Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2021 | 11.09 | 11.09 | 11.09 | 0 | -0.45(-3.90%) | |
Oct 14, 2021 | 11.67 | 12.38 | 11.19 | 11.54 | 104,725 | +0.35(+3.13%) |
Oct 13, 2021 | 12.51 | 12.60 | 11.19 | 11.19 | 46,145 | -1.29(-10.34%) |
Oct 12, 2021 | 11.52 | 12.49 | 11.45 | 12.48 | 92,126 | +1.04(+9.09%) |
Oct 11, 2021 | 10.99 | 11.55 | 10.85 | 11.44 | 35,782 | +0.33(+2.97%) |
Oct 08, 2021 | 12.14 | 12.14 | 11.00 | 11.11 | 99,321 | -0.90(-7.49%) |
Oct 07, 2021 | 11.71 | 12.30 | 11.71 | 12.01 | 75,929 | +0.30(+2.56%) |
Oct 06, 2021 | 11.30 | 12.00 | 11.15 | 11.71 | 69,485 | +0.06(+0.52%) |
Oct 05, 2021 | 11.13 | 12.33 | 11.08 | 11.65 | 234,983 | +1.03(+9.70%) |
Oct 04, 2021 | 10.44 | 10.90 | 10.22 | 10.62 | 31,780 | +0.09(+0.85%) |
Oct 01, 2021 | 10.69 | 10.90 | 9.780 | 10.53 | 52,572 | -0.15(-1.40%) |
Sep 30, 2021 | 9.980 | 11.08 | 9.680 | 10.68 | 62,564 | +0.65(+6.48%) |
Sep 29, 2021 | 10.95 | 11.02 | 9.150 | 10.03 | 221,461 | -0.94(-8.57%) |
Sep 28, 2021 | 11.62 | 12.00 | 10.81 | 10.97 | 100,683 | -0.74(-6.32%) |
Sep 27, 2021 | 10.79 | 11.78 | 10.72 | 11.71 | 67,310 | +0.48(+4.27%) |
Sep 24, 2021 | 12.41 | 12.98 | 11.10 | 11.23 | 152,642 | -1.37(-10.87%) |
Sep 23, 2021 | 12.28 | 14.69 | 12.00 | 12.60 | 947,251 | +0.28(+2.27%) |
Sep 22, 2021 | 12.80 | 12.80 | 12.03 | 12.32 | 72,432 | -0.43(-3.37%) |
Sep 21, 2021 | 11.50 | 13.39 | 11.36 | 12.75 | 197,584 | +1.48(+13.13%) |
Sep 20, 2021 | 11.80 | 11.87 | 10.86 | 11.27 | 74,776 | -0.78(-6.47%) |
Sep 17, 2021 | 11.90 | 12.08 | 11.50 | 12.05 | 74,815 | +0.15(+1.26%) |
Sep 16, 2021 | 10.58 | 12.08 | 10.52 | 11.90 | 115,740 | +1.28(+12.05%) |
Sep 15, 2021 | 10.67 | 10.90 | 10.26 | 10.62 | 47,653 | -0.04(-0.38%) |
Sep 14, 2021 | 9.960 | 11.86 | 9.960 | 10.66 | 249,682 | +0.60(+5.96%) |
Sep 13, 2021 | 10.22 | 10.50 | 9.950 | 10.06 | 30,051 | -0.14(-1.37%) |
Sep 10, 2021 | 10.35 | 10.78 | 10.00 | 10.20 | 149,777 | -0.23(-2.21%) |
Sep 09, 2021 | 10.20 | 10.98 | 9.720 | 10.43 | 103,344 | +0.23(+2.25%) |
Sep 08, 2021 | 10.32 | 11.02 | 9.696 | 10.20 | 214,002 | -0.28(-2.67%) |
Sep 07, 2021 | 10.00 | 12.09 | 10.00 | 10.48 | 636,204 | +0.55(+5.54%) |
