Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2021 | 11.25 | 11.25 | 11.25 | 0 | +0.12(+1.08%) | |
Oct 18, 2021 | 11.75 | 11.93 | 11.03 | 11.13 | 752,238 | -0.62(-5.28%) |
Oct 15, 2021 | 11.59 | 11.80 | 11.05 | 11.75 | 654,992 | +0.25(+2.17%) |
Oct 14, 2021 | 11.44 | 11.79 | 11.15 | 11.50 | 765,674 | +0.23(+2.04%) |
Oct 13, 2021 | 10.93 | 11.34 | 10.90 | 11.27 | 564,136 | +0.37(+3.39%) |
Oct 12, 2021 | 10.71 | 11.00 | 10.65 | 10.90 | 574,727 | +0.13(+1.21%) |
Oct 11, 2021 | 10.76 | 11.44 | 10.65 | 10.77 | 626,735 | +0.14(+1.32%) |
Oct 08, 2021 | 10.57 | 10.80 | 10.53 | 10.63 | 798,785 | +0.12(+1.14%) |
Oct 07, 2021 | 10.54 | 10.65 | 10.42 | 10.51 | 892,106 | +0.01(+0.10%) |
Oct 06, 2021 | 10.50 | 10.62 | 10.43 | 10.50 | 392,849 | -0.08(-0.76%) |
Oct 05, 2021 | 10.50 | 10.70 | 10.50 | 10.58 | 421,512 | +0.08(+0.76%) |
Oct 04, 2021 | 10.49 | 10.75 | 10.41 | 10.50 | 304,329 | +0.00(+0.00%) |
Oct 01, 2021 | 10.55 | 10.75 | 10.49 | 10.50 | 192,722 | -0.02(-0.19%) |
Sep 30, 2021 | 10.87 | 10.89 | 10.46 | 10.52 | 701,328 | -0.30(-2.77%) |
Sep 29, 2021 | 10.86 | 10.94 | 10.76 | 10.82 | 212,919 | -0.02(-0.18%) |
Sep 28, 2021 | 10.79 | 10.94 | 10.75 | 10.84 | 98,388 | +0.00(+0.00%) |
Sep 27, 2021 | 10.69 | 10.92 | 10.67 | 10.84 | 123,172 | +0.11(+1.03%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.70 | 10.73 | 144,937 | -0.17(-1.56%) |
Sep 23, 2021 | 10.80 | 10.99 | 10.72 | 10.90 | 215,424 | +0.15(+1.40%) |
Sep 22, 2021 | 10.50 | 10.90 | 10.50 | 10.75 | 823,277 | +0.30(+2.87%) |
Sep 21, 2021 | 10.54 | 10.70 | 10.23 | 10.45 | 478,012 | +0.00(+0.00%) |
Sep 20, 2021 | 10.71 | 10.71 | 10.35 | 10.45 | 748,367 | -0.45(-4.13%) |
Sep 17, 2021 | 11.20 | 11.22 | 10.89 | 10.90 | 327,439 | -0.21(-1.89%) |
Sep 16, 2021 | 11.30 | 11.40 | 11.04 | 11.11 | 182,934 | -0.19(-1.68%) |
Sep 15, 2021 | 11.54 | 11.54 | 11.27 | 11.30 | 169,203 | -0.21(-1.82%) |
Sep 14, 2021 | 11.73 | 11.73 | 11.41 | 11.51 | 181,316 | -0.19(-1.62%) |
Sep 13, 2021 | 11.75 | 11.75 | 11.55 | 11.70 | 203,881 | +0.00(+0.00%) |
Sep 10, 2021 | 11.72 | 11.73 | 11.56 | 11.70 | 261,405 | -0.02(-0.17%) |
Sep 09, 2021 | 11.60 | 11.75 | 11.54 | 11.72 | 273,099 | +0.12(+1.03%) |
Sep 08, 2021 | 11.75 | 11.80 | 11.51 | 11.60 | 335,490 | -0.13(-1.11%) |
Sep 07, 2021 | 11.37 | 11.73 | 11.37 | 11.73 | 257,419 | +0.32(+2.80%) |
Sep 03, 2021 | 11.38 | 11.47 | 11.31 | 11.41 | 82,772 | +0.03(+0.26%) |
Sep 02, 2021 | 11.25 | 11.39 | 11.22 | 11.38 | 213,810 | +0.16(+1.43%) |
Sep 01, 2021 | 11.30 | 11.44 | 11.18 | 11.22 | 559,113 | -0.08(-0.71%) |
Aug 31, 2021 | 11.07 | 11.31 | 11.02 | 11.30 | 146,036 | +0.23(+2.08%) |
Aug 30, 2021 | 11.08 | 11.35 | 11.01 | 11.07 | 118,016 | +0.02(+0.18%) |
Aug 27, 2021 | 10.81 | 11.33 | 10.81 | 11.05 | 162,542 | +0.24(+2.22%) |
Aug 26, 2021 | 10.87 | 10.99 | 10.80 | 10.81 | 49,954 | -0.09(-0.83%) |
Aug 25, 2021 | 11.15 | 11.20 | 10.80 | 10.90 | 168,125 | -0.29(-2.59%) |
