Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2021 | 10.97 | 10.97 | 10.97 | 0 | +0.77(+7.55%) | |
Aug 11, 2021 | 10.31 | 10.32 | 10.10 | 10.20 | 292,599 | -0.27(-2.58%) |
Aug 10, 2021 | 10.14 | 10.58 | 9.890 | 10.47 | 403,033 | +0.43(+4.28%) |
Aug 09, 2021 | 9.550 | 10.10 | 9.460 | 10.04 | 313,150 | +0.53(+5.57%) |
Aug 06, 2021 | 10.00 | 10.00 | 9.250 | 9.510 | 1,220,878 | -0.51(-5.09%) |
Aug 05, 2021 | 10.00 | 10.03 | 10.00 | 10.02 | 537,711 | +0.00(+0.00%) |
Aug 04, 2021 | 10.03 | 10.03 | 10.00 | 10.02 | 447,871 | +0.00(+0.00%) |
Aug 03, 2021 | 9.990 | 10.02 | 9.990 | 10.02 | 585,521 | +0.01(+0.10%) |
Aug 02, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 545,303 | +0.01(+0.10%) |
Jul 30, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 332,244 | -0.05(-0.50%) |
Jul 29, 2021 | 10.05 | 10.11 | 10.00 | 10.05 | 285,971 | +0.00(+0.00%) |
Jul 28, 2021 | 10.10 | 10.10 | 9.990 | 10.05 | 565,536 | +0.03(+0.30%) |
Jul 27, 2021 | 10.04 | 10.12 | 10.00 | 10.02 | 563,280 | -0.10(-0.99%) |
Jul 26, 2021 | 10.11 | 10.30 | 10.06 | 10.12 | 474,353 | -0.07(-0.69%) |
Jul 23, 2021 | 10.30 | 10.39 | 10.10 | 10.19 | 548,649 | -0.10(-0.97%) |
Jul 22, 2021 | 10.41 | 10.50 | 10.24 | 10.29 | 288,249 | -0.04(-0.39%) |
Jul 21, 2021 | 10.46 | 10.65 | 10.25 | 10.33 | 381,481 | -0.10(-0.96%) |
Jul 20, 2021 | 10.90 | 11.10 | 10.34 | 10.43 | 507,840 | -0.47(-4.31%) |
Jul 19, 2021 | 10.45 | 11.12 | 10.25 | 10.90 | 475,929 | +0.41(+3.91%) |
Jul 16, 2021 | 10.41 | 10.60 | 10.27 | 10.49 | 569,593 | +0.11(+1.06%) |
Jul 15, 2021 | 10.76 | 10.91 | 10.24 | 10.38 | 1,271,362 | -0.28(-2.63%) |
Jul 14, 2021 | 10.68 | 11.48 | 10.58 | 10.66 | 2,554,703 | -1.22(-10.27%) |
Jul 13, 2021 | 12.31 | 12.49 | 11.67 | 11.88 | 905,071 | -0.61(-4.88%) |
Jul 12, 2021 | 12.61 | 12.97 | 12.47 | 12.49 | 295,528 | +0.08(+0.64%) |
Jul 09, 2021 | 12.76 | 12.77 | 12.31 | 12.41 | 309,497 | -0.39(-3.05%) |
Jul 08, 2021 | 12.85 | 13.15 | 12.78 | 12.80 | 499,180 | -0.78(-5.74%) |
Jul 07, 2021 | 13.64 | 13.96 | 12.65 | 13.58 | 534,844 | -0.15(-1.09%) |
Jul 06, 2021 | 14.00 | 14.45 | 13.68 | 13.73 | 364,875 | -0.34(-2.42%) |
Jul 02, 2021 | 13.61 | 14.69 | 13.43 | 14.07 | 728,048 | +0.46(+3.38%) |
Jul 01, 2021 | 13.70 | 13.95 | 12.86 | 13.61 | 450,024 | -0.36(-2.58%) |
