Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2022 | 8.140 | 0 | +0.13(+1.62%) | |||
Jan 26, 2022 | 8.270 | 8.720 | 7.630 | 8.010 | 1,074,002 | -0.07(-0.87%) |
Jan 25, 2022 | 7.840 | 8.125 | 7.690 | 8.080 | 706,230 | +0.15(+1.89%) |
Jan 24, 2022 | 7.710 | 8.040 | 7.612 | 7.930 | 1,176,481 | -0.31(-3.76%) |
Jan 21, 2022 | 9.180 | 9.260 | 8.170 | 8.240 | 2,203,111 | -1.46(-15.05%) |
Jan 20, 2022 | 9.700 | 9.930 | 9.270 | 9.700 | 2,688,790 | -0.27(-2.71%) |
Jan 19, 2022 | 9.970 | 10.00 | 9.960 | 9.970 | 2,459,681 | -0.01(-0.10%) |
Jan 18, 2022 | 9.970 | 9.980 | 9.960 | 9.980 | 1,471,815 | +0.01(+0.10%) |
Jan 14, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.940 | 10.01 | 9.930 | 9.970 | 3,068,062 | +0.04(+0.40%) |
Jan 12, 2022 | 9.960 | 9.970 | 9.930 | 9.930 | 284,593 | -0.03(-0.30%) |
Jan 11, 2022 | 9.960 | 9.970 | 9.930 | 9.960 | 652,217 | +0.00(+0.00%) |
Jan 10, 2022 | 9.930 | 9.960 | 9.920 | 9.960 | 561,023 | +0.03(+0.30%) |
Jan 07, 2022 | 9.950 | 9.970 | 9.920 | 9.930 | 370,806 | -0.03(-0.30%) |
Jan 06, 2022 | 9.920 | 9.960 | 9.920 | 9.960 | 1,109,944 | +0.04(+0.40%) |
Jan 05, 2022 | 9.930 | 9.960 | 9.910 | 9.920 | 566,914 | -0.01(-0.10%) |
Jan 04, 2022 | 9.970 | 9.970 | 9.930 | 9.930 | 537,922 | -0.02(-0.20%) |
Jan 03, 2022 | 9.940 | 9.980 | 9.920 | 9.950 | 1,057,336 | +0.03(+0.30%) |
Dec 31, 2021 | 9.930 | 9.940 | 9.910 | 9.920 | 385,725 | -0.01(-0.10%) |
Dec 30, 2021 | 9.910 | 9.950 | 9.910 | 9.930 | 263,624 | +0.02(+0.20%) |
Dec 29, 2021 | 9.930 | 9.950 | 9.900 | 9.910 | 366,452 | -0.01(-0.10%) |
Dec 28, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 191,060 | -0.02(-0.20%) |
Dec 27, 2021 | 9.940 | 9.970 | 9.915 | 9.940 | 498,565 | -0.02(-0.20%) |
Dec 23, 2021 | 9.920 | 9.960 | 9.910 | 9.960 | 454,446 | +0.02(+0.20%) |
Dec 22, 2021 | 9.930 | 9.940 | 9.910 | 9.940 | 484,624 | -0.01(-0.10%) |
Dec 21, 2021 | 9.930 | 9.960 | 9.910 | 9.950 | 698,552 | +0.01(+0.10%) |
Dec 20, 2021 | 9.920 | 9.970 | 9.860 | 9.940 | 993,681 | -0.01(-0.10%) |
Dec 17, 2021 | 9.950 | 9.975 | 9.900 | 9.950 | 1,398,667 | +0.00(+0.00%) |
Dec 16, 2021 | 9.990 | 9.990 | 9.940 | 9.950 | 1,457,654 | -0.02(-0.20%) |
Dec 15, 2021 | 9.990 | 10.00 | 9.970 | 9.970 | 1,067,220 | -0.02(-0.20%) |
Dec 14, 2021 | 9.990 | 10.01 | 9.930 | 9.990 | 3,971,545 | -0.02(-0.20%) |
Dec 13, 2021 | 10.17 | 10.18 | 9.985 | 10.01 | 2,552,828 | -0.16(-1.57%) |
Dec 10, 2021 | 10.22 | 10.29 | 10.14 | 10.17 | 932,281 | -0.05(-0.49%) |
