Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2021 | 14.49 | 14.49 | 14.49 | 0 | +0.01(+0.07%) | |
Oct 19, 2021 | 14.50 | 14.84 | 14.48 | 14.48 | 57,326 | -0.01(-0.07%) |
Oct 18, 2021 | 14.49 | 14.50 | 14.48 | 14.49 | 55,504 | +0.01(+0.07%) |
Oct 15, 2021 | 14.50 | 14.50 | 14.48 | 14.48 | 73,857 | +0.00(+0.00%) |
Oct 14, 2021 | 14.49 | 14.49 | 14.44 | 14.48 | 450,008 | +0.04(+0.28%) |
Oct 13, 2021 | 14.45 | 14.45 | 14.44 | 14.44 | 125,384 | +0.00(+0.00%) |
Oct 12, 2021 | 14.44 | 14.46 | 14.44 | 14.44 | 129,059 | +0.00(+0.00%) |
Oct 11, 2021 | 14.45 | 14.45 | 14.44 | 14.44 | 124,087 | -0.01(-0.07%) |
Oct 08, 2021 | 14.47 | 14.48 | 14.44 | 14.45 | 103,973 | +0.01(+0.07%) |
Oct 07, 2021 | 14.49 | 14.54 | 14.43 | 14.44 | 52,297 | -0.02(-0.14%) |
Oct 06, 2021 | 14.43 | 14.48 | 14.42 | 14.46 | 45,790 | -0.01(-0.07%) |
Oct 05, 2021 | 14.46 | 14.48 | 14.42 | 14.47 | 96,678 | +0.05(+0.35%) |
Oct 04, 2021 | 14.43 | 14.43 | 14.41 | 14.42 | 435,393 | +0.00(+0.00%) |
Oct 01, 2021 | 14.43 | 14.44 | 14.41 | 14.42 | 66,697 | +0.00(+0.00%) |
Sep 30, 2021 | 14.41 | 14.44 | 14.41 | 14.42 | 94,754 | -0.01(-0.07%) |
Sep 29, 2021 | 14.43 | 14.44 | 14.42 | 14.43 | 55,317 | +0.02(+0.14%) |
Sep 28, 2021 | 14.40 | 14.42 | 14.40 | 14.41 | 149,112 | +0.01(+0.07%) |
Sep 27, 2021 | 14.40 | 14.43 | 14.39 | 14.40 | 277,554 | -0.01(-0.07%) |
Sep 24, 2021 | 14.42 | 14.45 | 14.40 | 14.41 | 71,836 | -0.02(-0.14%) |
Sep 23, 2021 | 14.45 | 14.45 | 14.42 | 14.43 | 59,776 | +0.01(+0.07%) |
Sep 22, 2021 | 14.40 | 14.42 | 14.40 | 14.42 | 128,093 | +0.02(+0.14%) |
Sep 21, 2021 | 14.38 | 14.40 | 14.38 | 14.40 | 81,567 | -0.02(-0.14%) |
Sep 20, 2021 | 14.40 | 14.44 | 14.38 | 14.42 | 200,634 | -0.05(-0.35%) |
Sep 17, 2021 | 14.40 | 14.47 | 14.40 | 14.47 | 303,593 | +0.04(+0.28%) |
Sep 16, 2021 | 14.42 | 14.44 | 14.42 | 14.43 | 54,135 | +0.00(+0.00%) |
Sep 15, 2021 | 14.42 | 14.43 | 14.39 | 14.43 | 259,577 | +0.02(+0.14%) |
Sep 14, 2021 | 14.40 | 14.41 | 14.38 | 14.41 | 217,135 | +0.01(+0.07%) |
Sep 13, 2021 | 14.41 | 14.41 | 14.38 | 14.40 | 88,018 | +0.01(+0.07%) |
Sep 10, 2021 | 14.43 | 14.44 | 14.38 | 14.39 | 68,367 | +0.01(+0.07%) |
