9.250 | 9.730 | 1,280,545 | +0.09(+0.93%) |
Sep 21, 2021 | 10.29 | 10.36 | 9.460 | 9.640 | 1,355,203 | -0.32(-3.21%) |
Sep 20, 2021 | 11.82 | 12.00 | 9.780 | 9.960 | 1,786,641 | -1.99(-16.65%) |
Sep 17, 2021 | 12.45 | 12.50 | 11.93 | 11.95 | 1,161,952 | -0.42(-3.40%) |
Sep 16, 2021 | 12.29 | 12.69 | 11.86 | 12.37 | 383,066 | +0.13(+1.06%) |
Sep 15, 2021 | 12.38 | 12.39 | 11.35 | 12.24 | 838,223 | +0.28(+2.34%) |
Sep 14, 2021 | 12.89 | 13.54 | 11.75 | 11.96 | 1,074,223 | -0.72(-5.68%) |
Sep 13, 2021 | 12.22 | 13.63 | 11.95 | 12.68 | 1,361,350 | +0.42(+3.43%) |
Sep 10, 2021 | 11.76 | 13.10 | 11.76 | 12.26 | 1,070,029 | +0.21(+1.74%) |
Sep 09, 2021 | 11.57 | 12.69 | 11.57 | 12.05 | 1,021,274 | +0.44(+3.79%) |
Sep 08, 2021 | 11.56 | 11.82 | 11.09 | 11.61 | 477,390 | -0.22(-1.86%) |
Sep 07, 2021 | 11.79 | 12.07 | 11.41 | 11.83 | 420,485 | -0.02(-0.17%) |
Sep 03, 2021 | 11.95 | 12.03 | 11.52 | 11.85 | 393,055 | -0.01(-0.08%) |
Sep 02, 2021 | 12.12 | 12.41 | 11.80 | 11.86 | 418,803 | -0.26(-2.15%) |
Sep 01, 2021 | 11.95 | 12.40 | 11.31 | 12.12 | 681,397 | +0.05(+0.41%) |
Aug 31, 2021 | 11.48 | 12.33 | 11.45 | 12.07 | 1,026,706 | +0.61(+5.32%) |
Aug 30, 2021 | 11.25 | 11.71 | 10.91 | 11.46 | 442,282 | +0.01(+0.09%) |
Aug 27, 2021 | 11.00 | 11.63 | 11.00 | 11.45 | 633,136 | +0.33(+2.97%) |
Aug 26, 2021 | 11.16 | 11.65 | 10.77 | 11.12 | 900,606 | +0.25(+2.30%) |
Aug 25, 2021 | 10.32 | 11.65 | 10.13 | 10.87 | 1,619,187 | +0.46(+4.42%) |
Aug 24, 2021 | 9.760 | 10.64 | 9.654 | 10.41 | 834,880 | +0.86(+9.01%) |
Aug 23, 2021 | 9.600 | 10.14 | 9.510 | 9.550 | 1,029,372 | -0.05(-0.52%) |
Aug 20, 2021 | 9.000 | 9.670 | 8.800 | 9.600 | 889,900 | +0.74(+8.35%) |
Aug 19, 2021 | 9.960 | 10.05 | 8.820 | 8.860 | 1,440,876 | -1.02(-10.32%) |
Aug 18, 2021 | 10.57 | 10.64 | 9.870 | 9.880 | 1,225,292 | -0.73(-6.88%) |
Aug 17, 2021 | 10.21 | 11.02 | 10.20 | 10.61 | 461,862 | -0.09(-0.84%) |
Aug 16, 2021 | 10.76 | 10.88 | 10.00 | 10.70 | 889,832 | -0.42(-3.78%) |
Aug 13, 2021 | 11.87 | 11.87 | 11.10 | 11.12 | 501,892 | -0.62(-5.28%) |
Aug 12, 2021 | 11.59 | 11.98 | 11.35 | 11.74 | 332,714 | +0.06(+0.51%) |
Aug 11, 2021 | 11.94 | 12.08 | 11.43 | 11.68 | 777,341 | -0.41(-3.39%) |
Aug 10, 2021 | 11.82 | 12.48 | 11.50 | 12.09 | 956,687 | +0.23(+1.94%) |
Aug 09, 2021 | 11.70 | 12.20 | 11.36 | 11.86 | 745,050 | +0.46(+4.04%) |
Aug 06, 2021 | 11.31 | 11.63 | 11.07 | 11.40 | 452,320 | -0.05(-0.44%) |
Aug 05, 2021 | 11.17 | 11.79 | 11.17 | 11.45 | 775,966 | +0.39(+3.53%) |
