Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2021 | 9.520 | 9.520 | 9.520 | 0 | +0.75(+8.55%) | |
Jul 20, 2021 | 8.790 | 9.060 | 8.730 | 8.770 | 53,974 | -0.02(-0.23%) |
Jul 19, 2021 | 9.100 | 9.100 | 8.650 | 8.790 | 96,357 | -0.34(-3.72%) |
Jul 16, 2021 | 9.340 | 9.440 | 9.130 | 9.130 | 72,500 | -0.17(-1.83%) |
Jul 15, 2021 | 9.850 | 9.850 | 9.080 | 9.300 | 315,609 | -0.68(-6.81%) |
Jul 14, 2021 | 9.970 | 9.985 | 9.970 | 9.980 | 646,962 | +0.01(+0.10%) |
Jul 13, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 1,839,943 | +0.00(+0.00%) |
Jul 12, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 701,056 | -0.01(-0.10%) |
Jul 09, 2021 | 9.970 | 9.980 | 9.960 | 9.980 | 943,610 | +0.02(+0.20%) |
Jul 08, 2021 | 9.960 | 9.975 | 9.960 | 9.960 | 893,324 | -0.00(-0.05%) |
Jul 07, 2021 | 9.971 | 9.980 | 9.960 | 9.965 | 130,569 | +0.00(+0.05%) |
Jul 06, 2021 | 9.990 | 9.990 | 9.960 | 9.960 | 197,822 | -0.02(-0.20%) |
Jul 02, 2021 | 9.970 | 9.985 | 9.970 | 9.980 | 920,909 | +0.02(+0.20%) |
Jul 01, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 42,297 | +0.01(+0.10%) |
Jun 30, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 158,803 | -0.02(-0.20%) |
Jun 29, 2021 | 9.970 | 9.980 | 9.950 | 9.970 | 35,572 | -0.01(-0.10%) |
Jun 28, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 47,906 | +0.03(+0.30%) |
Jun 25, 2021 | 9.950 | 9.970 | 9.950 | 9.950 | 18,940 | -0.01(-0.10%) |
Jun 24, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 93,024 | +0.01(+0.10%) |
Jun 23, 2021 | 9.950 | 9.980 | 9.950 | 9.950 | 126,063 | +0.00(+0.00%) |
Jun 22, 2021 | 9.950 | 9.965 | 9.940 | 9.950 | 87,384 | +0.00(+0.00%) |
Jun 21, 2021 | 9.960 | 9.980 | 9.950 | 9.950 | 173,365 | -0.01(-0.10%) |
Jun 18, 2021 | 9.980 | 9.980 | 9.940 | 9.960 | 136,871 | -0.01(-0.10%) |
Jun 17, 2021 | 9.950 | 9.980 | 9.950 | 9.970 | 142,985 | +0.01(+0.10%) |
Jun 16, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 32,913 | +0.01(+0.10%) |
Jun 15, 2021 | 9.970 | 9.970 | 9.940 | 9.950 | 84,164 | -0.03(-0.30%) |
Jun 14, 2021 | 9.980 | 9.985 | 9.965 | 9.980 | 213,282 | +0.00(+0.00%) |
Jun 11, 2021 | 9.970 | 10.00 | 9.960 | 9.980 | 300,667 | +0.00(+0.00%) |
Jun 10, 2021 | 9.970 | 9.980 | 9.956 | 9.980 | 111,495 | +0.01(+0.10%) |
Jun 09, 2021 | 9.980 | 9.990 | 9.960 | 9.970 | 716,751 | +0.00(+0.00%) |
Jun 08, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 412,299 | +0.01(+0.10%) |
Jun 07, 2021 | 9.945 | 9.975 | 9.930 | 9.960 | 211,858 | +0.02(+0.20%) |
Jun 04, 2021 | 9.940 | 9.930 | 9.910 | 9.940 | 1,211,237 | +0.01(+0.10%) |
Jun 03, 2021 | 9.920 | 9.940 | 9.910 | 9.930 | 181,565 | +0.01(+0.10%) |
Jun 02, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 90,697 | -0.01(-0.10%) |