Sep 09, 2021 | 14.35 | 14.38 | 14.35 | 14.38 | 106,237 | +0.03(+0.21%) |
Sep 08, 2021 | 14.36 | 14.37 | 14.33 | 14.35 | 94,363 | +0.01(+0.07%) |
Sep 07, 2021 | 14.35 | 14.36 | 14.34 | 14.34 | 220,200 | +0.01(+0.07%) |
Sep 03, 2021 | 14.31 | 14.33 | 14.31 | 14.33 | 290,743 | +0.02(+0.14%) |
Sep 02, 2021 | 14.35 | 14.35 | 14.30 | 14.31 | 155,041 | +0.01(+0.07%) |
Sep 01, 2021 | 14.26 | 14.31 | 14.25 | 14.30 | 593,712 | +0.04(+0.28%) |
Aug 31, 2021 | 14.26 | 14.28 | 14.25 | 14.26 | 555,960 | -0.01(-0.07%) |
Aug 30, 2021 | 14.28 | 14.29 | 14.24 | 14.27 | 114,594 | +0.02(+0.14%) |
Aug 27, 2021 | 14.29 | 14.31 | 14.25 | 14.25 | 182,437 | -0.02(-0.14%) |
Aug 26, 2021 | 14.23 | 14.27 | 14.23 | 14.27 | 147,936 | +0.05(+0.35%) |
Aug 25, 2021 | 14.24 | 14.26 | 14.22 | 14.22 | 1,481,187 | -0.01(-0.07%) |
Aug 24, 2021 | 14.23 | 14.27 | 14.22 | 14.23 | 502,456 | +0.01(+0.07%) |
Aug 23, 2021 | 14.25 | 14.25 | 14.22 | 14.22 | 489,625 | +0.00(+0.00%) |
Aug 20, 2021 | 14.23 | 14.23 | 14.21 | 14.22 | 280,612 | -0.01(-0.07%) |
Aug 19, 2021 | 14.21 | 14.23 | 14.20 | 14.23 | 516,397 | +0.01(+0.07%) |
Aug 18, 2021 | 14.21 | 14.25 | 14.19 | 14.22 | 862,705 | +0.00(+0.00%) |
Aug 17, 2021 | 14.21 | 14.26 | 14.24 | 14.22 | 930,132 | -0.02(-0.14%) |
Aug 16, 2021 | 14.21 | 14.25 | 14.20 | 14.24 | 573,576 | +0.01(+0.07%) |
Aug 13, 2021 | 14.22 | 14.25 | 14.20 | 14.23 | 555,912 | +0.01(+0.07%) |
Aug 12, 2021 | 14.25 | 14.27 | 14.21 | 14.22 | 617,434 | -0.03(-0.21%) |
Aug 11, 2021 | 14.27 | 14.27 | 14.10 | 14.25 | 1,087,648 | +0.00(+0.00%) |
Aug 10, 2021 | 14.30 | 14.30 | 14.25 | 14.25 | 2,894,216 | -0.04(-0.28%) |
Aug 09, 2021 | 14.22 | 14.31 | 14.22 | 14.29 | 6,438,237 | +3.28(+29.79%) |
Aug 06, 2021 | 10.83 | 11.31 | 10.76 | 11.01 | 75,233 | +0.32(+2.99%) |
Aug 05, 2021 | 10.62 | 11.14 | 10.62 | 10.69 | 33,622 | +0.12(+1.14%) |
Aug 04, 2021 | 10.89 | 10.90 | 10.47 | 10.57 | 35,758 | -0.33(-3.03%) |
Aug 03, 2021 | 11.39 | 11.65 | 10.79 | 10.90 | 187,117 | -0.48(-4.22%) |
Aug 02, 2021 | 10.89 | 11.51 | 10.86 | 11.38 | 109,670 | +0.44(+4.02%) |
Jul 30, 2021 | 10.69 | 11.03 | 10.69 | 10.94 | 103,711 | +0.24(+2.24%) |
Jul 29, 2021 | 10.40 | 10.89 | 10.13 | 10.70 | 95,777 | +0.46(+4.49%) |