Aug 04, 2021 | 12.53 | 12.64 | 10.93 | 11.06 | 2,261,777 | -1.62(-12.78%) |
Aug 03, 2021 | 11.96 | 12.92 | 11.30 | 12.68 | 1,563,977 | +0.67(+5.58%) |
Aug 02, 2021 | 11.62 | 12.37 | 11.53 | 12.01 | 888,157 | +0.52(+4.53%) |
Jul 30, 2021 | 11.74 | 12.00 | 11.34 | 11.49 | 541,174 | -0.24(-2.05%) |
Jul 29, 2021 | 11.51 | 12.22 | 11.22 | 11.73 | 657,336 | -0.16(-1.35%) |
Jul 28, 2021 | 10.28 | 11.90 | 10.24 | 11.89 | 1,262,866 | +1.30(+12.28%) |
Jul 27, 2021 | 10.52 | 10.65 | 10.08 | 10.59 | 510,675 | -0.03(-0.28%) |
Jul 26, 2021 | 10.27 | 10.86 | 10.03 | 10.62 | 857,607 | +0.36(+3.51%) |
Jul 23, 2021 | 11.98 | 12.02 | 10.19 | 10.26 | 1,745,632 | -1.78(-14.78%) |
Jul 22, 2021 | 11.77 | 12.81 | 11.52 | 12.04 | 2,015,827 | +0.30(+2.56%) |
Jul 21, 2021 | 11.46 | 11.92 | 11.26 | 11.74 | 1,046,900 | +0.38(+3.35%) |
Jul 20, 2021 | 12.06 | 12.13 | 10.88 | 11.36 | 1,802,981 | -0.84(-6.89%) |
Jul 19, 2021 | 9.630 | 12.33 | 9.360 | 12.20 | 4,191,772 | +2.15(+21.39%) |
Jul 16, 2021 | 10.51 | 10.70 | 9.940 | 10.05 | 1,053,990 | -0.26(-2.52%) |
Jul 15, 2021 | 11.77 | 11.83 | 10.00 | 10.31 | 2,618,897 | -1.71(-14.23%) |
Jul 14, 2021 | 11.99 | 12.58 | 11.79 | 12.02 | 1,423,117 | +0.05(+0.42%) |
Jul 13, 2021 | 12.12 | 12.98 | 11.82 | 11.97 | 1,714,025 | -0.30(-2.44%) |
Jul 12, 2021 | 12.82 | 13.17 | 11.66 | 12.27 | 2,170,978 | -0.65(-5.03%) |
Jul 09, 2021 | 14.16 | 14.65 | 12.62 | 12.92 | 3,345,123 | -1.11(-7.91%) |
Jul 08, 2021 | 14.37 | 14.90 | 13.50 | 14.03 | 2,147,398 | -0.88(-5.90%) |
Jul 07, 2021 | 15.74 | 16.33 | 14.53 | 14.91 | 2,242,728 | -0.95(-5.99%) |
Jul 06, 2021 | 16.40 | 16.48 | 15.47 | 15.86 | 1,747,721 | -1.00(-5.93%) |
Jul 02, 2021 | 17.24 | 17.25 | 15.95 | 16.86 | 1,782,408 | -0.19(-1.11%) |
Jul 01, 2021 | 18.11 | 18.75 | 16.76 | 17.05 | 2,346,642 | -0.96(-5.33%) |
Jun 30, 2021 | 17.72 | 18.68 | 17.35 | 18.01 | 2,028,563 | -0.42(-2.28%) |
Jun 29, 2021 | 21.00 | 21.03 | 17.35 | 18.43 | 5,157,796 | -2.92(-13.68%) |
Jun 28, 2021 | 20.00 | 23.34 | 19.70 | 21.35 | 8,951,283 | +2.26(+11.84%) |
Jun 25, 2021 | 17.72 | 19.27 | 17.15 | 19.09 | 6,611,220 | +0.94(+5.18%) |
Jun 24, 2021 | 18.34 | 19.35 | 17.34 | 18.15 | 4,029,889 | -0.13(-0.71%) |
Jun 23, 2021 | 16.56 | 18.50 | 16.52 | 18.28 | 4,562,784 | +1.88(+11.46%) |
Jun 22, 2021 | 15.94 | 16.70 | 15.45 | 16.40 | 2,185,787 | +0.30(+1.86%) |
Jun 21, 2021 | 16.00 | 16.30 | 15.09 | 16.10 | 2,828,400 | +0.15(+0.94%) |
