Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.30 | 10.42 | 10.20 | 10.32 | 36,896 | +0.10(+0.98%) |
Sep 29, 2021 | 10.40 | 10.40 | 10.09 | 10.22 | 23,640 | -0.18(-1.73%) |
Sep 28, 2021 | 10.48 | 10.55 | 10.22 | 10.40 | 31,933 | -0.10(-0.95%) |
Sep 27, 2021 | 10.84 | 10.84 | 10.45 | 10.50 | 25,695 | -0.31(-2.87%) |
Sep 24, 2021 | 10.54 | 10.97 | 10.49 | 10.81 | 31,173 | +0.07(+0.65%) |
Sep 23, 2021 | 10.76 | 10.87 | 10.44 | 10.74 | 38,171 | +0.19(+1.80%) |
Sep 22, 2021 | 10.46 | 10.66 | 10.19 | 10.55 | 51,868 | +0.03(+0.29%) |
Sep 21, 2021 | 10.20 | 10.52 | 10.01 | 10.52 | 43,721 | +0.30(+2.94%) |
Sep 20, 2021 | 10.72 | 10.72 | 10.10 | 10.22 | 69,806 | -1.28(-11.13%) |
Sep 17, 2021 | 10.50 | 11.53 | 9.910 | 11.50 | 151,751 | +1.12(+10.79%) |
Sep 16, 2021 | 10.19 | 10.66 | 10.16 | 10.38 | 62,615 | +0.33(+3.28%) |
Sep 15, 2021 | 10.00 | 10.19 | 9.920 | 10.05 | 57,502 | -0.02(-0.20%) |
Sep 14, 2021 | 9.990 | 10.56 | 9.990 | 10.07 | 29,400 | +0.05(+0.50%) |
Sep 13, 2021 | 10.19 | 10.31 | 9.990 | 10.02 | 47,649 | -0.15(-1.47%) |
Sep 10, 2021 | 10.84 | 10.84 | 10.14 | 10.17 | 23,587 | -0.59(-5.48%) |
Sep 09, 2021 | 10.60 | 11.06 | 10.60 | 10.76 | 74,802 | +0.15(+1.41%) |
Sep 08, 2021 | 10.45 | 10.69 | 10.30 | 10.61 | 48,969 | +0.04(+0.38%) |
Sep 07, 2021 | 10.78 | 10.78 | 10.20 | 10.57 | 44,050 | -0.21(-1.95%) |
Sep 03, 2021 | 10.77 | 11.09 | 10.17 | 10.78 | 66,499 | +0.16(+1.51%) |
Sep 02, 2021 | 11.25 | 11.35 | 10.53 | 10.62 | 43,368 | -0.64(-5.68%) |
Sep 01, 2021 | 12.21 | 12.56 | 10.79 | 11.26 | 71,553 | -0.95(-7.78%) |
Aug 31, 2021 | 10.49 | 12.21 | 10.30 | 12.21 | 95,528 | +1.85(+17.86%) |
Aug 30, 2021 | 10.51 | 10.57 | 10.29 | 10.36 | 26,961 | -0.16(-1.52%) |
Aug 27, 2021 | 10.08 | 10.76 | 10.04 | 10.52 | 57,112 | +0.52(+5.20%) |
Aug 26, 2021 | 10.27 | 10.40 | 10.00 | 10.00 | 52,970 | -0.26(-2.53%) |
Aug 25, 2021 | 10.28 | 10.36 | 10.01 | 10.26 | 47,880 | -0.11(-1.06%) |
Aug 24, 2021 | 10.78 | 10.78 | 10.29 | 10.37 | 35,828 | -0.29(-2.72%) |
Aug 23, 2021 | 10.21 | 10.70 | 10.06 | 10.66 | 49,647 | +0.52(+5.13%) |
Aug 20, 2021 | 10.06 | 10.35 | 9.900 | 10.14 | 39,776 | -0.04(-0.39%) |