Jun 30, 2021 | 13.90 | 14.33 | 13.45 | 13.97 | 1,150,378 | +0.63(+4.72%) |
Jun 29, 2021 | 12.71 | 13.49 | 12.44 | 13.34 | 479,637 | +0.62(+4.87%) |
Jun 28, 2021 | 13.05 | 13.20 | 12.52 | 12.72 | 275,175 | -0.29(-2.23%) |
Jun 25, 2021 | 12.27 | 13.08 | 11.70 | 13.01 | 709,995 | +0.96(+7.97%) |
Jun 24, 2021 | 11.83 | 12.10 | 11.70 | 12.05 | 329,611 | +0.44(+3.79%) |
Jun 23, 2021 | 11.54 | 12.30 | 11.51 | 11.61 | 240,414 | +0.04(+0.35%) |
Jun 22, 2021 | 11.77 | 11.77 | 11.40 | 11.57 | 123,241 | -0.01(-0.09%) |
Jun 21, 2021 | 11.60 | 11.99 | 11.37 | 11.58 | 176,790 | +0.01(+0.09%) |
Jun 18, 2021 | 11.96 | 11.99 | 11.11 | 11.57 | 250,844 | -0.13(-1.11%) |
Jun 17, 2021 | 11.92 | 12.08 | 11.53 | 11.70 | 312,437 | -0.11(-0.93%) |
Jun 16, 2021 | 11.99 | 12.16 | 11.50 | 11.81 | 202,254 | -0.21(-1.75%) |
Jun 15, 2021 | 12.18 | 12.30 | 11.80 | 12.02 | 309,445 | -0.20(-1.64%) |
Jun 14, 2021 | 12.80 | 12.90 | 12.12 | 12.22 | 208,244 | -0.65(-5.05%) |
Jun 11, 2021 | 13.19 | 13.29 | 12.56 | 12.87 | 256,082 | -0.28(-2.13%) |
Jun 10, 2021 | 12.67 | 13.49 | 12.44 | 13.15 | 870,650 | +0.97(+7.96%) |
Jun 09, 2021 | 12.50 | 12.63 | 11.70 | 12.18 | 507,423 | +0.21(+1.75%) |
Jun 08, 2021 | 11.20 | 12.63 | 10.91 | 11.97 | 595,834 | +0.91(+8.23%) |
Jun 07, 2021 | 11.27 | 11.42 | 10.84 | 11.06 | 279,331 | -0.21(-1.86%) |
Jun 04, 2021 | 11.60 | 11.64 | 11.00 | 11.27 | 269,556 | -0.45(-3.84%) |
Jun 03, 2021 | 11.20 | 11.96 | 10.90 | 11.72 | 370,564 | +0.55(+4.92%) |
Jun 02, 2021 | 11.07 | 11.24 | 10.81 | 11.17 | 210,674 | +0.37(+3.43%) |
Jun 01, 2021 | 10.63 | 10.89 | 10.50 | 10.80 | 215,662 | +0.30(+2.86%) |
May 28, 2021 | 10.92 | 10.92 | 10.40 | 10.50 | 363,991 | -0.21(-1.96%) |
May 27, 2021 | 10.67 | 10.98 | 10.62 | 10.71 | 331,178 | +0.21(+2.00%) |
May 26, 2021 | 10.18 | 10.63 | 10.06 | 10.50 | 524,903 | +0.33(+3.24%) |
May 25, 2021 | 10.26 | 10.39 | 10.05 | 10.17 | 949,327 | -0.25(-2.40%) |
May 24, 2021 | 12.36 | 12.37 | 10.36 | 10.42 | 1,343,535 | -1.61(-13.38%) |
May 21, 2021 | 12.48 | 12.48 | 11.84 | 12.03 | 253,143 | -0.14(-1.15%) |
May 20, 2021 | 11.78 | 12.25 | 11.45 | 12.17 | 305,196 | +0.72(+6.29%) |
May 19, 2021 | 11.63 | 11.95 | 11.11 | 11.45 | 380,314 | +0.11(+0.97%) |
May 18, 2021 | 11.12 | 11.60 | 10.72 | 11.34 | 468,717 | +0.41(+3.75%) |