Dec 09, 2021 | 10.33 | 10.35 | 10.20 | 10.22 | 760,843 | -0.13(-1.26%) |
Dec 08, 2021 | 10.28 | 10.45 | 10.23 | 10.35 | 1,253,001 | +0.05(+0.49%) |
Dec 07, 2021 | 10.40 | 10.45 | 10.28 | 10.30 | 1,182,479 | +0.00(+0.00%) |
Dec 06, 2021 | 10.42 | 10.49 | 10.21 | 10.30 | 1,505,361 | -0.14(-1.34%) |
Dec 03, 2021 | 10.63 | 10.70 | 10.32 | 10.44 | 1,653,617 | +0.03(+0.29%) |
Dec 02, 2021 | 10.40 | 10.52 | 10.28 | 10.41 | 1,078,728 | -0.09(-0.86%) |
Dec 01, 2021 | 10.63 | 10.94 | 10.47 | 10.50 | 1,150,887 | -0.01(-0.10%) |
Nov 30, 2021 | 10.95 | 11.09 | 10.45 | 10.51 | 1,586,339 | -0.46(-4.19%) |
Nov 29, 2021 | 10.81 | 11.00 | 10.75 | 10.97 | 705,929 | +0.25(+2.33%) |
Nov 26, 2021 | 10.77 | 10.96 | 10.70 | 10.72 | 889,430 | -0.36(-3.25%) |
Nov 24, 2021 | 10.90 | 11.14 | 10.74 | 11.08 | 920,681 | +0.02(+0.18%) |
Nov 23, 2021 | 11.48 | 11.53 | 10.77 | 11.06 | 2,323,621 | -0.48(-4.16%) |
Nov 22, 2021 | 11.53 | 11.70 | 11.15 | 11.54 | 1,883,008 | +0.04(+0.35%) |
Nov 19, 2021 | 11.28 | 11.77 | 11.14 | 11.50 | 2,024,526 | +0.16(+1.41%) |
Nov 18, 2021 | 11.49 | 11.40 | 11.10 | 11.34 | 1,756,302 | -0.21(-1.82%) |
Nov 17, 2021 | 11.75 | 11.92 | 11.31 | 11.55 | 2,654,763 | -0.33(-2.78%) |
Nov 16, 2021 | 12.08 | 12.14 | 11.71 | 11.88 | 2,345,818 | -0.43(-3.49%) |
Nov 15, 2021 | 12.15 | 12.48 | 11.94 | 12.31 | 3,342,312 | +0.51(+4.32%) |
Nov 12, 2021 | 11.63 | 11.80 | 11.22 | 11.80 | 3,765,119 | -0.09(-0.76%) |
Nov 11, 2021 | 11.34 | 11.93 | 11.12 | 11.89 | 5,498,868 | +0.87(+7.89%) |
Nov 10, 2021 | 11.20 | 11.02 | 3,060,926 | -0.30(-2.65%) | ||
Nov 09, 2021 | 10.78 | 11.37 | 10.61 | 11.32 | 4,947,743 | +0.55(+5.11%) |
Nov 08, 2021 | 10.72 | 10.85 | 10.63 | 10.77 | 1,437,052 | -0.02(-0.19%) |
Nov 05, 2021 | 10.80 | 10.87 | 10.56 | 10.79 | 886,317 | -0.06(-0.55%) |
Nov 04, 2021 | 11.05 | 11.09 | 10.71 | 10.85 | 1,556,455 | -0.19(-1.72%) |
Nov 03, 2021 | 11.19 | 11.20 | 10.93 | 11.04 | 1,464,834 | -0.20(-1.78%) |
Nov 02, 2021 | 11.18 | 11.65 | 10.94 | 11.24 | 3,247,525 | +0.04(+0.36%) |
Nov 01, 2021 | 11.20 | 11.28 | 10.80 | 11.20 | 2,066,449 | +0.01(+0.09%) |
Oct 29, 2021 | 11.31 | 11.40 | 11.11 | 11.19 | 1,353,375 | -0.04(-0.36%) |
Oct 28, 2021 | 11.25 | 11.56 | 11.15 | 11.23 | 2,834,839 | +0.01(+0.09%) |
Oct 27, 2021 | 11.52 | 11.80 | 11.01 | 11.22 | 7,033,990 | -0.28(-2.43%) |
Oct 26, 2021 | 10.65 | 11.51 | 11.50 | 12,503,910 | +1.00(+9.52%) | |
Oct 25, 2021 | 10.60 | 10.82 | 10.45 | 10.50 | 1,793,390 | -0.02(-0.19%) |
Oct 22, 2021 | 10.20 | 10.68 | 10.19 | 10.52 | 3,404,528 | +0.35(+3.44%) |