Aug 19, 2021 | 9.980 | 10.32 | 9.780 | 10.18 | 41,860 | +0.29(+2.93%) |
Aug 18, 2021 | 10.30 | 10.35 | 9.860 | 9.890 | 31,288 | -0.46(-4.44%) |
Aug 17, 2021 | 9.850 | 10.35 | 9.850 | 10.35 | 38,752 | +0.44(+4.44%) |
Aug 16, 2021 | 10.26 | 10.31 | 9.860 | 9.910 | 43,228 | -0.46(-4.44%) |
Aug 13, 2021 | 11.51 | 11.52 | 10.30 | 10.37 | 87,368 | -1.06(-9.27%) |
Aug 12, 2021 | 11.50 | 11.63 | 11.00 | 11.43 | 58,630 | +0.03(+0.26%) |
Aug 11, 2021 | 11.13 | 11.46 | 11.08 | 11.40 | 45,305 | +0.21(+1.88%) |
Aug 10, 2021 | 10.91 | 11.25 | 10.84 | 11.19 | 34,798 | +0.16(+1.45%) |
Aug 09, 2021 | 11.46 | 11.51 | 11.00 | 11.03 | 22,349 | -0.39(-3.42%) |
Aug 06, 2021 | 11.61 | 11.61 | 11.16 | 11.42 | 39,375 | -0.09(-0.78%) |
Aug 05, 2021 | 10.98 | 11.55 | 10.74 | 11.51 | 55,748 | +0.68(+6.28%) |
Aug 04, 2021 | 10.93 | 11.06 | 10.73 | 10.83 | 34,731 | -0.28(-2.52%) |
Aug 03, 2021 | 10.96 | 11.11 | 10.68 | 11.11 | 27,450 | +0.31(+2.87%) |
Aug 02, 2021 | 10.86 | 10.92 | 10.66 | 10.80 | 27,482 | +0.12(+1.12%) |
Jul 30, 2021 | 10.87 | 10.88 | 10.60 | 10.68 | 85,903 | -0.34(-3.09%) |
Jul 29, 2021 | 11.79 | 11.79 | 10.96 | 11.02 | 55,016 | -0.73(-6.21%) |
Jul 28, 2021 | 11.91 | 12.09 | 11.74 | 11.75 | 51,327 | -0.32(-2.65%) |
Jul 27, 2021 | 12.25 | 12.25 | 11.60 | 12.07 | 67,286 | -0.25(-2.03%) |
Jul 26, 2021 | 12.23 | 12.36 | 11.99 | 12.32 | 50,888 | +0.04(+0.33%) |
Jul 23, 2021 | 12.31 | 12.35 | 12.12 | 12.28 | 16,424 | +0.01(+0.08%) |
Jul 22, 2021 | 12.46 | 12.52 | 12.12 | 12.27 | 34,209 | -0.03(-0.24%) |
Jul 21, 2021 | 12.42 | 12.64 | 12.23 | 12.30 | 54,879 | -0.13(-1.05%) |
Jul 20, 2021 | 11.97 | 12.64 | 11.68 | 12.43 | 112,636 | +0.52(+4.37%) |
Jul 19, 2021 | 11.71 | 11.93 | 11.60 | 11.91 | 83,996 | +0.07(+0.59%) |
Jul 16, 2021 | 12.20 | 12.20 | 11.75 | 11.84 | 64,019 | -0.18(-1.50%) |
Jul 15, 2021 | 12.46 | 12.46 | 11.73 | 12.02 | 36,225 | -0.53(-4.22%) |
Jul 14, 2021 | 12.52 | 12.59 | 11.93 | 12.55 | 43,551 | -0.08(-0.63%) |
Jul 13, 2021 | 12.55 | 12.88 | 12.30 | 12.63 | 67,914 | -0.04(-0.32%) |
Jul 12, 2021 | 11.98 | 12.76 | 11.98 | 12.67 | 67,307 | +0.48(+3.94%) |
Jul 09, 2021 | 11.80 | 12.24 | 11.62 | 12.19 | 45,489 | +0.38(+3.22%) |