Aug 24, 2021 | 10.60 | 11.40 | 10.51 | 11.19 | 520,938 | +0.60(+5.67%) |
Aug 23, 2021 | 10.76 | 10.90 | 10.47 | 10.59 | 783,742 | -0.21(-1.94%) |
Aug 20, 2021 | 11.36 | 11.38 | 10.73 | 10.80 | 751,545 | -0.20(-1.82%) |
Aug 19, 2021 | 11.65 | 11.65 | 10.87 | 11.00 | 811,975 | -0.68(-5.82%) |
Aug 18, 2021 | 11.47 | 11.74 | 11.26 | 11.68 | 366,691 | +0.18(+1.57%) |
Aug 17, 2021 | 11.40 | 11.59 | 11.32 | 11.50 | 445,702 | +0.09(+0.79%) |
Aug 16, 2021 | 11.50 | 11.50 | 11.25 | 11.41 | 300,991 | -0.06(-0.52%) |
Aug 13, 2021 | 11.65 | 11.67 | 11.30 | 11.47 | 321,816 | -0.07(-0.61%) |
Aug 12, 2021 | 11.25 | 11.61 | 11.11 | 11.54 | 1,321,861 | +0.39(+3.50%) |
Aug 11, 2021 | 10.67 | 11.48 | 10.66 | 11.15 | 2,221,921 | +0.53(+4.99%) |
Aug 10, 2021 | 10.52 | 10.73 | 10.50 | 10.62 | 658,507 | +0.17(+1.63%) |
Aug 09, 2021 | 10.45 | 10.50 | 10.36 | 10.45 | 454,089 | +0.12(+1.16%) |
Aug 06, 2021 | 10.35 | 10.54 | 10.33 | 10.33 | 237,745 | +0.05(+0.49%) |
Aug 05, 2021 | 10.30 | 10.34 | 10.27 | 10.28 | 530,882 | +0.00(+0.00%) |
Aug 04, 2021 | 10.30 | 10.31 | 10.27 | 10.28 | 297,221 | +0.01(+0.10%) |
Aug 03, 2021 | 10.30 | 10.35 | 10.22 | 10.27 | 361,313 | +0.01(+0.10%) |
Aug 02, 2021 | 10.09 | 10.28 | 10.09 | 10.26 | 382,381 | +0.08(+0.79%) |
Jul 30, 2021 | 10.08 | 10.25 | 10.08 | 10.18 | 222,131 | +0.06(+0.59%) |
Jul 29, 2021 | 10.08 | 10.38 | 10.02 | 10.12 | 1,004,021 | +0.10(+1.00%) |
Jul 28, 2021 | 10.01 | 10.05 | 9.970 | 10.02 | 353,048 | +0.01(+0.10%) |
Jul 27, 2021 | 10.05 | 10.12 | 9.980 | 10.01 | 165,884 | -0.02(-0.20%) |
Jul 26, 2021 | 9.940 | 10.04 | 9.940 | 10.03 | 310,691 | +0.05(+0.50%) |
Jul 23, 2021 | 9.970 | 10.05 | 9.920 | 9.980 | 230,709 | +0.00(+0.00%) |
Jul 22, 2021 | 10.07 | 10.08 | 9.960 | 9.980 | 241,456 | -0.06(-0.60%) |
Jul 21, 2021 | 9.980 | 10.05 | 9.980 | 10.04 | 320,222 | +0.06(+0.60%) |
Jul 20, 2021 | 10.05 | 10.08 | 9.910 | 9.980 | 433,753 | -0.02(-0.20%) |
Jul 19, 2021 | 10.07 | 10.07 | 9.950 | 10.00 | 525,174 | -0.07(-0.70%) |
Jul 16, 2021 | 10.10 | 10.15 | 10.06 | 10.07 | 403,348 | -0.06(-0.59%) |
Jul 15, 2021 | 10.18 | 10.19 | 10.08 | 10.13 | 234,844 | -0.06(-0.59%) |
Jul 14, 2021 | 10.21 | 10.21 | 10.12 | 10.19 | 119,483 | +0.03(+0.30%) |
Jul 13, 2021 | 10.19 | 10.20 | 10.13 | 10.16 | 133,004 | -0.01(-0.10%) |
Jul 12, 2021 | 10.17 | 10.27 | 10.13 | 10.17 | 219,200 | +0.02(+0.20%) |
Jul 09, 2021 | 10.10 | 10.18 | 10.10 | 10.15 | 315,770 | +0.02(+0.20%) |
Jul 08, 2021 | 10.17 | 10.20 | 10.07 | 10.13 | 180,792 | -0.03(-0.30%) |
Jul 07, 2021 | 10.20 | 10.21 | 10.13 | 10.16 | 460,649 | -0.05(-0.49%) |
Jul 06, 2021 | 10.07 | 10.25 | 10.05 | 10.21 | 1,141,288 | +0.18(+1.79%) |
Jul 02, 2021 | 10.02 | 10.04 | 9.980 | 10.03 | 396,532 | +0.01(+0.10%) |
Jul 01, 2021 | 10.00 | 10.05 | 9.980 | 10.02 | 261,751 | +0.00(+0.00%) |
Jun 30, 2021 | 10.04 | 10.04 | 9.980 | 10.02 | 261,545 | -0.01(-0.10%) |
Jun 29, 2021 | 10.05 | 10.06 | 10.01 | 10.03 | 315,804 | -0.02(-0.20%) |