Sep 03, 2021 | 9.290 | 9.930 | 9.160 | 9.930 | 86,818 | +0.66(+7.12%) |
Sep 02, 2021 | 9.480 | 10.15 | 9.131 | 9.270 | 285,147 | -0.25(-2.63%) |
Sep 01, 2021 | 9.390 | 9.790 | 8.880 | 9.520 | 320,779 | +0.06(+0.63%) |
Aug 31, 2021 | 7.980 | 9.900 | 7.940 | 9.460 | 781,262 | +1.81(+23.66%) |
Aug 30, 2021 | 8.240 | 8.300 | 7.550 | 7.650 | 165,870 | -0.58(-7.05%) |
Aug 27, 2021 | 8.070 | 8.470 | 7.570 | 8.230 | 187,013 | +0.03(+0.37%) |
Aug 26, 2021 | 8.110 | 8.482 | 7.270 | 8.200 | 223,030 | -0.15(-1.80%) |
Aug 25, 2021 | 7.800 | 9.270 | 7.640 | 8.350 | 591,870 | +0.67(+8.72%) |
Aug 24, 2021 | 7.520 | 7.760 | 7.397 | 7.680 | 137,532 | +0.20(+2.67%) |
Aug 23, 2021 | 7.040 | 7.640 | 6.900 | 7.480 | 273,105 | +0.49(+7.01%) |
Aug 20, 2021 | 6.700 | 7.050 | 6.650 | 6.990 | 157,760 | +0.24(+3.56%) |
Aug 19, 2021 | 6.540 | 6.750 | 6.480 | 6.750 | 146,619 | +0.14(+2.12%) |
Aug 18, 2021 | 6.760 | 6.800 | 6.036 | 6.610 | 284,526 | -0.14(-2.07%) |
Aug 17, 2021 | 6.000 | 6.780 | 6.000 | 6.750 | 245,867 | +0.55(+8.87%) |
Aug 16, 2021 | 6.080 | 6.320 | 5.800 | 6.200 | 208,627 | +0.07(+1.14%) |
Aug 13, 2021 | 5.960 | 6.220 | 5.775 | 6.130 | 318,327 | +0.07(+1.16%) |
Aug 12, 2021 | 5.690 | 6.090 | 5.505 | 6.060 | 340,614 | +0.31(+5.39%) |
Aug 11, 2021 | 5.420 | 5.810 | 5.250 | 5.750 | 336,855 | +0.34(+6.28%) |
Aug 10, 2021 | 4.900 | 5.490 | 4.860 | 5.410 | 389,519 | +0.46(+9.29%) |
Aug 09, 2021 | 4.400 | 5.160 | 4.400 | 4.950 | 491,960 | +0.48(+10.74%) |
Aug 06, 2021 | 4.000 | 4.557 | 4.000 | 4.470 | 523,852 | +0.58(+14.91%) |
Aug 05, 2021 | 3.760 | 4.290 | 3.620 | 3.890 | 381,390 | +0.23(+6.28%) |
Aug 04, 2021 | 3.830 | 3.980 | 3.570 | 3.660 | 454,628 | -0.08(-2.14%) |
Aug 03, 2021 | 3.780 | 3.900 | 3.620 | 3.740 | 426,706 | -0.06(-1.58%) |
Aug 02, 2021 | 3.990 | 4.100 | 3.740 | 3.800 | 235,474 | -0.16(-4.04%) |
Jul 30, 2021 | 4.100 | 4.100 | 3.850 | 3.960 | 608,469 | -0.07(-1.74%) |
Jul 29, 2021 | 4.030 | 4.150 | 3.670 | 4.030 | 627,022 | -0.04(-0.98%) |
Jul 28, 2021 | 4.200 | 6.330 | 4.010 | 4.070 | 14,729,995 | -0.24(-5.57%) |
Jul 27, 2021 | 4.430 | 4.430 | 4.150 | 4.310 | 40,940 | -0.12(-2.71%) |