Jul 08, 2021 | 11.35 | 12.03 | 11.34 | 11.81 | 66,038 | +0.24(+2.07%) |
Jul 07, 2021 | 12.29 | 12.29 | 11.54 | 11.57 | 92,137 | -0.77(-6.24%) |
Jul 06, 2021 | 12.22 | 12.39 | 12.02 | 12.34 | 41,550 | +0.01(+0.08%) |
Jul 02, 2021 | 12.56 | 12.64 | 12.26 | 12.33 | 83,734 | -0.40(-3.14%) |
Jul 01, 2021 | 12.52 | 12.82 | 12.27 | 12.73 | 67,915 | +0.16(+1.27%) |
Jun 30, 2021 | 12.51 | 12.75 | 12.15 | 12.57 | 85,505 | +0.06(+0.48%) |
Jun 29, 2021 | 11.84 | 12.55 | 11.63 | 12.51 | 106,275 | +0.81(+6.92%) |
Jun 28, 2021 | 11.58 | 12.40 | 11.52 | 11.70 | 206,988 | +0.00(+0.00%) |
Jun 25, 2021 | 12.19 | 13.01 | 11.52 | 11.70 | 2,141,077 | -0.60(-4.88%) |
Jun 24, 2021 | 11.97 | 12.94 | 11.81 | 12.30 | 202,323 | +0.34(+2.84%) |
Jun 23, 2021 | 12.84 | 13.06 | 11.80 | 11.96 | 116,755 | -0.94(-7.29%) |
Jun 22, 2021 | 13.66 | 13.71 | 12.31 | 12.90 | 229,379 | -0.88(-6.39%) |
Jun 21, 2021 | 12.67 | 13.80 | 12.61 | 13.78 | 274,311 | +1.27(+10.15%) |
Jun 18, 2021 | 13.87 | 14.39 | 12.30 | 12.51 | 701,244 | -1.53(-10.90%) |
Jun 17, 2021 | 13.22 | 14.05 | 12.85 | 14.04 | 273,870 | +0.73(+5.48%) |
Jun 16, 2021 | 12.88 | 13.45 | 12.81 | 13.31 | 254,050 | +0.31(+2.38%) |
Jun 15, 2021 | 12.56 | 13.25 | 12.38 | 13.00 | 129,359 | +0.37(+2.93%) |
Jun 14, 2021 | 12.13 | 13.14 | 12.12 | 12.63 | 201,885 | +0.65(+5.43%) |
Jun 11, 2021 | 11.89 | 12.21 | 11.76 | 11.98 | 101,416 | +0.19(+1.61%) |
Jun 10, 2021 | 11.63 | 12.00 | 11.25 | 11.79 | 112,814 | +0.34(+2.97%) |
Jun 09, 2021 | 11.51 | 11.70 | 11.42 | 11.45 | 81,088 | +0.05(+0.44%) |
Jun 08, 2021 | 11.18 | 11.49 | 10.81 | 11.40 | 108,518 | +0.30(+2.70%) |
Jun 07, 2021 | 11.28 | 11.62 | 10.90 | 11.10 | 139,428 | -0.25(-2.20%) |
Jun 04, 2021 | 10.76 | 11.74 | 10.71 | 11.35 | 119,576 | +0.61(+5.68%) |
Jun 03, 2021 | 10.65 | 11.11 | 10.60 | 10.74 | 85,929 | -0.05(-0.46%) |
Jun 02, 2021 | 11.33 | 11.33 | 10.61 | 10.79 | 89,081 | -0.54(-4.77%) |
Jun 01, 2021 | 9.950 | 11.33 | 9.880 | 11.33 | 113,405 | +1.36(+13.64%) |
May 28, 2021 | 10.10 | 10.14 | 9.820 | 9.970 | 129,410 | -0.18(-1.77%) |
May 27, 2021 | 9.940 | 10.18 | 9.900 | 10.15 | 80,834 | +0.20(+2.01%) |
