Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2021 | 18.35 | 18.35 | 18.35 | 0 | -0.32(-1.71%) | |
Sep 08, 2021 | 18.29 | 18.67 | 18.29 | 18.67 | 200 | +0.36(+1.97%) |
Sep 07, 2021 | 18.69 | 18.69 | 18.31 | 18.31 | 381 | -0.38(-2.03%) |
Sep 03, 2021 | 18.69 | 18.69 | 18.69 | 0 | +0.10(+0.54%) | |
Sep 02, 2021 | 18.19 | 18.89 | 18.19 | 18.59 | 1,307 | +0.59(+3.28%) |
Aug 31, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.31(+1.75%) | |
Aug 30, 2021 | 17.75 | 18.00 | 17.69 | 17.69 | 474 | +0.04(+0.23%) |
Aug 27, 2021 | 17.54 | 18.00 | 17.50 | 17.65 | 3,580 | -0.60(-3.29%) |
Aug 26, 2021 | 17.87 | 18.25 | 17.62 | 18.25 | 354 | -0.20(-1.08%) |
Aug 25, 2021 | 17.50 | 18.45 | 17.50 | 18.45 | 2,002 | +0.92(+5.25%) |
Aug 24, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 200 | -0.04(-0.23%) |
Aug 23, 2021 | 18.15 | 18.15 | 17.57 | 17.57 | 700 | -0.78(-4.25%) |
Aug 20, 2021 | 17.54 | 18.35 | 17.54 | 18.35 | 700 | +1.18(+6.87%) |
Aug 19, 2021 | 17.34 | 17.55 | 16.69 | 17.17 | 1,016 | +0.07(+0.41%) |
Aug 18, 2021 | 16.74 | 17.65 | 16.74 | 17.10 | 7,244 | +0.99(+6.15%) |
Aug 17, 2021 | 19.15 | 19.15 | 15.83 | 16.11 | 5,211 | -1.79(-10.00%) |
Aug 16, 2021 | 17.85 | 17.90 | 17.85 | 17.90 | 450 | -0.60(-3.24%) |
Aug 13, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 240 | -0.49(-2.58%) |
Aug 12, 2021 | 18.50 | 19.15 | 18.50 | 18.99 | 750 | -0.31(-1.61%) |
Aug 10, 2021 | 19.30 | 19.30 | 19.30 | 0 | -0.57(-2.87%) | |
Aug 09, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 100 | +0.19(+0.97%) |
Aug 05, 2021 | 19.68 | 19.68 | 19.68 | 0 | -0.20(-1.01%) | |
Aug 04, 2021 | 19.46 | 19.88 | 19.46 | 19.88 | 200 | +0.87(+4.58%) |
Jul 30, 2021 | 19.01 | 19.01 | 19.01 | 0 | -0.06(-0.31%) | |
Jul 29, 2021 | 19.24 | 19.24 | 19.07 | 19.07 | 300 | -0.76(-3.83%) |
Jul 28, 2021 | 19.55 | 20.02 | 19.55 | 19.83 | 400 | +0.71(+3.71%) |
Jul 26, 2021 | 19.12 | 19.12 | 19.12 | 0 | -0.47(-2.40%) | |
Jul 23, 2021 | 20.00 | 20.00 | 19.59 | 19.59 | 461 | -0.28(-1.41%) |
Jul 22, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 100 | -0.24(-1.19%) |
Jul 21, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 100 | -0.14(-0.69%) |
Jul 20, 2021 | 20.40 | 20.40 | 20.25 | 20.25 | 478 | -0.16(-0.78%) |
Jul 19, 2021 | 20.20 | 20.41 | 20.20 | 20.41 | 200 | +0.26(+1.29%) |
Jul 16, 2021 | 20.28 | 20.28 | 20.15 | 20.15 | 3,900 | -0.52(-2.52%) |
Jul 15, 2021 | 20.21 | 20.67 | 20.21 | 20.67 | 200 | +0.41(+2.02%) |
Jul 13, 2021 | 20.26 | 20.26 | 20.26 | 0 | +0.42(+2.12%) | |
Jul 09, 2021 | 19.84 | 19.84 | 19.84 | 0 | -0.80(-3.88%) | |
Jul 05, 2021 | 20.45 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) |
Jun 30, 2021 | 20.64 | 20.64 | 20.64 | 0 | -0.50(-2.37%) | |