Oct 21, 2021 | 10.10 | 10.20 | 10.07 | 10.17 | 702,572 | +0.06(+0.59%) |
Oct 20, 2021 | 10.04 | 10.14 | 10.03 | 10.11 | 1,342,402 | +0.08(+0.80%) |
Oct 19, 2021 | 10.02 | 10.03 | 10.01 | 10.03 | 131,410 | +0.01(+0.10%) |
Oct 18, 2021 | 10.01 | 10.03 | 10.01 | 10.02 | 837,386 | +0.00(+0.00%) |
Oct 15, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 1,040,687 | +0.00(+0.00%) |
Oct 14, 2021 | 10.03 | 10.03 | 10.01 | 10.02 | 331,059 | +0.00(+0.00%) |
Oct 13, 2021 | 10.01 | 10.03 | 10.00 | 10.02 | 505,391 | +0.00(+0.00%) |
Oct 12, 2021 | 10.00 | 10.03 | 9.990 | 10.02 | 485,892 | +0.02(+0.20%) |
Oct 11, 2021 | 9.990 | 10.03 | 9.970 | 10.00 | 1,159,255 | +0.02(+0.20%) |
Oct 08, 2021 | 9.980 | 10.00 | 9.960 | 9.980 | 197,070 | -0.00(-0.05%) |
Oct 07, 2021 | 9.990 | 10.00 | 9.980 | 9.985 | 245,864 | -0.01(-0.05%) |
Oct 06, 2021 | 10.02 | 10.02 | 9.980 | 9.990 | 500,010 | -0.03(-0.30%) |
Oct 05, 2021 | 9.990 | 10.02 | 9.982 | 10.02 | 247,806 | +0.02(+0.20%) |
Oct 04, 2021 | 10.02 | 10.03 | 9.980 | 10.00 | 723,289 | +0.00(+0.00%) |
Oct 01, 2021 | 10.02 | 10.04 | 10.00 | 10.00 | 635,179 | -0.02(-0.20%) |
Sep 30, 2021 | 10.03 | 10.04 | 10.00 | 10.02 | 1,522,491 | -0.02(-0.20%) |
Sep 29, 2021 | 10.01 | 10.10 | 9.990 | 10.04 | 3,060,057 | +0.03(+0.30%) |
Sep 28, 2021 | 10.01 | 10.02 | 9.995 | 10.01 | 1,582,258 | +0.00(+0.00%) |
Sep 27, 2021 | 10.01 | 10.02 | 9.990 | 10.01 | 1,009,432 | +0.01(+0.10%) |
Sep 24, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 990,211 | -0.01(-0.10%) |
Sep 23, 2021 | 10.01 | 10.02 | 10.00 | 10.01 | 315,439 | -0.02(-0.20%) |
Sep 22, 2021 | 9.990 | 10.09 | 9.980 | 10.03 | 474,967 | +0.04(+0.40%) |
Sep 21, 2021 | 9.960 | 9.995 | 9.935 | 9.990 | 379,041 | +0.04(+0.40%) |
Sep 20, 2021 | 9.940 | 9.990 | 9.910 | 9.950 | 658,966 | -0.05(-0.50%) |
Sep 17, 2021 | 10.02 | 10.04 | 9.990 | 10.00 | 347,740 | -0.02(-0.20%) |
Sep 16, 2021 | 10.10 | 10.11 | 9.985 | 10.02 | 602,542 | +0.01(+0.10%) |
Sep 15, 2021 | 10.02 | 10.03 | 10.00 | 10.01 | 178,420 | +0.01(+0.10%) |
Sep 14, 2021 | 10.03 | 10.03 | 9.990 | 10.00 | 165,464 | +0.00(+0.00%) |
Sep 13, 2021 | 10.04 | 10.05 | 9.990 | 10.00 | 223,428 | -0.04(-0.40%) |
Sep 10, 2021 | 10.08 | 10.08 | 10.03 | 10.04 | 232,665 | -0.01(-0.10%) |
Sep 09, 2021 | 10.25 | 10.26 | 10.03 | 10.05 | 731,277 | +0.04(+0.40%) |
Sep 08, 2021 | 9.990 | 10.04 | 9.990 | 10.01 | 300,666 | +0.01(+0.10%) |
Sep 07, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 238,600 | +0.00(+0.00%) |