May 26, 2021 | 10.31 | 10.31 | 9.880 | 9.950 | 79,434 | -0.20(-1.97%) |
May 25, 2021 | 10.20 | 10.45 | 9.820 | 10.15 | 83,327 | -0.12(-1.17%) |
May 24, 2021 | 10.28 | 10.64 | 10.02 | 10.27 | 139,502 | +0.38(+3.84%) |
May 21, 2021 | 10.04 | 10.32 | 9.860 | 9.890 | 80,177 | -0.26(-2.56%) |
May 20, 2021 | 10.08 | 10.39 | 9.900 | 10.15 | 126,993 | +0.07(+0.69%) |
May 19, 2021 | 9.990 | 10.10 | 9.598 | 10.08 | 63,319 | -0.15(-1.47%) |
May 18, 2021 | 9.625 | 10.42 | 9.625 | 10.23 | 61,264 | +0.33(+3.33%) |
May 17, 2021 | 9.490 | 10.12 | 9.490 | 9.900 | 72,725 | +0.51(+5.43%) |
May 14, 2021 | 9.740 | 9.860 | 9.370 | 9.390 | 73,662 | -0.08(-0.84%) |
May 13, 2021 | 9.900 | 9.910 | 9.280 | 9.470 | 89,518 | -0.51(-5.11%) |
May 12, 2021 | 9.850 | 10.11 | 9.850 | 9.980 | 48,823 | +0.11(+1.11%) |
May 11, 2021 | 10.75 | 10.80 | 9.800 | 9.870 | 131,240 | -1.03(-9.45%) |
May 10, 2021 | 11.00 | 11.19 | 10.67 | 10.90 | 63,108 | -0.10(-0.91%) |
May 07, 2021 | 10.91 | 11.04 | 10.74 | 11.00 | 98,086 | +0.06(+0.55%) |
May 06, 2021 | 11.39 | 11.39 | 10.71 | 10.94 | 82,319 | -0.43(-3.78%) |
May 05, 2021 | 10.87 | 11.94 | 10.87 | 11.37 | 146,896 | +0.47(+4.31%) |
May 04, 2021 | 11.25 | 11.25 | 10.57 | 10.90 | 63,713 | -0.50(-4.39%) |
May 03, 2021 | 11.31 | 11.59 | 11.22 | 11.40 | 78,413 | +0.08(+0.71%) |
Apr 30, 2021 | 11.76 | 11.76 | 11.10 | 11.32 | 75,300 | -0.43(-3.66%) |
Apr 29, 2021 | 11.98 | 12.00 | 11.59 | 11.75 | 122,302 | -0.25(-2.08%) |
Apr 28, 2021 | 12.68 | 12.75 | 11.80 | 12.00 | 76,158 | -0.83(-6.47%) |
Apr 27, 2021 | 12.84 | 13.35 | 12.52 | 12.83 | 92,135 | -0.02(-0.16%) |
Apr 26, 2021 | 12.48 | 12.99 | 12.01 | 12.85 | 115,723 | +0.41(+3.30%) |
Apr 23, 2021 | 12.40 | 12.74 | 12.18 | 12.44 | 46,600 | +0.15(+1.22%) |
Apr 22, 2021 | 11.80 | 12.72 | 11.76 | 12.29 | 82,543 | +0.46(+3.89%) |
Apr 21, 2021 | 12.50 | 12.59 | 11.76 | 11.83 | 52,160 | -0.82(-6.48%) |
Apr 20, 2021 | 12.25 | 12.96 | 12.04 | 12.65 | 64,542 | +0.45(+3.69%) |
Apr 19, 2021 | 12.00 | 12.24 | 11.74 | 12.20 | 28,859 | +0.15(+1.24%) |
Apr 16, 2021 | 12.29 | 12.29 | 11.54 | 12.05 | 50,800 | -0.06(-0.50%) |
Apr 15, 2021 | 12.74 | 12.99 | 11.60 | 12.11 | 222,360 | -0.69(-5.39%) |