Jun 01, 2021 | 9.930 | 9.930 | 9.900 | 9.930 | 556,722 | +0.03(+0.30%) |
May 28, 2021 | 9.910 | 9.915 | 9.890 | 9.900 | 302,291 | +0.00(+0.00%) |
May 27, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 641,837 | +0.00(+0.00%) |
May 26, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 161,767 | -0.01(-0.10%) |
May 25, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 160,632 | +0.01(+0.10%) |
May 24, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 614,689 | +0.00(+0.00%) |
May 21, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 1,554,819 | -0.02(-0.20%) |
May 20, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 81,150 | +0.00(+0.00%) |
May 19, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 43,373 | -0.01(-0.10%) |
May 18, 2021 | 9.910 | 9.930 | 9.900 | 9.930 | 448,489 | +0.01(+0.10%) |
May 17, 2021 | 9.880 | 9.930 | 9.880 | 9.920 | 37,598 | +0.02(+0.20%) |
May 14, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 224,686 | +0.00(+0.00%) |
May 13, 2021 | 9.910 | 9.920 | 9.890 | 9.900 | 482,106 | +0.01(+0.10%) |
May 12, 2021 | 9.890 | 9.910 | 9.860 | 9.890 | 626,429 | -0.02(-0.20%) |
May 11, 2021 | 9.880 | 9.920 | 9.870 | 9.910 | 56,609 | -0.04(-0.40%) |
May 10, 2021 | 9.990 | 9.990 | 9.930 | 9.950 | 176,038 | -0.04(-0.40%) |
May 07, 2021 | 9.950 | 9.990 | 9.900 | 9.990 | 75,653 | +0.04(+0.40%) |
May 06, 2021 | 9.920 | 9.960 | 9.880 | 9.950 | 94,596 | +0.02(+0.25%) |
May 05, 2021 | 9.950 | 9.990 | 9.920 | 9.925 | 63,746 | -0.05(-0.55%) |
May 04, 2021 | 9.940 | 9.990 | 9.920 | 9.980 | 130,388 | +0.06(+0.60%) |
May 03, 2021 | 9.950 | 9.990 | 9.920 | 9.920 | 90,426 | -0.02(-0.20%) |
Apr 30, 2021 | 9.950 | 9.980 | 9.920 | 9.940 | 36,000 | -0.03(-0.30%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.950 | 9.970 | 19,670 | -0.02(-0.20%) |
Apr 28, 2021 | 9.950 | 10.00 | 9.930 | 9.990 | 663,837 | +0.03(+0.30%) |
Apr 27, 2021 | 9.900 | 10.00 | 9.900 | 9.960 | 603,193 | +0.00(+0.00%) |
Apr 26, 2021 | 9.970 | 9.980 | 9.920 | 9.960 | 218,341 | +0.00(+0.00%) |
Apr 23, 2021 | 9.920 | 9.970 | 9.890 | 9.960 | 455,400 | +0.05(+0.50%) |
Apr 22, 2021 | 9.900 | 9.950 | 9.870 | 9.910 | 159,766 | +0.01(+0.10%) |
Apr 21, 2021 | 9.890 | 9.910 | 9.885 | 9.900 | 213,157 | +0.02(+0.20%) |
Apr 20, 2021 | 9.900 | 9.930 | 9.880 | 9.880 | 275,037 | -0.04(-0.40%) |
Apr 19, 2021 | 9.880 | 9.924 | 9.880 | 9.920 | 90,856 | +0.04(+0.40%) |
Apr 16, 2021 | 9.920 | 9.940 | 9.880 | 9.880 | 202,600 | -0.04(-0.40%) |
Apr 15, 2021 | 9.920 | 9.955 | 9.920 | 9.920 | 138,022 | -0.01(-0.10%) |
Apr 14, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 65,438 | -0.02(-0.20%) |
Apr 13, 2021 | 9.960 | 9.960 | 9.920 | 9.950 | 257,355 | +0.02(+0.20%) |
