Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.55 | 11.68 | 11.35 | 11.55 | 5,024 | -0.15(-1.28%) |
Oct 27, 2021 | 11.70 | 11.70 | 11.70 | 41 | +0.35(+3.08%) | |
Oct 26, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 147 | -0.15(-1.30%) |
Oct 22, 2021 | 11.50 | 11.50 | 11.50 | 129 | +0.17(+1.50%) | |
Oct 18, 2021 | 11.33 | 11.33 | 11.33 | 43 | -0.18(-1.56%) | |
Oct 15, 2021 | 11.31 | 11.52 | 11.31 | 11.51 | 1,816 | -0.14(-1.20%) |
Oct 14, 2021 | 11.67 | 11.68 | 11.65 | 11.65 | 1,307 | -0.30(-2.51%) |
Oct 13, 2021 | 11.40 | 11.95 | 11.40 | 11.95 | 3,455 | +0.45(+3.91%) |
Oct 12, 2021 | 11.32 | 11.50 | 11.30 | 11.50 | 4,858 | -0.00(-0.00%) |
Oct 11, 2021 | 11.47 | 11.50 | 11.35 | 11.50 | 1,471 | +0.10(+0.88%) |
Oct 08, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 105 | -0.08(-0.70%) |
Oct 07, 2021 | 11.50 | 11.50 | 11.48 | 11.48 | 1,378 | -0.02(-0.17%) |
Oct 06, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 3,095 | +0.00(+0.00%) |
Oct 05, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 194 | -0.01(-0.09%) |
Oct 04, 2021 | 11.51 | 11.56 | 11.51 | 11.51 | 428 | +0.11(+0.95%) |
Oct 01, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 283 | -0.05(-0.43%) |
Sep 30, 2021 | 11.40 | 11.45 | 11.40 | 11.45 | 1,682 | -0.23(-1.97%) |
Sep 27, 2021 | 11.68 | 11.68 | 11.68 | 159 | +0.31(+2.73%) | |
Sep 24, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 316 | +0.05(+0.46%) |
Sep 23, 2021 | 11.37 | 11.37 | 11.32 | 11.32 | 764 | -0.00(-0.02%) |
Sep 22, 2021 | 11.34 | 11.34 | 11.32 | 11.32 | 1,594 | -0.13(-1.13%) |
Sep 21, 2021 | 11.44 | 11.45 | 11.44 | 11.45 | 743 | -0.01(-0.09%) |
Sep 20, 2021 | 11.30 | 11.47 | 11.30 | 11.46 | 2,008 | +0.21(+1.87%) |
Sep 17, 2021 | 11.16 | 11.25 | 11.15 | 11.25 | 5,332 | +0.13(+1.17%) |
Sep 16, 2021 | 11.20 | 11.21 | 11.12 | 11.12 | 1,600 | +0.08(+0.72%) |
Sep 15, 2021 | 11.00 | 11.08 | 11.00 | 11.04 | 1,214 | -0.11(-0.99%) |
Sep 14, 2021 | 11.16 | 11.24 | 11.15 | 11.15 | 1,581 | +0.06(+0.54%) |
Sep 13, 2021 | 10.98 | 11.25 | 10.93 | 11.09 | 5,622 | +0.20(+1.84%) |
Sep 10, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 336 | -0.02(-0.18%) |
Sep 09, 2021 | 10.82 | 10.96 | 10.82 | 10.91 | 1,075 | -0.13(-1.18%) |
Sep 08, 2021 | 10.98 | 11.31 | 10.96 | 11.04 | 4,743 | +0.14(+1.28%) |
Sep 07, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 291 | +0.07(+0.65%) |
Sep 02, 2021 | 10.83 | 10.83 | 10.83 | 33 | +0.02(+0.19%) | |
Sep 01, 2021 | 10.83 | 10.83 | 10.80 | 10.81 | 5,146 | -0.01(-0.09%) |
Aug 31, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 281 | +0.02(+0.18%) |
Aug 30, 2021 | 10.80 | 10.99 | 10.80 | 10.80 | 6,484 | +0.03(+0.29%) |