Apr 14, 2021 | 12.70 | 13.38 | 12.03 | 12.80 | 159,735 | +0.18(+1.43%) |
Apr 13, 2021 | 11.71 | 12.88 | 11.53 | 12.62 | 123,464 | +0.18(+1.45%) |
Apr 12, 2021 | 11.50 | 12.49 | 11.21 | 12.44 | 101,254 | +1.02(+8.93%) |
Apr 09, 2021 | 10.50 | 11.42 | 10.42 | 11.42 | 49,400 | +0.82(+7.74%) |
Apr 08, 2021 | 10.43 | 10.77 | 10.38 | 10.60 | 35,559 | +0.10(+0.95%) |
Apr 07, 2021 | 10.46 | 11.00 | 10.37 | 10.50 | 72,143 | +0.00(+0.00%) |
Apr 06, 2021 | 10.58 | 11.17 | 10.03 | 10.50 | 79,492 | +0.00(+0.00%) |
Apr 05, 2021 | 9.750 | 12.00 | 9.750 | 10.50 | 139,596 | +0.75(+7.69%) |
Apr 01, 2021 | 10.04 | 10.96 | 9.630 | 9.750 | 176,100 | -0.36(-3.56%) |
Mar 31, 2021 | 10.36 | 10.55 | 10.03 | 10.11 | 116,827 | -0.33(-3.16%) |
Mar 30, 2021 | 10.94 | 11.25 | 10.36 | 10.44 | 53,720 | -0.97(-8.50%) |
Mar 29, 2021 | 10.70 | 11.41 | 10.35 | 11.41 | 51,131 | +0.97(+9.29%) |
Mar 26, 2021 | 11.50 | 11.55 | 10.33 | 10.44 | 143,000 | -1.06(-9.22%) |
Mar 25, 2021 | 11.99 | 12.21 | 11.45 | 11.50 | 114,595 | -0.50(-4.17%) |
Mar 24, 2021 | 12.20 | 12.56 | 11.95 | 12.00 | 88,663 | -0.34(-2.76%) |
Mar 23, 2021 | 13.55 | 13.55 | 12.20 | 12.34 | 77,581 | -1.09(-8.12%) |
Mar 22, 2021 | 15.00 | 15.00 | 12.91 | 13.43 | 134,796 | -1.92(-12.51%) |
Mar 19, 2021 | 12.75 | 15.62 | 12.32 | 15.35 | 117,200 | +2.87(+23.00%) |
Mar 18, 2021 | 12.29 | 12.50 | 12.10 | 12.48 | 32,021 | +0.24(+1.96%) |
Mar 17, 2021 | 12.14 | 12.50 | 12.05 | 12.24 | 36,592 | -0.20(-1.61%) |
Mar 16, 2021 | 12.43 | 12.45 | 12.00 | 12.44 | 58,375 | -0.06(-0.48%) |
Mar 15, 2021 | 13.99 | 13.99 | 12.11 | 12.50 | 65,510 | +0.04(+0.32%) |
Mar 12, 2021 | 12.12 | 12.78 | 12.00 | 12.46 | 50,300 | -0.15(-1.19%) |
Mar 11, 2021 | 12.79 | 12.79 | 11.90 | 12.61 | 61,510 | +0.31(+2.52%) |
Mar 10, 2021 | 12.36 | 12.65 | 11.77 | 12.30 | 69,017 | +0.49(+4.15%) |
Mar 09, 2021 | 12.29 | 12.89 | 11.80 | 11.81 | 113,815 | +0.08(+0.68%) |
Mar 08, 2021 | 12.01 | 14.99 | 11.73 | 11.73 | 86,719 | -0.45(-3.69%) |
Mar 05, 2021 | 15.00 | 16.11 | 11.50 | 12.18 | 226,000 | -3.43(-21.97%) |
Mar 04, 2021 | 24.60 | 45.00 | 13.55 | 15.61 | 266,629 | -7.29(-31.83%) |