Apr 12, 2021 | 9.950 | 9.970 | 9.920 | 9.930 | 122,909 | -0.04(-0.40%) |
Apr 09, 2021 | 9.940 | 9.970 | 9.930 | 9.970 | 43,900 | +0.01(+0.10%) |
Apr 08, 2021 | 9.960 | 9.990 | 9.930 | 9.960 | 141,096 | +0.04(+0.40%) |
Apr 07, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 196,263 | -0.03(-0.30%) |
Apr 06, 2021 | 9.930 | 9.980 | 9.900 | 9.950 | 299,806 | +0.02(+0.20%) |
Apr 05, 2021 | 9.980 | 9.980 | 9.900 | 9.930 | 172,859 | +0.03(+0.30%) |
Apr 01, 2021 | 9.920 | 9.990 | 9.900 | 9.900 | 250,600 | +0.00(+0.00%) |
Mar 31, 2021 | 9.900 | 9.925 | 9.880 | 9.900 | 302,092 | +0.01(+0.10%) |
Mar 30, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 1,091,910 | -0.02(-0.20%) |
Mar 29, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 250,000 | +0.00(+0.00%) |
Mar 26, 2021 | 9.900 | 9.940 | 9.900 | 9.910 | 615,200 | +0.01(+0.10%) |
Mar 25, 2021 | 9.800 | 9.940 | 9.709 | 9.900 | 2,640,284 | +0.08(+0.81%) |
Mar 24, 2021 | 9.880 | 9.900 | 9.730 | 9.820 | 882,559 | -0.06(-0.61%) |
Mar 23, 2021 | 9.860 | 9.920 | 9.820 | 9.880 | 497,662 | +0.00(+0.00%) |
Mar 22, 2021 | 9.860 | 9.920 | 9.860 | 9.880 | 595,147 | +0.00(+0.00%) |
Mar 19, 2021 | 9.920 | 9.940 | 9.870 | 9.880 | 1,112,900 | -0.03(-0.30%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.895 | 9.910 | 2,537,269 | -0.02(-0.20%) |
Mar 17, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 306,471 | -0.01(-0.10%) |
Mar 16, 2021 | 9.920 | 9.960 | 9.900 | 9.940 | 63,775 | -0.01(-0.10%) |
Mar 15, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 185,428 | +0.00(+0.00%) |
Mar 12, 2021 | 9.940 | 9.950 | 9.880 | 9.950 | 110,800 | +0.03(+0.30%) |
Mar 11, 2021 | 9.950 | 9.990 | 9.900 | 9.920 | 347,673 | -0.02(-0.20%) |
Mar 10, 2021 | 9.974 | 9.975 | 9.910 | 9.940 | 256,840 | -0.01(-0.10%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.910 | 9.950 | 321,015 | +0.00(+0.00%) |
Mar 08, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 234,723 | -0.03(-0.30%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.871 | 9.980 | 1,691,300 | +0.04(+0.40%) |
Mar 04, 2021 | 9.900 | 10.02 | 9.870 | 9.940 | 2,081,707 | +0.04(+0.40%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.860 | 9.900 | 4,720,623 | -0.02(-0.20%) |
Mar 02, 2021 | 10.14 | 10.20 | 9.860 | 9.920 | 13,591,122 | -0.67(-6.33%) |
Mar 01, 2021 | 10.59 | 10.88 | 10.52 | 10.59 | 110,527 | -0.10(-0.94%) |
Feb 26, 2021 | 10.50 | 10.69 | 10.30 | 10.69 | 67,900 | +0.29(+2.79%) |
Feb 25, 2021 | 10.79 | 10.79 | 10.31 | 10.40 | 121,963 | -0.32(-2.99%) |
Feb 24, 2021 | 10.58 | 10.80 | 10.58 | 10.72 | 59,148 | +0.02(+0.19%) |
Feb 23, 2021 | 10.70 | 10.83 | 10.45 | 10.70 | 127,301 | -0.29(-2.64%) |
Feb 22, 2021 | 11.02 | 11.15 | 10.90 | 10.99 | 40,385 | -0.07(-0.63%) |