Aug 27, 2021 | 10.65 | 10.87 | 10.65 | 10.77 | 4,016 | +0.12(+1.13%) |
Aug 26, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 493 | -0.05(-0.47%) |
Aug 25, 2021 | 10.55 | 10.70 | 10.47 | 10.70 | 11,958 | +0.42(+4.13%) |
Aug 20, 2021 | 10.28 | 10.28 | 10.28 | 117 | -0.26(-2.51%) | |
Aug 19, 2021 | 10.30 | 10.54 | 10.30 | 10.54 | 1,256 | +0.12(+1.15%) |
Aug 17, 2021 | 10.42 | 10.42 | 10.42 | 91 | +0.01(+0.10%) | |
Aug 13, 2021 | 10.41 | 10.41 | 10.41 | 8 | -0.08(-0.75%) | |
Aug 11, 2021 | 10.49 | 10.49 | 10.49 | 234 | -0.05(-0.49%) | |
Aug 10, 2021 | 10.45 | 10.54 | 10.45 | 10.54 | 444 | +0.04(+0.38%) |
Aug 06, 2021 | 10.50 | 10.50 | 10.50 | 76 | +0.08(+0.77%) | |
Aug 05, 2021 | 10.50 | 10.55 | 10.42 | 10.42 | 5,009 | +0.00(+0.00%) |
Aug 04, 2021 | 10.42 | 10.42 | 10.42 | 10.42 | 277 | +0.08(+0.74%) |
Aug 03, 2021 | 10.34 | 10.34 | 10.34 | 10.34 | 104 | -0.09(-0.83%) |
Aug 02, 2021 | 10.35 | 10.50 | 10.35 | 10.43 | 1,660 | +0.03(+0.29%) |
Jul 28, 2021 | 10.40 | 10.40 | 10.40 | 44 | +0.00(+0.03%) | |
Jul 27, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 673 | -0.00(-0.03%) |
Jul 26, 2021 | 10.40 | 10.45 | 10.36 | 10.40 | 8,317 | +0.00(+0.00%) |
Jul 23, 2021 | 10.38 | 10.40 | 10.27 | 10.40 | 2,150 | +0.00(+0.00%) |
Jul 22, 2021 | 10.50 | 10.50 | 10.40 | 10.40 | 3,306 | +0.14(+1.36%) |
Jul 21, 2021 | 10.47 | 10.47 | 10.26 | 10.26 | 3,514 | +0.03(+0.29%) |
Jul 20, 2021 | 10.50 | 10.72 | 10.23 | 10.23 | 2,472 | -0.13(-1.25%) |
Jul 19, 2021 | 10.48 | 10.48 | 10.11 | 10.36 | 4,871 | +0.03(+0.29%) |
Jul 16, 2021 | 10.86 | 10.86 | 10.33 | 10.33 | 14,231 | -0.03(-0.29%) |
Jul 15, 2021 | 10.31 | 10.36 | 10.31 | 10.36 | 2,275 | +0.04(+0.41%) |
Jul 13, 2021 | 10.32 | 10.32 | 10.32 | 68 | -0.02(-0.22%) | |
Jul 12, 2021 | 10.35 | 10.35 | 10.34 | 10.34 | 518 | +0.01(+0.10%) |
Jul 09, 2021 | 10.35 | 10.35 | 10.33 | 10.33 | 1,970 | -0.02(-0.19%) |
Jul 08, 2021 | 10.25 | 10.40 | 10.25 | 10.35 | 7,240 | +0.13(+1.27%) |
Jul 07, 2021 | 10.24 | 10.24 | 10.22 | 10.22 | 823 | -0.02(-0.20%) |
Jul 06, 2021 | 10.19 | 10.25 | 10.19 | 10.24 | 3,160 | +0.02(+0.20%) |
Jul 02, 2021 | 10.12 | 10.22 | 10.12 | 10.22 | 3,700 | +0.04(+0.39%) |
Jul 01, 2021 | 10.15 | 10.20 | 10.15 | 10.18 | 6,916 | +0.08(+0.79%) |
Jun 30, 2021 | 10.15 | 10.15 | 10.10 | 10.10 | 3,366 | +0.00(+0.00%) |
Jun 29, 2021 | 10.12 | 10.15 | 10.02 | 10.10 | 7,549 | +0.01(+0.10%) |
Jun 28, 2021 | 10.09 | 10.10 | 10.09 | 10.09 | 1,747 | -0.01(-0.10%) |
Jun 25, 2021 | 10.10 | 10.15 | 10.10 | 10.10 | 2,557 | +0.09(+0.85%) |
Jun 24, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 815 | +0.00(+0.04%) |
