Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.940 | 8.110 | 7.860 | 7.940 | 1,018,858 | +0.08(+1.02%) |
Sep 29, 2021 | 8.130 | 8.200 | 7.840 | 7.860 | 1,233,025 | -0.16(-2.00%) |
Sep 28, 2021 | 8.400 | 8.505 | 7.985 | 8.020 | 1,930,682 | -0.55(-6.42%) |
Sep 27, 2021 | 8.600 | 8.750 | 8.300 | 8.570 | 1,159,469 | -0.08(-0.92%) |
Sep 24, 2021 | 8.600 | 8.890 | 8.590 | 8.650 | 722,502 | -0.09(-1.03%) |
Sep 23, 2021 | 8.800 | 8.800 | 8.420 | 8.740 | 1,538,953 | +0.05(+0.58%) |
Sep 22, 2021 | 8.780 | 9.130 | 8.680 | 8.690 | 1,212,548 | -0.09(-1.03%) |
Sep 21, 2021 | 8.860 | 8.940 | 8.670 | 8.780 | 603,714 | +0.03(+0.34%) |
Sep 20, 2021 | 9.360 | 9.500 | 8.540 | 8.750 | 1,653,136 | -0.81(-8.47%) |
Sep 17, 2021 | 9.740 | 9.855 | 9.425 | 9.560 | 7,448,692 | -0.14(-1.44%) |
Sep 16, 2021 | 9.510 | 9.800 | 9.318 | 9.700 | 1,934,406 | +0.20(+2.11%) |
Sep 15, 2021 | 9.370 | 9.640 | 9.280 | 9.500 | 1,050,091 | +0.08(+0.85%) |
Sep 14, 2021 | 9.680 | 9.920 | 9.370 | 9.420 | 1,200,730 | -0.16(-1.67%) |
Sep 13, 2021 | 10.04 | 10.04 | 9.570 | 9.580 | 1,129,321 | -0.35(-3.52%) |
Sep 10, 2021 | 9.860 | 10.20 | 9.630 | 9.930 | 1,179,012 | +0.17(+1.74%) |
Sep 09, 2021 | 9.910 | 10.21 | 9.740 | 9.760 | 1,880,550 | -0.31(-3.08%) |
Sep 08, 2021 | 10.37 | 10.42 | 9.850 | 10.07 | 1,045,408 | -0.36(-3.45%) |
Sep 07, 2021 | 10.55 | 10.71 | 10.39 | 10.43 | 1,180,289 | +0.03(+0.29%) |
Sep 03, 2021 | 10.40 | 10.56 | 10.32 | 10.40 | 968,091 | +0.00(+0.00%) |
Sep 02, 2021 | 10.14 | 10.72 | 10.11 | 10.40 | 1,812,546 | +0.43(+4.31%) |
Sep 01, 2021 | 9.930 | 10.12 | 9.830 | 9.970 | 2,058,783 | +0.16(+1.63%) |
Aug 31, 2021 | 9.720 | 10.00 | 9.570 | 9.810 | 1,286,204 | +0.11(+1.13%) |
Aug 30, 2021 | 10.48 | 10.50 | 9.630 | 9.700 | 1,317,914 | -0.66(-6.37%) |
Aug 27, 2021 | 10.00 | 10.46 | 9.930 | 10.36 | 1,478,349 | +0.45(+4.54%) |
Aug 26, 2021 | 9.640 | 10.07 | 9.470 | 9.910 | 1,329,463 | +0.21(+2.16%) |
Aug 25, 2021 | 9.660 | 9.830 | 9.260 | 9.700 | 2,409,320 | +0.49(+5.32%) |
Aug 24, 2021 | 8.700 | 9.250 | 8.600 | 9.210 | 1,603,779 | +0.51(+5.86%) |
Aug 23, 2021 | 7.760 | 8.770 | 7.750 | 8.700 | 2,005,435 | +1.04(+13.58%) |
Aug 20, 2021 | 7.520 | 7.850 | 7.520 | 7.660 | 713,299 | +0.12(+1.59%) |
Aug 19, 2021 | 7.820 | 7.840 | 7.510 | 7.540 | 898,296 | -0.37(-4.68%) |
Aug 18, 2021 | 7.850 | 8.100 | 7.560 | 7.910 | 770,182 | +0.07(+0.89%) |
Aug 17, 2021 | 7.850 | 8.090 | 7.680 | 7.840 | 1,103,849 | -0.14(-1.75%) |
Aug 16, 2021 | 8.370 | 8.379 | 7.900 | 7.980 | 1,072,315 | -0.49(-5.79%) |
Aug 13, 2021 | 8.630 | 8.736 | 8.310 | 8.470 | 1,143,888 | -0.51(-5.68%) |