Jul 26, 2021 | 4.370 | 4.550 | 4.350 | 4.430 | 47,488 | -0.03(-0.67%) |
Jul 23, 2021 | 4.640 | 4.650 | 4.410 | 4.460 | 52,774 | -0.16(-3.46%) |
Jul 22, 2021 | 4.660 | 4.864 | 4.480 | 4.620 | 69,641 | -0.14(-2.94%) |
Jul 21, 2021 | 4.650 | 4.850 | 4.580 | 4.760 | 85,563 | +0.15(+3.25%) |
Jul 20, 2021 | 4.270 | 4.700 | 4.090 | 4.610 | 253,741 | +0.24(+5.49%) |
Jul 19, 2021 | 4.450 | 4.560 | 4.090 | 4.370 | 258,097 | -0.08(-1.80%) |
Jul 16, 2021 | 4.910 | 5.590 | 4.390 | 4.450 | 576,006 | -0.40(-8.25%) |
Jul 15, 2021 | 5.250 | 5.380 | 4.830 | 4.850 | 219,391 | -0.47(-8.83%) |
Jul 14, 2021 | 5.250 | 5.709 | 4.560 | 5.320 | 965,495 | -0.58(-9.83%) |
Jul 13, 2021 | 6.680 | 8.450 | 5.610 | 5.900 | 4,728,527 | -0.61(-9.37%) |
Jul 12, 2021 | 6.210 | 6.690 | 6.100 | 6.510 | 2,804,592 | +0.45(+7.43%) |
Jul 09, 2021 | 6.240 | 6.250 | 5.580 | 6.060 | 639,546 | -0.07(-1.14%) |
Jul 08, 2021 | 5.680 | 7.130 | 5.370 | 6.130 | 2,150,906 | +0.22(+3.72%) |
Jul 07, 2021 | 6.350 | 6.400 | 5.600 | 5.910 | 123,085 | -0.51(-7.94%) |
Jul 06, 2021 | 6.430 | 6.590 | 6.100 | 6.420 | 70,064 | -0.09(-1.38%) |
Jul 02, 2021 | 6.410 | 6.880 | 6.120 | 6.510 | 346,875 | +0.03(+0.46%) |
Jul 01, 2021 | 6.480 | 6.650 | 6.295 | 6.480 | 114,834 | +0.16(+2.53%) |
Jun 30, 2021 | 6.650 | 6.730 | 6.210 | 6.320 | 222,394 | -0.45(-6.65%) |
Jun 29, 2021 | 6.790 | 6.980 | 6.700 | 6.770 | 84,045 | -0.10(-1.46%) |
Jun 28, 2021 | 7.280 | 7.320 | 6.790 | 6.870 | 82,952 | -0.39(-5.37%) |
Jun 25, 2021 | 7.120 | 7.610 | 7.120 | 7.260 | 181,522 | +0.15(+2.11%) |
Jun 24, 2021 | 7.110 | 7.250 | 7.060 | 7.110 | 74,047 | -0.09(-1.25%) |
Jun 23, 2021 | 6.600 | 7.200 | 6.600 | 7.200 | 172,993 | +0.56(+8.43%) |
Jun 22, 2021 | 6.640 | 6.670 | 6.270 | 6.640 | 128,077 | +0.09(+1.37%) |
Jun 21, 2021 | 6.660 | 6.737 | 6.410 | 6.550 | 176,018 | -0.05(-0.76%) |
Jun 18, 2021 | 7.090 | 7.170 | 6.438 | 6.600 | 162,238 | -0.68(-9.34%) |
Jun 17, 2021 | 7.180 | 7.500 | 6.910 | 7.280 | 220,441 | -0.06(-0.82%) |
Jun 16, 2021 | 7.600 | 8.030 | 7.190 | 7.340 | 760,207 | -0.74(-9.16%) |
Jun 15, 2021 | 7.270 | 8.699 | 7.120 | 8.080 | 2,174,565 | +0.90(+12.53%) |