Jun 23, 2021 | 10.05 | 10.07 | 10.01 | 10.01 | 10,106 | -0.06(-0.59%) |
Jun 22, 2021 | 10.02 | 10.07 | 10.00 | 10.07 | 7,151 | +0.07(+0.70%) |
Jun 21, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 1,365 | +0.00(+0.00%) |
Jun 18, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 6,340 | -0.05(-0.49%) |
Jun 17, 2021 | 10.01 | 10.05 | 10.01 | 10.05 | 2,746 | -0.08(-0.80%) |
Jun 16, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 227 | -0.06(-0.59%) |
Jun 15, 2021 | 9.980 | 10.19 | 9.980 | 10.19 | 11,275 | +0.20(+2.01%) |
Jun 14, 2021 | 9.990 | 9.990 | 9.980 | 9.989 | 2,253 | -0.00(-0.01%) |
Jun 11, 2021 | 9.990 | 9.990 | 9.930 | 9.990 | 2,237 | +0.01(+0.07%) |
Jun 10, 2021 | 9.990 | 9.990 | 9.962 | 9.983 | 5,520 | +0.07(+0.73%) |
Jun 08, 2021 | 9.910 | 9.910 | 9.910 | 146 | -0.04(-0.40%) | |
Jun 07, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 21,383 | -0.04(-0.40%) |
Jun 04, 2021 | 9.955 | 10.00 | 9.945 | 9.990 | 12,738 | +0.04(+0.45%) |
Jun 03, 2021 | 9.985 | 10.00 | 9.940 | 9.945 | 11,679 | +0.01(+0.15%) |
Jun 02, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 6,145 | -0.02(-0.20%) |
Jun 01, 2021 | 10.00 | 10.00 | 9.940 | 9.950 | 7,366 | +0.01(+0.06%) |
May 28, 2021 | 9.910 | 9.950 | 9.910 | 9.944 | 8,908 | -0.00(-0.02%) |
May 27, 2021 | 10.00 | 10.00 | 9.946 | 9.946 | 1,760 | +0.00(+0.01%) |
May 26, 2021 | 9.950 | 9.950 | 9.945 | 9.945 | 1,430 | +0.04(+0.45%) |
May 25, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 466 | -0.02(-0.20%) |
May 21, 2021 | 9.920 | 9.920 | 9.920 | 58 | -0.03(-0.25%) | |
May 20, 2021 | 9.940 | 9.945 | 9.940 | 9.945 | 3,662 | +0.01(+0.05%) |
May 19, 2021 | 9.940 | 9.940 | 9.925 | 9.940 | 6,706 | +0.00(+0.05%) |
May 18, 2021 | 9.935 | 9.935 | 9.935 | 9.935 | 101 | -0.02(-0.20%) |
May 17, 2021 | 9.955 | 9.955 | 9.955 | 9.955 | 1,116 | +0.03(+0.25%) |
May 14, 2021 | 9.933 | 9.933 | 9.930 | 9.930 | 1,586 | +0.00(+0.00%) |
May 13, 2021 | 9.950 | 10.00 | 9.930 | 9.930 | 22,061 | -0.02(-0.20%) |
May 12, 2021 | 9.920 | 9.960 | 9.899 | 9.950 | 4,604 | +0.02(+0.20%) |
May 11, 2021 | 9.910 | 9.990 | 9.910 | 9.930 | 15,078 | -0.01(-0.10%) |
May 10, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 5,313 | +0.02(+0.20%) |
May 07, 2021 | 9.916 | 9.920 | 9.910 | 9.920 | 1,424 | +0.02(+0.20%) |
May 06, 2021 | 9.910 | 9.910 | 9.875 | 9.900 | 11,309 | -0.04(-0.40%) |
May 05, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 3,925 | +0.01(+0.13%) |
May 04, 2021 | 9.910 | 9.927 | 9.910 | 9.927 | 967 | +0.03(+0.28%) |
May 03, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 8,096 | +0.01(+0.10%) |
Apr 30, 2021 | 9.880 | 9.890 | 9.880 | 9.890 | 800 | +0.01(+0.10%) |