Jun 18, 2021 | 15.20 | 17.40 | 15.10 | 15.95 | 7,950,034 | +0.61(+3.98%) |
Jun 17, 2021 | 15.76 | 16.40 | 15.24 | 15.34 | 3,287,263 | -0.24(-1.54%) |
Jun 16, 2021 | 14.74 | 16.46 | 14.50 | 15.58 | 4,164,255 | +0.67(+4.49%) |
Jun 15, 2021 | 15.04 | 15.29 | 14.26 | 14.91 | 1,852,375 | -0.31(-2.04%) |
Jun 14, 2021 | 15.65 | 17.45 | 14.95 | 15.22 | 6,927,483 | +0.92(+6.43%) |
Jun 11, 2021 | 14.62 | 15.03 | 14.21 | 14.30 | 1,448,314 | -0.45(-3.05%) |
Jun 10, 2021 | 14.90 | 15.15 | 14.14 | 14.75 | 1,933,626 | -0.21(-1.40%) |
Jun 09, 2021 | 15.90 | 16.23 | 14.85 | 14.96 | 3,055,929 | -0.57(-3.67%) |
Jun 08, 2021 | 15.05 | 16.63 | 14.90 | 15.53 | 4,363,541 | +0.50(+3.33%) |
Jun 07, 2021 | 16.61 | 16.75 | 14.80 | 15.03 | 3,546,453 | -1.22(-7.51%) |
Jun 04, 2021 | 18.57 | 19.40 | 16.02 | 16.25 | 3,944,764 | -2.59(-13.75%) |
Jun 03, 2021 | 18.99 | 21.68 | 18.30 | 18.84 | 5,173,077 | -1.46(-7.19%) |
Jun 02, 2021 | 17.18 | 20.38 | 16.75 | 20.30 | 9,587,992 | +3.67(+22.07%) |
Jun 01, 2021 | 14.48 | 16.98 | 14.48 | 16.63 | 7,218,352 | +2.23(+15.49%) |
May 28, 2021 | 14.47 | 15.05 | 13.81 | 14.40 | 2,655,399 | -0.09(-0.62%) |
May 27, 2021 | 13.73 | 15.88 | 13.58 | 14.49 | 7,043,808 | +0.81(+5.92%) |
May 26, 2021 | 13.98 | 14.87 | 13.50 | 13.68 | 4,296,576 | -0.98(-6.68%) |
May 25, 2021 | 16.22 | 17.82 | 14.42 | 14.66 | 16,940,104 | -2.31(-13.61%) |
May 24, 2021 | 13.92 | 17.95 | 13.32 | 16.97 | 25,950,272 | +2.98(+21.30%) |
May 21, 2021 | 16.53 | 16.95 | 13.90 | 13.99 | 5,231,702 | -2.58(-15.57%) |
May 20, 2021 | 17.90 | 19.37 | 16.29 | 16.57 | 7,891,195 | -1.36(-7.59%) |
May 19, 2021 | 17.79 | 18.72 | 17.07 | 17.93 | 5,477,192 | -0.93(-4.93%) |
May 18, 2021 | 18.58 | 20.98 | 17.38 | 18.86 | 16,329,106 | +0.11(+0.59%) |
May 17, 2021 | 21.74 | 23.38 | 18.20 | 18.75 | 5,162,354 | -2.85(-13.19%) |
May 14, 2021 | 24.11 | 25.63 | 21.16 | 21.60 | 4,422,493 | -1.83(-7.81%) |
May 13, 2021 | 28.56 | 30.69 | 23.15 | 23.43 | 3,965,091 | -3.96(-14.46%) |
May 12, 2021 | 31.31 | 32.64 | 25.88 | 27.39 | 3,433,589 | -3.21(-10.49%) |
May 11, 2021 | 31.66 | 38.51 | 30.00 | 30.60 | 6,660,789 | -1.70(-5.26%) |
May 10, 2021 | 38.45 | 38.45 | 31.99 | 32.30 | 3,063,479 | -6.15(-15.99%) |
May 07, 2021 | 41.15 | 44.85 | 37.11 | 38.45 | 5,689,453 | -0.78(-1.99%) |
May 06, 2021 | 48.14 | 53.53 | 38.03 | 39.23 | 6,078,245 | -3.86(-8.96%) |
May 05, 2021 | 50.40 | 58.81 | 41.09 | 43.09 | 6,954,904 | -12.10(-21.92%) |
May 04, 2021 | 61.84 | 69.30 | 52.00 | 55.19 | 8,103,051 | -23.31(-29.69%) |