Jun 14, 2021 | 7.000 | 7.400 | 6.710 | 7.180 | 504,313 | +0.15(+2.13%) |
Jun 11, 2021 | 6.780 | 7.030 | 6.740 | 7.030 | 133,262 | +0.38(+5.71%) |
Jun 10, 2021 | 7.200 | 7.315 | 6.610 | 6.650 | 101,071 | -0.59(-8.15%) |
Jun 09, 2021 | 6.940 | 7.430 | 6.870 | 7.240 | 223,264 | +0.23(+3.28%) |
Jun 08, 2021 | 6.700 | 7.136 | 6.610 | 7.010 | 195,440 | +0.21(+3.09%) |
Jun 07, 2021 | 6.650 | 6.840 | 6.500 | 6.800 | 148,324 | +0.09(+1.34%) |
Jun 04, 2021 | 6.650 | 6.890 | 6.374 | 6.710 | 246,930 | +0.08(+1.21%) |
Jun 03, 2021 | 6.370 | 7.590 | 6.320 | 6.630 | 700,998 | +0.14(+2.16%) |
Jun 02, 2021 | 7.190 | 7.190 | 6.181 | 6.490 | 394,792 | -0.39(-5.67%) |
Jun 01, 2021 | 7.830 | 7.855 | 6.740 | 6.880 | 491,905 | -1.06(-13.35%) |
May 28, 2021 | 13.49 | 13.78 | 7.010 | 7.940 | 1,512,438 | -5.52(-41.01%) |
May 27, 2021 | 14.75 | 15.30 | 13.46 | 13.46 | 109,026 | -1.18(-8.06%) |
May 26, 2021 | 15.23 | 15.89 | 14.38 | 14.64 | 187,357 | -0.33(-2.20%) |
May 25, 2021 | 16.00 | 16.00 | 13.90 | 14.97 | 193,602 | -1.11(-6.90%) |
May 24, 2021 | 17.19 | 17.19 | 15.48 | 16.08 | 136,121 | -0.90(-5.30%) |
May 21, 2021 | 16.15 | 17.33 | 16.00 | 16.98 | 137,891 | +1.32(+8.43%) |
May 20, 2021 | 14.96 | 16.00 | 14.82 | 15.66 | 141,791 | +0.40(+2.62%) |
May 19, 2021 | 15.00 | 15.68 | 14.76 | 15.26 | 184,188 | +0.08(+0.53%) |
May 18, 2021 | 15.16 | 15.36 | 14.80 | 15.18 | 177,996 | +0.48(+3.27%) |
May 17, 2021 | 17.86 | 18.01 | 14.02 | 14.70 | 463,668 | -3.88(-20.88%) |
May 14, 2021 | 15.32 | 19.40 | 15.00 | 18.58 | 484,055 | +3.26(+21.28%) |
May 13, 2021 | 15.83 | 15.83 | 15.16 | 15.32 | 34,817 | -0.53(-3.34%) |
May 12, 2021 | 15.30 | 15.85 | 14.56 | 15.85 | 139,747 | +0.62(+4.07%) |
May 11, 2021 | 14.54 | 15.66 | 14.08 | 15.23 | 211,537 | +0.04(+0.26%) |
May 10, 2021 | 15.51 | 15.80 | 14.31 | 15.19 | 197,398 | -0.61(-3.86%) |
May 07, 2021 | 15.30 | 16.40 | 15.02 | 15.80 | 127,984 | +0.18(+1.15%) |
May 06, 2021 | 15.49 | 15.80 | 14.24 | 15.62 | 185,241 | -0.23(-1.45%) |
May 05, 2021 | 15.85 | 18.40 | 13.95 | 15.85 | 1,926,523 | -0.38(-2.34%) |
May 04, 2021 | 13.05 | 18.40 | 13.05 | 16.23 | 5,066,041 | +4.29(+35.93%) |