Sep 03, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 249,275 | +0.00(+0.00%) |
Sep 02, 2021 | 10.02 | 10.02 | 9.980 | 10.00 | 160,393 | +0.00(+0.00%) |
Sep 01, 2021 | 9.980 | 10.00 | 9.980 | 10.00 | 104,159 | -0.01(-0.10%) |
Aug 31, 2021 | 9.970 | 10.01 | 9.970 | 10.01 | 255,478 | +0.03(+0.30%) |
Aug 30, 2021 | 10.01 | 10.02 | 9.970 | 9.980 | 312,975 | -0.01(-0.10%) |
Aug 27, 2021 | 9.940 | 9.990 | 9.930 | 9.990 | 253,398 | +0.06(+0.60%) |
Aug 26, 2021 | 9.910 | 9.960 | 9.910 | 9.930 | 211,273 | +0.02(+0.20%) |
Aug 25, 2021 | 9.910 | 9.960 | 9.880 | 9.910 | 307,177 | +0.01(+0.10%) |
Aug 24, 2021 | 9.840 | 9.900 | 9.820 | 9.900 | 673,122 | +0.05(+0.51%) |
Aug 23, 2021 | 9.880 | 9.880 | 9.830 | 9.850 | 304,937 | +0.01(+0.10%) |
Aug 20, 2021 | 9.840 | 9.870 | 9.820 | 9.840 | 398,033 | +0.02(+0.20%) |
Aug 19, 2021 | 9.860 | 9.870 | 9.810 | 9.820 | 373,189 | -0.04(-0.41%) |
Aug 18, 2021 | 9.920 | 9.920 | 9.850 | 9.860 | 370,588 | -0.03(-0.30%) |
Aug 17, 2021 | 9.900 | 9.920 | 9.870 | 9.890 | 344,802 | -0.02(-0.20%) |
Aug 16, 2021 | 9.940 | 9.950 | 9.900 | 9.910 | 248,519 | -0.05(-0.50%) |
Aug 13, 2021 | 9.970 | 9.980 | 9.950 | 9.960 | 229,823 | -0.01(-0.10%) |
Aug 12, 2021 | 9.960 | 9.970 | 9.910 | 9.970 | 331,714 | +0.03(+0.30%) |
Aug 11, 2021 | 9.920 | 9.945 | 9.920 | 9.940 | 195,251 | +0.01(+0.10%) |
Aug 10, 2021 | 9.990 | 9.990 | 9.910 | 9.930 | 266,169 | -0.02(-0.20%) |
Aug 09, 2021 | 9.910 | 9.950 | 9.900 | 9.950 | 286,665 | +0.06(+0.61%) |
Aug 06, 2021 | 9.910 | 9.940 | 9.880 | 9.890 | 195,147 | +0.01(+0.10%) |
Aug 05, 2021 | 9.900 | 9.900 | 9.860 | 9.880 | 838,052 | -0.01(-0.10%) |
Aug 04, 2021 | 9.890 | 9.900 | 9.860 | 9.890 | 481,584 | +0.00(+0.00%) |
Aug 03, 2021 | 9.910 | 9.930 | 9.880 | 9.890 | 1,067,652 | -0.02(-0.20%) |
Aug 02, 2021 | 9.990 | 10.01 | 9.900 | 9.910 | 753,475 | +0.01(+0.10%) |
Jul 30, 2021 | 9.930 | 9.950 | 9.890 | 9.900 | 415,869 | +0.01(+0.10%) |
Jul 29, 2021 | 9.900 | 9.910 | 9.880 | 9.890 | 252,441 | +0.00(+0.00%) |
Jul 28, 2021 | 9.940 | 9.950 | 9.890 | 9.890 | 379,716 | -0.05(-0.50%) |
Jul 27, 2021 | 9.940 | 9.950 | 9.890 | 9.940 | 169,094 | +0.01(+0.10%) |
Jul 26, 2021 | 9.870 | 9.960 | 9.870 | 9.930 | 180,773 | +0.04(+0.40%) |
Jul 23, 2021 | 9.880 | 9.910 | 9.870 | 9.890 | 268,238 | +0.01(+0.10%) |
Jul 22, 2021 | 9.890 | 9.898 | 9.860 | 9.880 | 230,206 | -0.01(-0.10%) |
Jul 21, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 205,374 | +0.00(+0.00%) |