Feb 19, 2021 | 11.05 | 11.20 | 11.05 | 11.06 | 112,300 | +0.07(+0.64%) |
Feb 18, 2021 | 10.99 | 11.05 | 10.88 | 10.99 | 104,403 | +0.07(+0.64%) |
Feb 17, 2021 | 11.00 | 11.03 | 10.88 | 10.92 | 77,513 | -0.09(-0.77%) |
Feb 16, 2021 | 11.01 | 11.03 | 10.98 | 11.01 | 61,386 | -0.02(-0.23%) |
Feb 12, 2021 | 10.96 | 11.03 | 10.90 | 11.03 | 55,800 | +0.06(+0.55%) |
Feb 11, 2021 | 10.92 | 11.04 | 10.90 | 10.97 | 173,163 | +0.00(+0.00%) |
Feb 10, 2021 | 10.88 | 11.10 | 10.85 | 10.97 | 99,525 | -0.01(-0.09%) |
Feb 09, 2021 | 11.20 | 11.20 | 10.81 | 10.98 | 184,228 | -0.02(-0.18%) |
Feb 08, 2021 | 10.73 | 11.32 | 10.66 | 11.00 | 755,004 | +0.38(+3.58%) |
Feb 05, 2021 | 10.79 | 10.80 | 10.51 | 10.62 | 47,300 | -0.02(-0.19%) |
Feb 04, 2021 | 10.54 | 10.84 | 10.50 | 10.64 | 103,933 | +0.10(+0.95%) |
Feb 03, 2021 | 10.54 | 10.79 | 10.47 | 10.54 | 114,090 | +0.10(+0.96%) |
Feb 02, 2021 | 10.26 | 10.70 | 10.26 | 10.44 | 190,218 | +0.12(+1.16%) |
Feb 01, 2021 | 10.31 | 10.50 | 10.11 | 10.32 | 103,343 | +0.02(+0.19%) |
Jan 29, 2021 | 10.39 | 10.50 | 10.30 | 10.30 | 21,700 | -0.09(-0.87%) |
Jan 28, 2021 | 10.31 | 10.41 | 10.07 | 10.39 | 121,026 | +0.11(+1.07%) |
Jan 27, 2021 | 10.36 | 10.48 | 10.24 | 10.28 | 113,853 | -0.12(-1.15%) |
Jan 26, 2021 | 10.54 | 10.54 | 10.30 | 10.40 | 171,202 | -0.14(-1.33%) |
Jan 25, 2021 | 10.61 | 10.85 | 10.49 | 10.54 | 158,506 | -0.01(-0.09%) |
Jan 22, 2021 | 10.51 | 10.69 | 10.51 | 10.55 | 69,800 | +0.04(+0.38%) |
Jan 21, 2021 | 10.55 | 10.70 | 10.49 | 10.51 | 79,614 | +0.02(+0.19%) |
Jan 20, 2021 | 10.54 | 10.54 | 10.40 | 10.49 | 40,639 | -0.02(-0.14%) |
Jan 19, 2021 | 10.50 | 10.54 | 10.40 | 10.51 | 69,672 | +0.01(+0.05%) |
Jan 15, 2021 | 10.66 | 10.68 | 10.30 | 10.50 | 282,500 | -0.13(-1.22%) |
Jan 14, 2021 | 10.59 | 10.78 | 10.50 | 10.63 | 147,977 | +0.16(+1.53%) |
Jan 13, 2021 | 10.55 | 10.57 | 10.41 | 10.47 | 734,352 | -0.06(-0.57%) |
Jan 12, 2021 | 10.45 | 10.56 | 10.45 | 10.53 | 79,339 | +0.08(+0.77%) |
Jan 11, 2021 | 10.32 | 10.45 | 10.32 | 10.45 | 123,379 | +0.07(+0.65%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.30 | 10.38 | 19,700 | -0.07(-0.65%) |
Jan 07, 2021 | 10.25 | 10.45 | 10.21 | 10.45 | 91,249 | +0.18(+1.75%) |
Jan 06, 2021 | 10.21 | 10.31 | 10.19 | 10.27 | 127,999 | +0.00(+0.00%) |
Jan 05, 2021 | 10.36 | 10.36 | 10.20 | 10.27 | 130,724 | -0.09(-0.87%) |
Jan 04, 2021 | 10.29 | 10.36 | 10.20 | 10.36 | 124,914 | +0.10(+0.97%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 48,840 | -0.02(-0.19%) | |
Dec 30, 2020 | 10.11 | 10.36 | 10.11 | 10.28 | 48,840 | +0.05(+0.49%) |
Dec 29, 2020 | 10.50 | 10.51 | 10.23 | 10.23 | 292,725 | -0.20(-1.92%) |