Aug 12, 2021 | 8.990 | 9.070 | 8.820 | 8.980 | 744,025 | -0.10(-1.10%) |
Aug 11, 2021 | 9.650 | 9.650 | 8.977 | 9.080 | 737,647 | -0.52(-5.42%) |
Aug 10, 2021 | 9.320 | 9.890 | 9.280 | 9.600 | 988,032 | +0.35(+3.78%) |
Aug 09, 2021 | 9.140 | 9.330 | 8.990 | 9.250 | 541,785 | +0.14(+1.54%) |
Aug 06, 2021 | 8.960 | 9.250 | 8.780 | 9.110 | 448,661 | +0.19(+2.13%) |
Aug 05, 2021 | 8.470 | 8.980 | 8.420 | 8.920 | 705,056 | +0.38(+4.45%) |
Aug 04, 2021 | 8.370 | 8.700 | 8.260 | 8.540 | 816,559 | +0.12(+1.43%) |
Aug 03, 2021 | 8.890 | 8.910 | 8.390 | 8.420 | 920,740 | -0.49(-5.50%) |
Aug 02, 2021 | 8.780 | 9.080 | 8.780 | 8.910 | 471,917 | +0.15(+1.71%) |
Jul 30, 2021 | 8.820 | 9.080 | 8.690 | 8.760 | 568,632 | -0.17(-1.90%) |
Jul 29, 2021 | 9.100 | 9.309 | 8.880 | 8.930 | 562,127 | -0.20(-2.19%) |
Jul 28, 2021 | 8.840 | 9.240 | 8.840 | 9.130 | 819,568 | +0.27(+3.05%) |
Jul 27, 2021 | 8.960 | 9.000 | 8.530 | 8.860 | 799,824 | -0.11(-1.23%) |
Jul 26, 2021 | 8.720 | 9.045 | 8.580 | 8.970 | 912,190 | +0.16(+1.82%) |
Jul 23, 2021 | 8.980 | 9.000 | 8.530 | 8.810 | 701,397 | -0.13(-1.45%) |
Jul 22, 2021 | 9.340 | 9.400 | 8.845 | 8.940 | 973,170 | -0.40(-4.28%) |
Jul 21, 2021 | 9.290 | 9.500 | 9.140 | 9.340 | 801,803 | +0.10(+1.08%) |
Jul 20, 2021 | 8.890 | 9.560 | 8.520 | 9.240 | 1,525,472 | +0.45(+5.12%) |
Jul 19, 2021 | 9.260 | 9.350 | 8.403 | 8.790 | 2,182,217 | -0.92(-9.47%) |
Jul 16, 2021 | 9.780 | 9.897 | 9.470 | 9.710 | 995,023 | -0.03(-0.31%) |
Jul 15, 2021 | 10.05 | 10.19 | 9.400 | 9.740 | 1,329,724 | -0.28(-2.79%) |
Jul 14, 2021 | 11.01 | 11.05 | 9.850 | 10.02 | 1,445,800 | -0.95(-8.66%) |
Jul 13, 2021 | 11.39 | 11.39 | 10.76 | 10.97 | 1,092,764 | -0.41(-3.60%) |
Jul 12, 2021 | 11.03 | 11.48 | 10.92 | 11.38 | 1,158,940 | +0.54(+4.98%) |
Jul 09, 2021 | 10.36 | 10.88 | 10.29 | 10.84 | 1,268,069 | +0.48(+4.63%) |
Jul 08, 2021 | 10.47 | 10.59 | 10.08 | 10.36 | 1,401,800 | -0.26(-2.45%) |
Jul 07, 2021 | 10.46 | 10.68 | 10.18 | 10.62 | 1,225,833 | +0.32(+3.11%) |
Jul 06, 2021 | 10.52 | 10.62 | 10.11 | 10.30 | 1,106,895 | -0.21(-2.00%) |
Jul 02, 2021 | 10.81 | 10.93 | 10.42 | 10.51 | 3,873,876 | -0.36(-3.31%) |
Jul 01, 2021 | 10.68 | 10.89 | 10.39 | 10.87 | 931,100 | +0.30(+2.84%) |
Jun 30, 2021 | 10.65 | 10.82 | 10.41 | 10.57 | 635,509 | -0.15(-1.40%) |
Jun 29, 2021 | 11.22 | 11.25 | 10.57 | 10.72 | 917,827 | -0.41(-3.68%) |
Jun 28, 2021 | 11.09 | 11.51 | 10.97 | 11.13 | 1,015,377 | +0.13(+1.18%) |
Jun 25, 2021 | 11.36 | 11.75 | 11.00 | 11.00 | 5,837,349 | -0.49(-4.26%) |
Jun 24, 2021 | 10.96 | 11.78 | 10.86 | 11.49 | 1,355,240 | +0.55(+5.03%) |