Apr 29, 2021 | 9.861 | 9.880 | 9.861 | 9.880 | 652 | -0.04(-0.45%) |
Apr 28, 2021 | 9.900 | 9.925 | 9.880 | 9.925 | 6,644 | +0.06(+0.56%) |
Apr 27, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 390 | -0.03(-0.30%) |
Apr 26, 2021 | 9.905 | 9.905 | 9.900 | 9.900 | 406 | -0.03(-0.30%) |
Apr 23, 2021 | 9.850 | 9.933 | 9.850 | 9.930 | 2,300 | +0.08(+0.81%) |
Apr 22, 2021 | 9.850 | 9.885 | 9.850 | 9.850 | 8,575 | +0.02(+0.20%) |
Apr 21, 2021 | 9.830 | 9.830 | 9.830 | 9.830 | 235 | +0.01(+0.10%) |
Apr 20, 2021 | 9.976 | 9.988 | 9.820 | 9.820 | 11,610 | +0.01(+0.10%) |
Apr 19, 2021 | 9.860 | 9.868 | 9.792 | 9.810 | 10,648 | -0.12(-1.16%) |
Apr 16, 2021 | 9.990 | 9.990 | 9.840 | 9.925 | 14,400 | +0.08(+0.76%) |
Apr 15, 2021 | 9.970 | 10.00 | 9.830 | 9.850 | 9,609 | +0.03(+0.28%) |
Apr 14, 2021 | 9.885 | 9.939 | 9.820 | 9.822 | 14,777 | +0.00(+0.03%) |
Apr 13, 2021 | 9.832 | 9.838 | 9.820 | 9.820 | 6,043 | -0.08(-0.81%) |
Apr 12, 2021 | 9.900 | 9.980 | 9.890 | 9.900 | 10,386 | +0.10(+1.02%) |
Apr 09, 2021 | 9.880 | 9.888 | 9.790 | 9.800 | 12,300 | -0.05(-0.51%) |
Apr 08, 2021 | 9.854 | 9.900 | 9.850 | 9.850 | 7,304 | -0.04(-0.40%) |
Apr 07, 2021 | 9.900 | 9.910 | 9.890 | 9.890 | 7,903 | -0.01(-0.10%) |
Apr 06, 2021 | 10.00 | 10.00 | 9.830 | 9.900 | 1,051 | +0.08(+0.81%) |
Apr 05, 2021 | 9.920 | 9.960 | 9.800 | 9.820 | 15,564 | -0.10(-1.01%) |
Apr 01, 2021 | 9.920 | 9.930 | 9.920 | 9.920 | 27,400 | +0.00(+0.00%) |
Mar 31, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 1,315 | -0.01(-0.10%) |
Mar 30, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 505 | +0.03(+0.30%) |
Mar 29, 2021 | 9.930 | 9.930 | 9.895 | 9.900 | 6,768 | +0.00(+0.00%) |
Mar 26, 2021 | 9.900 | 9.930 | 9.880 | 9.900 | 1,700 | -0.02(-0.20%) |
Mar 25, 2021 | 9.890 | 9.930 | 9.820 | 9.920 | 1,518 | -0.01(-0.10%) |
Mar 24, 2021 | 9.850 | 9.930 | 9.850 | 9.930 | 4,864 | +0.18(+1.85%) |
Mar 23, 2021 | 9.830 | 9.876 | 9.750 | 9.750 | 26,037 | -0.03(-0.31%) |
Mar 22, 2021 | 9.850 | 9.930 | 9.780 | 9.780 | 20,199 | +0.07(+0.72%) |
Mar 19, 2021 | 10.09 | 10.16 | 9.710 | 9.710 | 72,900 | -0.33(-3.29%) |
Mar 18, 2021 | 9.960 | 10.19 | 9.950 | 10.04 | 11,783 | +0.04(+0.40%) |
Mar 17, 2021 | 10.19 | 10.20 | 10.00 | 10.00 | 12,594 | -0.18(-1.77%) |
Mar 16, 2021 | 10.01 | 10.24 | 10.01 | 10.18 | 30,218 | +0.07(+0.69%) |
Mar 15, 2021 | 10.10 | 10.11 | 9.970 | 10.11 | 13,635 | +0.03(+0.30%) |
Mar 12, 2021 | 10.13 | 10.13 | 10.00 | 10.08 | 53,800 | +0.05(+0.50%) |
Mar 11, 2021 | 10.05 | 10.05 | 9.915 | 10.03 | 8,604 | -0.01(-0.10%) |
Mar 10, 2021 | 10.02 | 10.05 | 9.950 | 10.04 | 7,920 | +0.04(+0.40%) |