Jul 28, 2021 | 10.50 | 10.50 | 10.23 | 10.24 | 38,530 | -0.25(-2.38%) |
Jul 27, 2021 | 10.19 | 10.49 | 10.08 | 10.49 | 193,457 | +0.25(+2.44%) |
Jul 26, 2021 | 10.30 | 10.30 | 10.05 | 10.24 | 30,573 | -0.03(-0.29%) |
Jul 23, 2021 | 10.54 | 10.54 | 10.01 | 10.27 | 47,152 | -0.17(-1.63%) |
Jul 22, 2021 | 10.61 | 10.84 | 10.29 | 10.44 | 28,250 | -0.21(-1.97%) |
Jul 21, 2021 | 10.33 | 10.88 | 10.33 | 10.65 | 57,558 | +0.44(+4.31%) |
Jul 20, 2021 | 9.920 | 10.63 | 9.845 | 10.21 | 101,805 | +0.38(+3.87%) |
Jul 19, 2021 | 9.700 | 10.20 | 9.550 | 9.830 | 85,794 | -0.14(-1.40%) |
Jul 16, 2021 | 9.940 | 10.21 | 9.650 | 9.970 | 145,280 | +0.14(+1.42%) |
Jul 15, 2021 | 9.600 | 9.910 | 9.586 | 9.830 | 119,182 | +0.18(+1.87%) |
Jul 14, 2021 | 10.02 | 10.02 | 9.510 | 9.650 | 78,385 | -0.17(-1.73%) |
Jul 13, 2021 | 10.05 | 10.28 | 9.630 | 9.820 | 82,105 | -0.23(-2.29%) |
Jul 12, 2021 | 10.61 | 10.83 | 9.920 | 10.05 | 91,813 | -0.56(-5.28%) |
Jul 09, 2021 | 10.21 | 10.84 | 10.21 | 10.61 | 113,973 | +0.41(+4.02%) |
Jul 08, 2021 | 9.980 | 10.35 | 9.830 | 10.20 | 166,610 | +0.06(+0.59%) |
Jul 07, 2021 | 10.04 | 10.33 | 9.800 | 10.14 | 674,145 | +0.15(+1.50%) |
Jul 06, 2021 | 9.960 | 10.00 | 9.830 | 9.990 | 64,393 | -0.01(-0.10%) |
Jul 02, 2021 | 10.27 | 10.27 | 9.900 | 10.00 | 222,456 | -0.23(-2.25%) |
Jul 01, 2021 | 9.450 | 10.47 | 9.450 | 10.23 | 302,017 | +0.83(+8.83%) |
Jun 30, 2021 | 9.410 | 9.495 | 9.320 | 9.400 | 50,773 | -0.02(-0.21%) |
Jun 29, 2021 | 9.520 | 9.530 | 9.370 | 9.420 | 62,311 | -0.02(-0.21%) |
Jun 28, 2021 | 9.770 | 9.780 | 9.440 | 9.440 | 120,539 | -0.31(-3.18%) |
Jun 25, 2021 | 9.900 | 10.33 | 9.710 | 9.750 | 158,304 | -0.10(-1.02%) |
Jun 24, 2021 | 9.480 | 9.870 | 9.380 | 9.850 | 35,582 | +0.45(+4.79%) |
Jun 23, 2021 | 9.720 | 9.760 | 9.270 | 9.400 | 90,670 | -0.23(-2.39%) |
Jun 22, 2021 | 10.11 | 10.11 | 9.630 | 9.630 | 132,738 | -0.41(-4.08%) |
Jun 21, 2021 | 9.770 | 10.16 | 9.640 | 10.04 | 223,362 | +0.34(+3.51%) |
Jun 18, 2021 | 9.700 | 9.930 | 9.510 | 9.700 | 146,986 | -0.09(-0.92%) |
Jun 17, 2021 | 10.17 | 11.01 | 9.790 | 9.790 | 81,788 | -0.40(-3.93%) |
Jun 16, 2021 | 10.84 | 10.84 | 10.03 | 10.19 | 118,102 | -0.13(-1.26%) |