Jul 20, 2021 | 9.920 | 9.940 | 9.870 | 9.890 | 407,397 | -0.01(-0.10%) |
Jul 19, 2021 | 9.850 | 9.910 | 9.840 | 9.900 | 561,530 | +0.00(+0.00%) |
Jul 16, 2021 | 9.930 | 9.950 | 9.870 | 9.900 | 235,477 | -0.06(-0.60%) |
Jul 15, 2021 | 9.950 | 9.970 | 9.900 | 9.960 | 852,107 | +0.00(+0.00%) |
Jul 14, 2021 | 9.990 | 9.990 | 9.950 | 9.960 | 527,306 | -0.03(-0.30%) |
Jul 13, 2021 | 9.980 | 10.00 | 9.960 | 9.990 | 238,059 | +0.01(+0.10%) |
Jul 12, 2021 | 10.00 | 10.03 | 9.970 | 9.980 | 354,656 | -0.02(-0.20%) |
Jul 09, 2021 | 10.00 | 10.03 | 9.961 | 10.00 | 367,827 | +0.03(+0.30%) |
Jul 08, 2021 | 10.00 | 10.02 | 9.950 | 9.970 | 990,899 | -0.10(-0.99%) |
Jul 07, 2021 | 10.06 | 10.08 | 10.02 | 10.07 | 374,652 | +0.01(+0.10%) |
Jul 06, 2021 | 10.06 | 10.09 | 10.05 | 10.06 | 267,781 | +0.00(+0.00%) |
Jul 02, 2021 | 10.09 | 10.09 | 10.04 | 10.06 | 232,444 | -0.01(-0.10%) |
Jul 01, 2021 | 10.10 | 10.10 | 10.06 | 10.07 | 162,714 | -0.01(-0.10%) |
Jun 30, 2021 | 10.08 | 10.13 | 10.07 | 10.08 | 314,048 | -0.02(-0.20%) |
Jun 29, 2021 | 10.09 | 10.11 | 10.08 | 10.10 | 229,600 | +0.00(+0.00%) |
Jun 28, 2021 | 10.12 | 10.13 | 10.09 | 10.10 | 799,513 | -0.01(-0.10%) |
Jun 25, 2021 | 10.12 | 10.16 | 10.10 | 10.11 | 381,978 | +0.00(+0.00%) |
Jun 24, 2021 | 10.13 | 10.13 | 10.10 | 10.11 | 574,990 | -0.01(-0.10%) |
Jun 23, 2021 | 10.14 | 10.14 | 10.10 | 10.12 | 258,665 | +0.01(+0.10%) |
Jun 22, 2021 | 10.15 | 10.16 | 10.10 | 10.11 | 384,870 | +0.02(+0.20%) |
Jun 21, 2021 | 10.18 | 10.19 | 10.05 | 10.09 | 521,348 | -0.03(-0.30%) |
Jun 18, 2021 | 10.16 | 10.19 | 10.08 | 10.12 | 574,462 | -0.05(-0.49%) |
Jun 17, 2021 | 10.20 | 10.22 | 10.14 | 10.17 | 488,301 | -0.03(-0.29%) |
Jun 16, 2021 | 10.17 | 10.22 | 10.14 | 10.20 | 295,879 | +0.00(+0.00%) |
Jun 15, 2021 | 10.28 | 10.30 | 10.18 | 10.20 | 307,248 | -0.04(-0.39%) |
Jun 14, 2021 | 10.25 | 10.30 | 10.22 | 10.24 | 650,449 | -0.02(-0.19%) |
Jun 11, 2021 | 10.20 | 10.27 | 10.17 | 10.26 | 595,795 | +0.07(+0.69%) |
Jun 10, 2021 | 10.10 | 10.26 | 10.08 | 10.19 | 704,580 | +0.07(+0.69%) |
Jun 09, 2021 | 10.12 | 10.13 | 10.09 | 10.12 | 528,137 | +0.01(+0.10%) |
Jun 08, 2021 | 10.10 | 10.12 | 10.06 | 10.11 | 523,626 | +0.04(+0.40%) |
Jun 07, 2021 | 10.06 | 10.10 | 10.05 | 10.07 | 796,244 | +0.01(+0.10%) |
Jun 04, 2021 | 10.05 | 10.12 | 10.04 | 10.06 | 376,199 | +0.01(+0.10%) |
Jun 03, 2021 | 10.10 | 10.18 | 10.02 | 10.05 | 763,889 | -0.02(-0.20%) |
Jun 02, 2021 | 10.07 | 10.11 | 10.04 | 10.07 | 882,025 | +0.03(+0.30%) |