Dec 28, 2020 | 11.00 | 11.00 | 10.30 | 10.43 | 87,334 | -0.07(-0.67%) |
Dec 24, 2020 | 10.39 | 10.50 | 10.32 | 10.50 | 15,800 | +0.08(+0.77%) |
Dec 23, 2020 | 10.55 | 10.55 | 10.35 | 10.42 | 6,641 | -0.01(-0.10%) |
Dec 22, 2020 | 10.33 | 10.59 | 10.32 | 10.43 | 384,656 | +0.15(+1.46%) |
Dec 21, 2020 | 10.10 | 10.31 | 10.07 | 10.28 | 259,235 | +0.12(+1.13%) |
Dec 18, 2020 | 10.21 | 10.21 | 10.10 | 10.16 | 47,500 | -0.03(-0.25%) |
Dec 17, 2020 | 10.20 | 10.20 | 10.12 | 10.19 | 87,361 | +0.06(+0.59%) |
Dec 16, 2020 | 10.07 | 10.21 | 10.07 | 10.13 | 61,675 | +0.03(+0.30%) |
Dec 15, 2020 | 10.10 | 10.18 | 10.07 | 10.10 | 106,798 | +0.04(+0.40%) |
Dec 14, 2020 | 10.07 | 10.19 | 10.03 | 10.06 | 73,091 | -0.04(-0.40%) |
Dec 11, 2020 | 10.01 | 10.23 | 10.00 | 10.10 | 124,100 | +0.09(+0.90%) |
Dec 10, 2020 | 9.950 | 10.20 | 9.950 | 10.01 | 269,004 | +0.01(+0.10%) |
Dec 09, 2020 | 9.980 | 10.00 | 9.910 | 10.00 | 52,224 | +0.02(+0.20%) |
Dec 08, 2020 | 9.960 | 10.01 | 9.870 | 9.980 | 19,074 | +0.03(+0.30%) |
Dec 07, 2020 | 10.00 | 10.01 | 9.780 | 9.950 | 54,142 | -0.04(-0.40%) |
Dec 04, 2020 | 9.980 | 9.995 | 9.940 | 9.990 | 60,200 | +0.05(+0.50%) |
Dec 03, 2020 | 9.930 | 9.970 | 9.930 | 9.940 | 6,815 | +0.01(+0.06%) |
Dec 02, 2020 | 9.950 | 9.960 | 9.900 | 9.934 | 8,977 | -0.02(-0.16%) |
Dec 01, 2020 | 9.920 | 9.960 | 9.920 | 9.950 | 43,042 | +0.00(+0.00%) |
Nov 30, 2020 | 9.970 | 9.970 | 9.924 | 9.950 | 59,493 | +0.08(+0.81%) |
Nov 27, 2020 | 9.870 | 9.950 | 9.850 | 9.870 | 23,700 | +0.01(+0.10%) |
Nov 25, 2020 | 9.860 | 9.880 | 9.850 | 9.860 | 184,300 | +0.00(+0.00%) |
Nov 24, 2020 | 9.850 | 9.869 | 9.840 | 9.860 | 320,974 | +0.01(+0.10%) |
Nov 23, 2020 | 9.890 | 9.890 | 9.760 | 9.850 | 63,934 | +0.00(+0.00%) |
Nov 20, 2020 | 9.760 | 9.870 | 9.760 | 9.850 | 16,700 | +0.05(+0.51%) |
Nov 19, 2020 | 9.950 | 9.950 | 9.760 | 9.800 | 19,495 | +0.03(+0.31%) |
Nov 18, 2020 | 9.760 | 9.850 | 9.760 | 9.770 | 12,827 | -0.08(-0.81%) |
Nov 17, 2020 | 9.850 | 9.870 | 9.813 | 9.850 | 5,208 | +0.03(+0.31%) |
Nov 16, 2020 | 9.780 | 9.840 | 9.720 | 9.820 | 84,188 | +0.07(+0.72%) |
Nov 13, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
Nov 12, 2020 | 9.730 | 9.755 | 9.730 | 9.750 | 2,868 | +0.00(+0.00%) |
Nov 11, 2020 | 9.700 | 9.750 | 9.700 | 9.750 | 3,290 | +0.01(+0.10%) |
Nov 10, 2020 | 9.790 | 9.790 | 9.600 | 9.740 | 50,402 | +0.00(+0.00%) |
Nov 09, 2020 | 9.800 | 9.850 | 9.736 | 9.740 | 4,132 | -0.03(-0.31%) |
Nov 06, 2020 | 9.750 | 9.775 | 9.720 | 9.770 | 103,000 | -0.03(-0.30%) |
Nov 05, 2020 | 9.770 | 9.830 | 9.770 | 9.799 | 6,192 | +0.05(+0.51%) |
Nov 04, 2020 | 9.770 | 9.770 | 9.750 | 9.750 | 11,558 | -0.03(-0.27%) |
Nov 03, 2020 | 9.750 | 9.776 | 9.690 | 9.776 | 5,647 | -0.00(-0.04%) |