May 17, 2021 | 10.99 | 11.06 | 10.79 | 10.93 | 155,667 | +0.06(+0.55%) |
May 14, 2021 | 10.60 | 11.31 | 10.50 | 10.87 | 476,133 | +0.57(+5.53%) |
May 13, 2021 | 10.40 | 11.25 | 10.20 | 10.30 | 756,483 | -0.06(-0.58%) |
May 12, 2021 | 10.50 | 10.59 | 10.26 | 10.36 | 467,975 | -0.04(-0.38%) |
May 11, 2021 | 10.15 | 10.66 | 10.15 | 10.40 | 815,876 | -0.37(-3.44%) |
May 10, 2021 | 10.76 | 10.89 | 10.36 | 10.77 | 505,850 | +0.03(+0.28%) |
May 07, 2021 | 11.03 | 11.44 | 10.64 | 10.74 | 438,017 | -0.33(-2.98%) |
May 06, 2021 | 10.85 | 11.65 | 10.61 | 11.07 | 713,015 | +0.07(+0.64%) |
May 05, 2021 | 11.05 | 11.51 | 10.71 | 11.00 | 458,312 | -0.08(-0.72%) |
May 04, 2021 | 11.52 | 11.90 | 10.80 | 11.08 | 1,144,783 | -0.80(-6.73%) |
May 03, 2021 | 12.96 | 12.97 | 11.72 | 11.88 | 496,556 | -1.00(-7.76%) |
Apr 30, 2021 | 12.49 | 13.17 | 12.49 | 12.88 | 169,800 | +0.15(+1.18%) |
Apr 29, 2021 | 13.50 | 13.54 | 12.40 | 12.73 | 325,872 | -0.57(-4.29%) |
Apr 28, 2021 | 13.00 | 13.59 | 12.95 | 13.30 | 301,796 | +0.35(+2.70%) |
Apr 27, 2021 | 13.25 | 13.26 | 12.85 | 12.95 | 361,100 | -0.02(-0.15%) |
Apr 26, 2021 | 12.48 | 13.09 | 12.17 | 12.97 | 491,403 | +0.70(+5.70%) |
Apr 23, 2021 | 11.60 | 12.54 | 11.54 | 12.27 | 446,200 | +0.47(+3.98%) |
Apr 22, 2021 | 12.26 | 12.30 | 11.31 | 11.80 | 476,185 | -0.44(-3.59%) |
Apr 21, 2021 | 11.20 | 12.54 | 11.18 | 12.24 | 854,273 | +1.23(+11.17%) |
Apr 20, 2021 | 10.53 | 11.30 | 10.45 | 11.01 | 1,050,886 | +0.27(+2.51%) |
Apr 19, 2021 | 10.87 | 10.98 | 10.55 | 10.74 | 746,735 | -0.45(-4.02%) |
Apr 16, 2021 | 10.50 | 11.41 | 10.41 | 11.19 | 1,073,000 | +0.63(+5.97%) |
Apr 15, 2021 | 10.80 | 11.01 | 10.23 | 10.56 | 1,204,225 | -0.13(-1.22%) |
Apr 14, 2021 | 11.06 | 11.10 | 10.61 | 10.69 | 817,407 | -0.37(-3.35%) |
Apr 13, 2021 | 11.11 | 11.44 | 10.80 | 11.06 | 635,196 | -0.09(-0.81%) |
Apr 12, 2021 | 11.85 | 11.89 | 11.15 | 11.15 | 679,051 | -0.80(-6.69%) |
Apr 09, 2021 | 12.21 | 12.31 | 11.73 | 11.95 | 557,000 | -0.25(-2.05%) |
Apr 08, 2021 | 12.46 | 12.82 | 11.80 | 12.20 | 1,075,645 | -0.24(-1.93%) |
Apr 07, 2021 | 12.55 | 13.45 | 12.44 | 12.44 | 612,565 | -0.17(-1.35%) |
Apr 06, 2021 | 12.71 | 12.90 | 12.35 | 12.61 | 493,040 | -0.23(-1.79%) |
Apr 05, 2021 | 13.21 | 13.40 | 12.33 | 12.84 | 989,771 | -0.29(-2.21%) |