Jun 29, 2021 | 21.14 | 21.14 | 21.14 | 21.14 | 105 | +0.19(+0.91%) |
Jun 28, 2021 | 21.00 | 21.00 | 20.76 | 20.95 | 531 | -0.22(-1.04%) |
Jun 25, 2021 | 20.59 | 21.17 | 20.41 | 21.17 | 678 | +0.77(+3.77%) |
Jun 24, 2021 | 20.35 | 20.40 | 20.35 | 20.40 | 230 | +0.00(+0.00%) |
Jun 23, 2021 | 20.40 | 20.40 | 20.40 | 20.40 | 757 | -0.24(-1.16%) |
Jun 22, 2021 | 20.20 | 20.64 | 19.98 | 20.64 | 408 | +0.00(+0.00%) |
Jun 21, 2021 | 20.46 | 20.64 | 19.93 | 20.64 | 1,635 | +0.55(+2.74%) |
Jun 18, 2021 | 19.08 | 20.11 | 19.08 | 20.09 | 1,111 | +1.20(+6.35%) |
Jun 17, 2021 | 18.74 | 18.89 | 18.31 | 18.89 | 3,801 | +0.34(+1.83%) |
Jun 16, 2021 | 17.53 | 18.55 | 17.53 | 18.55 | 1,200 | +1.28(+7.41%) |
Jun 15, 2021 | 18.83 | 18.83 | 17.27 | 17.27 | 400 | -1.05(-5.73%) |
Jun 14, 2021 | 18.51 | 18.51 | 18.32 | 18.32 | 200 | -0.67(-3.53%) |
Jun 11, 2021 | 18.75 | 18.99 | 18.70 | 18.99 | 700 | +0.16(+0.85%) |
Jun 10, 2021 | 17.77 | 18.83 | 17.77 | 18.83 | 2,050 | +1.36(+7.78%) |
Jun 09, 2021 | 17.00 | 17.47 | 17.00 | 17.47 | 1,780 | +0.47(+2.76%) |
Jun 08, 2021 | 16.89 | 17.00 | 16.89 | 17.00 | 550 | +0.32(+1.92%) |
Jun 07, 2021 | 16.68 | 16.68 | 16.68 | 16.68 | 110 | +0.18(+1.09%) |
Jun 04, 2021 | 16.85 | 16.99 | 16.50 | 16.50 | 1,351 | +0.04(+0.24%) |
Jun 03, 2021 | 16.22 | 16.58 | 16.10 | 16.46 | 1,328 | -0.09(-0.54%) |
Jun 02, 2021 | 16.50 | 16.55 | 16.50 | 16.55 | 250 | +0.10(+0.61%) |
Jun 01, 2021 | 16.99 | 16.99 | 16.35 | 16.45 | 1,180 | +0.50(+3.13%) |
May 28, 2021 | 15.95 | 15.95 | 15.95 | 0 | -0.30(-1.85%) | |
May 27, 2021 | 16.25 | 16.50 | 16.25 | 16.25 | 1,500 | +0.19(+1.18%) |
May 26, 2021 | 16.27 | 16.27 | 16.06 | 16.06 | 500 | +0.31(+1.97%) |
May 25, 2021 | 16.17 | 16.17 | 15.75 | 15.75 | 500 | -0.88(-5.29%) |
May 21, 2021 | 16.63 | 16.63 | 16.63 | 0 | +0.45(+2.78%) | |
May 20, 2021 | 16.11 | 17.01 | 16.11 | 16.18 | 7,950 | +0.18(+1.12%) |
May 19, 2021 | 16.50 | 16.50 | 16.00 | 16.00 | 5,206 | -0.98(-5.77%) |
May 18, 2021 | 16.84 | 17.20 | 16.75 | 16.98 | 3,569 | -0.49(-2.80%) |
May 17, 2021 | 17.88 | 17.88 | 17.18 | 17.47 | 786 | -0.13(-0.74%) |
May 14, 2021 | 17.97 | 18.26 | 17.60 | 17.60 | 3,330 | -0.15(-0.85%) |
May 13, 2021 | 18.17 | 18.17 | 17.38 | 17.75 | 3,921 | -0.34(-1.88%) |
May 12, 2021 | 17.97 | 18.38 | 17.65 | 18.09 | 1,253 | -0.21(-1.15%) |
May 11, 2021 | 18.01 | 18.41 | 18.01 | 18.30 | 3,600 | +0.11(+0.60%) |
May 10, 2021 | 18.56 | 18.56 | 18.15 | 18.19 | 2,900 | -0.81(-4.26%) |
May 07, 2021 | 18.55 | 19.00 | 18.50 | 19.00 | 2,200 | +0.60(+3.26%) |
May 06, 2021 | 20.00 | 20.00 | 18.12 | 18.40 | 6,190 | -1.10(-5.64%) |
May 05, 2021 | 20.60 | 20.60 | 19.50 | 19.50 | 1,941 | -1.32(-6.34%) |
May 04, 2021 | 20.50 | 20.97 | 20.00 | 20.82 | 7,500 | +0.08(+0.39%) |