Mar 09, 2021 | 10.02 | 10.04 | 9.943 | 10.00 | 13,686 | +0.00(+0.00%) |
Mar 08, 2021 | 9.850 | 10.03 | 9.775 | 10.00 | 58,502 | +0.24(+2.51%) |
Mar 05, 2021 | 9.850 | 9.850 | 9.755 | 9.755 | 13,300 | +0.02(+0.15%) |
Mar 04, 2021 | 9.620 | 9.850 | 9.620 | 9.740 | 28,304 | -0.03(-0.31%) |
Mar 03, 2021 | 9.790 | 9.850 | 9.760 | 9.770 | 6,599 | +0.06(+0.62%) |
Mar 02, 2021 | 9.790 | 9.790 | 9.710 | 9.710 | 1,159 | -0.07(-0.72%) |
Mar 01, 2021 | 9.840 | 9.850 | 9.610 | 9.780 | 16,846 | -0.02(-0.20%) |
Feb 26, 2021 | 9.840 | 9.850 | 9.760 | 9.800 | 3,800 | +0.05(+0.51%) |
Feb 25, 2021 | 9.970 | 9.970 | 9.750 | 9.750 | 20,080 | -0.10(-1.01%) |
Feb 24, 2021 | 9.590 | 9.860 | 9.590 | 9.850 | 24,337 | +0.30(+3.14%) |
Feb 23, 2021 | 9.530 | 9.600 | 9.420 | 9.550 | 4,094 | -0.08(-0.82%) |
Feb 22, 2021 | 9.600 | 9.650 | 9.550 | 9.629 | 9,955 | +0.15(+1.57%) |
Feb 19, 2021 | 9.450 | 9.640 | 9.450 | 9.480 | 10,900 | +0.05(+0.53%) |
Feb 18, 2021 | 9.430 | 9.490 | 9.395 | 9.430 | 5,290 | -0.02(-0.21%) |
Feb 17, 2021 | 9.450 | 9.480 | 9.420 | 9.450 | 9,285 | -0.02(-0.21%) |
Feb 16, 2021 | 9.500 | 9.500 | 9.470 | 9.470 | 1,563 | -0.01(-0.11%) |
Feb 12, 2021 | 9.490 | 9.492 | 9.350 | 9.480 | 14,300 | -0.10(-1.04%) |
Feb 11, 2021 | 9.510 | 9.580 | 9.460 | 9.580 | 8,849 | +0.07(+0.74%) |
Feb 10, 2021 | 9.650 | 9.670 | 9.500 | 9.510 | 40,722 | -0.15(-1.55%) |
Feb 09, 2021 | 9.730 | 9.730 | 9.660 | 9.660 | 10,945 | -0.08(-0.82%) |
Feb 08, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 240 | -0.00(-0.00%) |
Feb 05, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 800 | +0.04(+0.41%) |
Feb 04, 2021 | 9.800 | 9.800 | 9.700 | 9.700 | 10,044 | -0.08(-0.79%) |
Feb 03, 2021 | 9.777 | 9.777 | 9.777 | 9.777 | 306 | +0.01(+0.07%) |
Feb 02, 2021 | 9.820 | 9.820 | 9.750 | 9.770 | 1,701 | -0.06(-0.61%) |
Feb 01, 2021 | 9.830 | 9.830 | 9.830 | 571 | +0.00(+0.00%) | |
Jan 29, 2021 | 9.800 | 9.830 | 9.720 | 9.830 | 4,400 | +0.03(+0.31%) |
Jan 28, 2021 | 9.870 | 9.870 | 9.800 | 9.800 | 846 | -0.10(-1.01%) |
Jan 27, 2021 | 9.890 | 9.940 | 9.764 | 9.900 | 8,843 | -0.07(-0.70%) |
Jan 26, 2021 | 9.760 | 9.970 | 9.760 | 9.970 | 15,043 | +0.15(+1.53%) |
Jan 25, 2021 | 9.850 | 9.880 | 9.765 | 9.820 | 3,904 | +0.01(+0.10%) |
Jan 22, 2021 | 9.500 | 10.06 | 9.470 | 9.810 | 81,700 | +0.31(+3.23%) |
Jan 21, 2021 | 9.560 | 9.560 | 9.470 | 9.503 | 33,502 | -0.06(-0.63%) |
Jan 20, 2021 | 9.760 | 9.760 | 9.490 | 9.563 | 42,202 | -0.22(-2.22%) |
Jan 19, 2021 | 9.990 | 9.990 | 9.770 | 9.780 | 7,667 | -0.06(-0.61%) |
Jan 15, 2021 | 10.01 | 10.02 | 9.755 | 9.840 | 20,000 | -0.17(-1.70%) |
Jan 14, 2021 | 10.01 | 10.08 | 10.00 | 10.01 | 42,496 | -0.04(-0.40%) |