Apr 01, 2021 | 13.50 | 13.80 | 12.73 | 13.13 | 817,800 | -0.10(-0.76%) |
Mar 31, 2021 | 13.78 | 14.00 | 13.23 | 13.23 | 469,932 | -0.31(-2.29%) |
Mar 30, 2021 | 14.30 | 14.38 | 13.01 | 13.54 | 1,160,667 | -1.06(-7.26%) |
Mar 29, 2021 | 14.55 | 15.37 | 14.11 | 14.60 | 852,267 | +0.63(+4.51%) |
Mar 26, 2021 | 13.80 | 14.70 | 13.31 | 13.97 | 701,900 | +0.35(+2.57%) |
Mar 25, 2021 | 13.56 | 14.14 | 12.80 | 13.62 | 741,415 | -0.02(-0.15%) |
Mar 24, 2021 | 16.11 | 16.25 | 13.51 | 13.64 | 917,406 | -2.06(-13.12%) |
Mar 23, 2021 | 16.50 | 16.76 | 15.23 | 15.70 | 963,436 | -1.17(-6.94%) |
Mar 22, 2021 | 15.08 | 16.95 | 15.08 | 16.87 | 1,290,577 | +1.79(+11.87%) |
Mar 19, 2021 | 13.70 | 15.15 | 12.65 | 15.08 | 1,233,500 | +1.74(+13.04%) |
Mar 18, 2021 | 14.13 | 14.50 | 13.20 | 13.34 | 758,433 | -1.31(-8.94%) |
Mar 17, 2021 | 15.10 | 15.21 | 13.90 | 14.65 | 1,074,545 | -0.39(-2.59%) |
Mar 16, 2021 | 16.20 | 16.45 | 14.62 | 15.04 | 674,239 | -1.06(-6.58%) |
Mar 15, 2021 | 15.81 | 16.97 | 15.76 | 16.10 | 1,095,978 | +0.51(+3.27%) |
Mar 12, 2021 | 15.11 | 15.99 | 15.00 | 15.59 | 686,000 | -0.44(-2.74%) |
Mar 11, 2021 | 16.00 | 16.72 | 15.50 | 16.03 | 1,496,273 | +0.16(+1.01%) |
Mar 10, 2021 | 14.04 | 15.88 | 13.50 | 15.87 | 1,865,331 | +2.45(+18.26%) |
Mar 09, 2021 | 13.22 | 13.51 | 12.60 | 13.42 | 1,487,252 | +0.92(+7.36%) |
Mar 08, 2021 | 13.72 | 14.28 | 12.40 | 12.50 | 1,292,503 | -1.09(-8.02%) |
Mar 05, 2021 | 14.03 | 14.23 | 11.12 | 13.59 | 3,588,500 | -0.48(-3.41%) |
Mar 04, 2021 | 16.18 | 16.21 | 13.29 | 14.07 | 3,112,191 | -2.52(-15.19%) |
Mar 03, 2021 | 19.11 | 19.11 | 16.41 | 16.59 | 1,042,986 | -2.03(-10.90%) |
Mar 02, 2021 | 19.01 | 20.74 | 17.75 | 18.62 | 1,987,727 | -0.76(-3.92%) |
Mar 01, 2021 | 17.57 | 20.10 | 17.22 | 19.38 | 1,555,904 | +2.86(+17.31%) |
Feb 26, 2021 | 18.32 | 18.32 | 15.75 | 16.52 | 2,117,600 | -1.44(-8.02%) |
Feb 25, 2021 | 19.03 | 20.40 | 17.55 | 17.96 | 1,664,687 | -1.10(-5.77%) |
Feb 24, 2021 | 21.04 | 21.09 | 18.92 | 19.06 | 1,492,220 | -2.05(-9.71%) |
Feb 23, 2021 | 20.01 | 21.99 | 18.05 | 21.11 | 1,867,813 | -1.91(-8.30%) |
Feb 22, 2021 | 23.15 | 24.20 | 22.84 | 23.02 | 541,215 | -0.19(-0.82%) |
Feb 19, 2021 | 23.59 | 24.69 | 23.03 | 23.21 | 521,700 | -0.04(-0.17%) |