Jun 28, 2021 | 10.07 | 10.07 | 10.01 | 10.05 | 126,616 | +0.01(+0.10%) |
Jun 25, 2021 | 10.09 | 10.15 | 10.02 | 10.04 | 132,762 | -0.06(-0.59%) |
Jun 24, 2021 | 10.08 | 10.31 | 10.03 | 10.10 | 772,390 | +0.05(+0.50%) |
Jun 23, 2021 | 10.00 | 10.09 | 9.920 | 10.05 | 1,401,575 | +0.05(+0.50%) |
Jun 22, 2021 | 10.00 | 10.01 | 9.950 | 10.00 | 331,414 | +0.00(+0.00%) |
Jun 21, 2021 | 9.990 | 10.02 | 9.850 | 10.00 | 291,713 | +0.00(+0.00%) |
Jun 18, 2021 | 9.930 | 10.00 | 9.920 | 10.00 | 44,056 | +0.05(+0.50%) |
Jun 17, 2021 | 9.990 | 9.990 | 9.910 | 9.950 | 154,377 | -0.02(-0.20%) |
Jun 16, 2021 | 9.950 | 9.990 | 9.940 | 9.970 | 163,781 | +0.00(+0.00%) |
Jun 15, 2021 | 10.00 | 10.00 | 9.945 | 9.970 | 717,774 | -0.03(-0.30%) |
Jun 14, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 226,617 | -0.01(-0.05%) |
Jun 11, 2021 | 9.980 | 10.01 | 9.959 | 10.01 | 127,067 | +0.01(+0.05%) |
Jun 10, 2021 | 10.00 | 10.04 | 9.960 | 10.00 | 657,944 | +0.00(+0.00%) |
Jun 09, 2021 | 9.990 | 10.05 | 9.950 | 10.00 | 2,919,701 | +0.04(+0.40%) |
Jun 08, 2021 | 9.980 | 9.990 | 9.920 | 9.960 | 157,176 | +0.03(+0.30%) |
Jun 07, 2021 | 9.990 | 9.990 | 9.920 | 9.930 | 92,786 | -0.07(-0.70%) |
Jun 04, 2021 | 9.960 | 10.01 | 9.960 | 10.00 | 600,040 | +0.04(+0.40%) |
Jun 03, 2021 | 9.990 | 9.990 | 9.920 | 9.960 | 168,278 | +0.00(+0.00%) |
Jun 02, 2021 | 9.960 | 9.970 | 9.900 | 9.960 | 437,505 | +0.01(+0.10%) |
Jun 01, 2021 | 9.900 | 9.990 | 9.845 | 9.950 | 656,253 | +0.07(+0.71%) |
May 28, 2021 | 9.890 | 9.920 | 9.860 | 9.880 | 144,890 | +0.02(+0.20%) |
May 27, 2021 | 9.920 | 9.920 | 9.850 | 9.860 | 457,633 | -0.05(-0.50%) |
May 26, 2021 | 9.890 | 9.930 | 9.860 | 9.910 | 678,347 | +0.00(+0.00%) |
May 25, 2021 | 9.870 | 10.03 | 9.830 | 9.910 | 7,183,127 | +0.22(+2.27%) |
May 24, 2021 | 9.780 | 9.780 | 9.680 | 9.690 | 99,880 | +0.05(+0.52%) |
May 21, 2021 | 9.680 | 9.680 | 9.640 | 9.640 | 97,360 | -0.05(-0.52%) |
May 20, 2021 | 9.710 | 9.720 | 9.685 | 9.690 | 4,611 | -0.02(-0.21%) |
May 19, 2021 | 9.740 | 9.740 | 9.710 | 9.710 | 22,277 | -0.03(-0.31%) |
May 18, 2021 | 9.740 | 9.741 | 9.740 | 9.740 | 34,468 | +0.00(+0.00%) |
May 17, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 29,152 | +0.00(+0.00%) |
May 14, 2021 | 9.790 | 9.790 | 9.740 | 9.740 | 60,557 | -0.05(-0.51%) |
May 13, 2021 | 9.750 | 9.790 | 9.740 | 9.790 | 52,832 | +0.04(+0.41%) |
May 12, 2021 | 9.750 | 9.760 | 9.750 | 9.750 | 147,232 | +0.00(+0.00%) |
May 11, 2021 | 9.760 | 9.770 | 9.740 | 9.750 | 150,660 | -0.01(-0.10%) |
May 10, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 1,753 | +0.00(+0.00%) |
May 07, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 4,841 | -0.01(-0.10%) |
May 06, 2021 | 9.760 | 9.800 | 9.760 | 9.770 | 93,965 | +0.00(+0.00%) |
May 05, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 57,943 | +0.00(+0.00%) |
May 04, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 47,401 | +0.01(+0.10%) |