Jun 23, 2021 | 10.57 | 10.99 | 10.50 | 10.94 | 1,615,376 | +0.39(+3.70%) |
Jun 22, 2021 | 11.04 | 11.23 | 10.40 | 10.55 | 2,839,469 | -0.53(-4.78%) |
Jun 21, 2021 | 11.54 | 11.59 | 10.96 | 11.08 | 2,587,736 | -0.43(-3.74%) |
Jun 18, 2021 | 10.89 | 11.61 | 10.82 | 11.51 | 8,653,699 | +0.58(+5.31%) |
Jun 17, 2021 | 10.54 | 11.42 | 10.50 | 10.93 | 3,659,755 | +0.39(+3.70%) |
Jun 16, 2021 | 10.09 | 10.69 | 10.09 | 10.54 | 2,948,992 | +0.40(+3.94%) |
Jun 15, 2021 | 10.56 | 10.57 | 10.05 | 10.14 | 1,048,083 | -0.37(-3.52%) |
Jun 14, 2021 | 11.15 | 11.47 | 10.47 | 10.51 | 1,834,015 | -0.64(-5.74%) |
Jun 11, 2021 | 11.58 | 11.62 | 11.14 | 11.15 | 1,121,815 | -0.33(-2.87%) |
Jun 10, 2021 | 11.40 | 11.78 | 11.20 | 11.48 | 1,565,240 | +0.17(+1.50%) |
Jun 09, 2021 | 12.14 | 12.22 | 11.22 | 11.31 | 2,279,447 | -0.90(-7.37%) |
Jun 08, 2021 | 11.10 | 12.47 | 11.03 | 12.21 | 3,224,684 | +1.33(+12.22%) |
Jun 07, 2021 | 10.63 | 11.17 | 10.20 | 10.88 | 3,143,006 | +0.48(+4.62%) |
Jun 04, 2021 | 10.49 | 10.69 | 10.21 | 10.40 | 2,422,171 | +0.21(+2.06%) |
Jun 03, 2021 | 10.00 | 10.52 | 9.785 | 10.19 | 1,544,966 | +0.12(+1.19%) |
Jun 02, 2021 | 10.52 | 10.59 | 9.808 | 10.07 | 2,189,167 | -0.39(-3.73%) |
Jun 01, 2021 | 9.950 | 10.68 | 9.900 | 10.46 | 1,995,427 | +0.70(+7.17%) |
May 28, 2021 | 9.690 | 9.920 | 9.620 | 9.760 | 588,166 | +0.16(+1.67%) |
May 27, 2021 | 9.500 | 9.700 | 9.351 | 9.600 | 738,583 | +0.13(+1.37%) |
May 26, 2021 | 8.940 | 9.590 | 8.900 | 9.470 | 958,302 | +0.56(+6.29%) |
May 25, 2021 | 9.100 | 9.250 | 8.800 | 8.910 | 708,019 | -0.10(-1.11%) |
May 24, 2021 | 8.800 | 9.110 | 8.660 | 9.010 | 1,142,615 | +0.31(+3.56%) |
May 21, 2021 | 8.390 | 8.820 | 8.150 | 8.700 | 1,713,956 | +0.37(+4.44%) |
May 20, 2021 | 7.830 | 8.360 | 7.800 | 8.330 | 1,603,476 | +0.59(+7.62%) |
May 19, 2021 | 7.660 | 7.800 | 7.560 | 7.740 | 1,470,401 | -0.30(-3.73%) |
May 18, 2021 | 7.980 | 8.220 | 7.750 | 8.040 | 1,331,996 | +0.11(+1.39%) |
May 17, 2021 | 7.960 | 8.000 | 7.620 | 7.930 | 1,213,642 | -0.01(-0.13%) |
May 14, 2021 | 8.380 | 8.850 | 7.820 | 7.940 | 5,536,014 | +0.88(+12.46%) |
May 13, 2021 | 7.940 | 8.100 | 7.050 | 7.060 | 3,146,824 | -0.73(-9.37%) |
May 12, 2021 | 8.150 | 8.205 | 7.630 | 7.790 | 1,647,251 | -0.50(-6.03%) |
May 11, 2021 | 7.999 | 8.350 | 7.930 | 8.290 | 1,011,420 | -0.18(-2.13%) |
May 10, 2021 | 9.280 | 9.450 | 8.440 | 8.470 | 1,490,411 | -0.93(-9.89%) |
May 07, 2021 | 9.570 | 9.700 | 9.330 | 9.400 | 838,386 | -0.15(-1.57%) |
May 06, 2021 | 9.860 | 9.940 | 9.310 | 9.550 | 1,146,488 | -0.11(-1.14%) |
May 05, 2021 | 9.760 | 10.03 | 9.590 | 9.660 | 774,204 | -0.12(-1.23%) |