Feb 18, 2021 | 23.88 | 24.19 | 22.51 | 23.25 | 650,533 | -0.90(-3.73%) |
Feb 17, 2021 | 24.56 | 24.98 | 23.10 | 24.15 | 581,752 | -0.69(-2.78%) |
Feb 16, 2021 | 25.10 | 25.60 | 24.30 | 24.84 | 526,697 | -0.13(-0.52%) |
Feb 12, 2021 | 25.82 | 25.88 | 24.69 | 24.97 | 714,000 | -0.73(-2.84%) |
Feb 11, 2021 | 26.40 | 27.38 | 24.56 | 25.70 | 767,290 | -0.76(-2.87%) |
Feb 10, 2021 | 27.94 | 29.18 | 24.50 | 26.46 | 1,176,036 | -0.96(-3.50%) |
Feb 09, 2021 | 27.46 | 27.85 | 26.37 | 27.42 | 767,895 | +1.07(+4.06%) |
Feb 08, 2021 | 25.52 | 27.97 | 25.52 | 26.35 | 1,230,825 | +0.80(+3.13%) |
Feb 05, 2021 | 24.50 | 25.55 | 24.49 | 25.55 | 500,200 | +1.30(+5.36%) |
Feb 04, 2021 | 24.74 | 26.50 | 24.05 | 24.25 | 1,264,322 | +0.29(+1.21%) |
Feb 03, 2021 | 23.72 | 24.76 | 23.52 | 23.96 | 816,215 | +0.49(+2.09%) |
Feb 02, 2021 | 23.80 | 23.90 | 22.51 | 23.47 | 909,422 | +1.20(+5.39%) |
Feb 01, 2021 | 21.17 | 22.80 | 20.81 | 22.27 | 871,336 | +1.37(+6.56%) |
Jan 29, 2021 | 22.00 | 22.56 | 20.32 | 20.90 | 966,800 | -1.79(-7.89%) |
Jan 28, 2021 | 21.00 | 23.40 | 20.30 | 22.69 | 1,351,575 | +2.59(+12.89%) |
Jan 27, 2021 | 20.15 | 22.30 | 19.53 | 20.10 | 1,772,602 | -2.65(-11.65%) |
Jan 26, 2021 | 24.03 | 24.72 | 22.06 | 22.75 | 1,175,144 | -0.93(-3.93%) |
Jan 25, 2021 | 24.00 | 24.92 | 22.99 | 23.68 | 1,232,948 | -1.17(-4.71%) |
Jan 22, 2021 | 25.41 | 26.47 | 24.05 | 24.85 | 1,191,500 | -1.41(-5.37%) |
Jan 21, 2021 | 24.00 | 26.47 | 22.35 | 26.26 | 2,177,405 | +1.86(+7.62%) |
Jan 20, 2021 | 23.61 | 24.73 | 22.35 | 24.40 | 1,671,194 | -0.96(-3.79%) |
Jan 19, 2021 | 21.91 | 26.78 | 20.66 | 25.36 | 3,673,394 | +5.33(+26.61%) |
Jan 15, 2021 | 20.96 | 21.50 | 19.05 | 20.03 | 1,587,800 | -1.56(-7.23%) |
Jan 14, 2021 | 22.08 | 22.74 | 20.01 | 21.59 | 4,290,615 | +4.52(+26.48%) |
Jan 13, 2021 | 16.57 | 18.06 | 16.50 | 17.07 | 1,415,553 | +1.07(+6.69%) |
Jan 12, 2021 | 16.02 | 16.79 | 15.40 | 16.00 | 906,818 | +0.30(+1.91%) |
Jan 11, 2021 | 16.20 | 16.25 | 15.36 | 15.70 | 799,387 | -0.58(-3.56%) |
Jan 08, 2021 | 15.75 | 16.44 | 15.50 | 16.28 | 749,500 | +0.23(+1.43%) |
Jan 07, 2021 | 15.66 | 16.10 | 15.31 | 16.05 | 1,024,995 | +0.65(+4.22%) |
Jan 06, 2021 | 15.63 | 16.25 | 15.10 | 15.40 | 773,754 | -0.85(-5.23%) |
Jan 05, 2021 | 15.60 | 16.45 | 13.80 | 16.25 | 2,104,240 | -1.04(-6.02%) |