Jun 15, 2021 | 10.46 | 10.65 | 10.28 | 10.32 | 44,082 | -0.11(-1.05%) |
Jun 14, 2021 | 10.70 | 11.02 | 10.40 | 10.43 | 58,074 | -0.26(-2.43%) |
Jun 11, 2021 | 10.27 | 10.83 | 10.18 | 10.69 | 62,097 | +0.37(+3.59%) |
Jun 10, 2021 | 10.41 | 10.54 | 10.03 | 10.32 | 92,126 | -0.08(-0.77%) |
Jun 09, 2021 | 10.92 | 10.98 | 10.30 | 10.40 | 68,587 | -0.51(-4.67%) |
Jun 08, 2021 | 11.01 | 11.30 | 10.81 | 10.91 | 74,719 | -0.16(-1.45%) |
Jun 07, 2021 | 10.98 | 11.57 | 10.90 | 11.07 | 145,564 | +0.17(+1.56%) |
Jun 04, 2021 | 10.81 | 11.01 | 10.76 | 10.90 | 90,219 | +0.20(+1.87%) |
Jun 03, 2021 | 10.69 | 11.06 | 10.38 | 10.70 | 72,531 | +0.07(+0.66%) |
Jun 02, 2021 | 11.25 | 11.29 | 10.19 | 10.63 | 91,723 | -0.62(-5.51%) |
Jun 01, 2021 | 11.30 | 11.31 | 11.01 | 11.25 | 77,710 | +0.07(+0.63%) |
May 28, 2021 | 11.36 | 11.43 | 11.06 | 11.18 | 75,041 | -0.12(-1.06%) |
May 27, 2021 | 11.10 | 11.41 | 10.53 | 11.30 | 45,709 | +0.32(+2.91%) |
May 26, 2021 | 10.61 | 11.08 | 10.55 | 10.98 | 71,885 | +0.42(+3.98%) |
May 25, 2021 | 11.54 | 11.74 | 10.55 | 10.56 | 62,886 | -1.04(-8.97%) |
May 24, 2021 | 11.26 | 11.95 | 11.03 | 11.60 | 127,354 | +0.39(+3.48%) |
May 21, 2021 | 11.30 | 11.48 | 11.03 | 11.21 | 95,938 | -0.12(-1.06%) |
May 20, 2021 | 11.54 | 11.65 | 11.18 | 11.33 | 104,259 | -0.25(-2.16%) |
May 19, 2021 | 11.71 | 11.97 | 11.49 | 11.58 | 120,957 | -0.22(-1.86%) |
May 18, 2021 | 11.80 | 12.27 | 11.74 | 11.80 | 68,438 | +0.00(+0.00%) |
May 17, 2021 | 11.66 | 11.99 | 11.50 | 11.80 | 119,443 | +0.20(+1.72%) |
May 14, 2021 | 10.91 | 11.82 | 10.91 | 11.60 | 143,175 | +0.55(+4.98%) |
May 13, 2021 | 10.75 | 11.30 | 10.58 | 11.05 | 125,431 | +0.45(+4.25%) |
May 12, 2021 | 10.70 | 11.25 | 10.36 | 10.60 | 229,649 | -0.40(-3.64%) |
May 11, 2021 | 9.490 | 11.25 | 9.050 | 11.00 | 456,278 | +0.36(+3.38%) |
May 10, 2021 | 9.990 | 10.88 | 9.630 | 10.64 | 895,281 | +1.71(+19.15%) |
May 07, 2021 | 9.000 | 9.468 | 8.640 | 8.930 | 62,115 | +0.05(+0.56%) |
May 06, 2021 | 8.290 | 8.960 | 7.952 | 8.880 | 115,691 | +0.73(+8.96%) |
May 05, 2021 | 8.040 | 8.250 | 7.830 | 8.150 | 94,340 | +0.20(+2.52%) |
May 04, 2021 | 7.960 | 8.100 | 7.720 | 7.950 | 55,231 | -0.02(-0.25%) |