May 04, 2021 | 9.540 | 9.790 | 9.110 | 9.780 | 860,047 | +0.03(+0.31%) |
May 03, 2021 | 9.800 | 9.840 | 9.400 | 9.750 | 883,386 | +0.08(+0.83%) |
Apr 30, 2021 | 9.570 | 9.850 | 9.500 | 9.670 | 635,700 | -0.11(-1.12%) |
Apr 29, 2021 | 10.13 | 10.15 | 9.440 | 9.780 | 792,730 | -0.22(-2.20%) |
Apr 28, 2021 | 9.840 | 10.01 | 9.750 | 10.00 | 796,124 | +0.05(+0.50%) |
Apr 27, 2021 | 10.26 | 10.32 | 9.850 | 9.950 | 1,096,689 | -0.26(-2.55%) |
Apr 26, 2021 | 9.790 | 10.29 | 9.760 | 10.21 | 1,602,300 | +0.55(+5.69%) |
Apr 23, 2021 | 9.300 | 9.790 | 9.300 | 9.660 | 884,100 | +0.44(+4.77%) |
Apr 22, 2021 | 9.410 | 9.740 | 9.080 | 9.220 | 1,172,739 | -0.10(-1.07%) |
Apr 21, 2021 | 8.760 | 9.340 | 8.570 | 9.320 | 2,232,025 | +0.40(+4.48%) |
Apr 20, 2021 | 9.510 | 9.720 | 8.780 | 8.920 | 2,051,220 | -0.66(-6.89%) |
Apr 19, 2021 | 10.26 | 10.43 | 9.250 | 9.580 | 2,074,581 | -0.68(-6.63%) |
Apr 16, 2021 | 9.590 | 10.26 | 8.950 | 10.26 | 2,468,200 | +0.67(+6.99%) |
Apr 15, 2021 | 10.70 | 10.70 | 9.350 | 9.590 | 3,252,030 | -1.06(-9.95%) |
Apr 14, 2021 | 10.75 | 10.99 | 10.22 | 10.65 | 3,194,648 | -0.36(-3.27%) |
Apr 13, 2021 | 10.79 | 11.03 | 10.35 | 11.01 | 1,365,398 | +0.04(+0.36%) |
Apr 12, 2021 | 11.55 | 11.66 | 10.88 | 10.97 | 1,719,780 | -0.81(-6.88%) |
Apr 09, 2021 | 11.98 | 12.00 | 11.55 | 11.78 | 1,136,000 | -0.24(-2.00%) |
Apr 08, 2021 | 11.93 | 12.26 | 11.72 | 12.02 | 1,860,345 | +0.04(+0.33%) |
Apr 07, 2021 | 12.13 | 12.26 | 11.81 | 11.98 | 986,217 | -0.32(-2.60%) |
Apr 06, 2021 | 12.31 | 12.43 | 11.93 | 12.30 | 827,608 | -0.18(-1.44%) |
Apr 05, 2021 | 12.62 | 12.80 | 12.03 | 12.48 | 882,573 | +0.02(+0.16%) |
Apr 01, 2021 | 12.15 | 12.52 | 11.82 | 12.46 | 1,599,900 | +0.86(+7.41%) |
Mar 31, 2021 | 11.50 | 11.74 | 11.28 | 11.60 | 958,628 | +0.28(+2.47%) |
Mar 30, 2021 | 11.80 | 11.90 | 11.01 | 11.32 | 1,830,537 | -0.66(-5.51%) |
Mar 29, 2021 | 12.23 | 12.45 | 11.81 | 11.98 | 892,534 | -0.33(-2.68%) |
Mar 26, 2021 | 12.21 | 12.97 | 11.94 | 12.31 | 873,900 | -0.05(-0.40%) |
Mar 25, 2021 | 12.02 | 12.45 | 11.37 | 12.36 | 2,323,927 | +0.04(+0.32%) |
Mar 24, 2021 | 14.13 | 14.29 | 12.25 | 12.32 | 1,955,517 | -1.66(-11.87%) |
Mar 23, 2021 | 14.15 | 14.47 | 13.75 | 13.98 | 904,974 | -0.25(-1.76%) |
Mar 22, 2021 | 15.34 | 15.54 | 14.19 | 14.23 | 1,771,689 | -0.34(-2.33%) |
Mar 19, 2021 | 13.59 | 15.10 | 13.47 | 14.57 | 1,938,800 | +1.38(+10.46%) |
Mar 18, 2021 | 14.30 | 14.80 | 13.04 | 13.19 | 1,799,137 | -0.86(-6.12%) |
Mar 17, 2021 | 15.37 | 15.50 | 13.82 | 14.05 | 2,591,578 | -1.03(-6.83%) |
Mar 16, 2021 | 17.18 | 17.50 | 14.90 | 15.08 | 3,196,397 | -1.08(-6.68%) |