Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.49 | 11.49 | 11.49 | 0 | +0.01(+0.09%) | |
Aug 30, 2021 | 11.48 | 11.50 | 11.48 | 11.48 | 384,806 | +0.03(+0.26%) |
Aug 27, 2021 | 11.44 | 11.46 | 11.44 | 11.45 | 438,971 | +0.01(+0.09%) |
Aug 26, 2021 | 11.42 | 11.45 | 11.42 | 11.44 | 360,614 | -0.02(-0.17%) |
Aug 25, 2021 | 11.44 | 11.46 | 11.43 | 11.46 | 247,027 | +0.02(+0.17%) |
Aug 24, 2021 | 11.42 | 11.45 | 11.42 | 11.44 | 195,428 | +0.02(+0.18%) |
Aug 23, 2021 | 11.45 | 11.45 | 11.42 | 11.42 | 753,008 | -0.01(-0.09%) |
Aug 20, 2021 | 11.42 | 11.44 | 11.42 | 11.43 | 434,282 | +0.00(+0.00%) |
Aug 19, 2021 | 11.46 | 11.47 | 11.42 | 11.43 | 1,611,735 | +0.21(+1.87%) |
Aug 18, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 211,016 | +0.03(+0.27%) |
Aug 17, 2021 | 11.15 | 11.23 | 11.15 | 11.19 | 224,612 | +0.01(+0.09%) |
Aug 16, 2021 | 11.18 | 11.21 | 11.17 | 11.18 | 449,218 | -0.02(-0.18%) |
Aug 13, 2021 | 11.20 | 11.23 | 11.20 | 11.20 | 161,423 | +0.01(+0.09%) |
Aug 12, 2021 | 11.32 | 11.32 | 11.16 | 11.19 | 886,035 | -0.13(-1.15%) |
Aug 11, 2021 | 11.20 | 11.32 | 11.15 | 11.32 | 522,809 | +0.12(+1.07%) |
Aug 10, 2021 | 11.17 | 11.23 | 11.17 | 11.20 | 272,901 | +0.01(+0.09%) |
Aug 09, 2021 | 11.17 | 11.19 | 11.12 | 11.19 | 162,971 | +0.04(+0.36%) |
Aug 06, 2021 | 11.14 | 11.16 | 11.10 | 11.15 | 571,566 | +0.05(+0.45%) |
Aug 05, 2021 | 11.13 | 11.14 | 11.08 | 11.10 | 723,419 | -0.01(-0.09%) |
Aug 04, 2021 | 11.18 | 11.21 | 11.10 | 11.11 | 753,602 | -0.11(-0.98%) |
Aug 03, 2021 | 11.24 | 11.24 | 11.20 | 11.22 | 495,423 | -0.04(-0.36%) |
Aug 02, 2021 | 11.33 | 11.33 | 11.24 | 11.26 | 289,097 | -0.03(-0.27%) |
Jul 30, 2021 | 11.25 | 11.29 | 11.25 | 11.29 | 281,799 | +0.03(+0.27%) |
Jul 29, 2021 | 11.26 | 11.29 | 11.25 | 11.26 | 546,300 | +0.00(+0.00%) |
Jul 28, 2021 | 11.26 | 11.31 | 11.25 | 11.26 | 748,650 | -0.02(-0.18%) |
Jul 27, 2021 | 11.33 | 11.37 | 11.27 | 11.28 | 1,113,068 | -0.06(-0.53%) |
Jul 26, 2021 | 11.35 | 11.37 | 11.33 | 11.34 | 164,951 | -0.01(-0.09%) |
Jul 23, 2021 | 11.35 | 11.35 | 11.32 | 11.35 | 729,291 | +0.01(+0.09%) |
Jul 22, 2021 | 11.25 | 11.34 | 11.25 | 11.34 | 452,179 | +0.06(+0.53%) |
Jul 21, 2021 | 11.20 | 11.35 | 11.20 | 11.28 | 439,809 | +0.11(+0.98%) |
Jul 20, 2021 | 11.15 | 11.22 | 11.15 | 11.17 | 835,001 | +0.01(+0.09%) |
Jul 19, 2021 | 11.13 | 11.16 | 11.13 | 11.16 | 410,194 | -0.01(-0.09%) |
Jul 16, 2021 | 11.15 | 11.17 | 11.14 | 11.17 | 2,122,708 | +0.02(+0.18%) |
Jul 15, 2021 | 11.12 | 11.16 | 11.12 | 11.15 | 483,652 | -0.01(-0.09%) |
Jul 14, 2021 | 11.17 | 11.18 | 11.15 | 11.16 | 919,262 | +0.01(+0.04%) |
Jul 13, 2021 | 11.17 | 11.18 | 11.15 | 11.15 | 451,822 | -0.04(-0.31%) |
Jul 12, 2021 | 11.18 | 11.19 | 11.17 | 11.19 | 653,220 | +0.02(+0.18%) |
Jul 09, 2021 | 11.18 | 11.21 | 11.17 | 11.17 | 746,407 | -0.04(-0.36%) |
Jul 08, 2021 | 11.23 | 11.24 | 11.20 | 11.21 | 521,195 | -0.02(-0.18%) |
Jul 07, 2021 | 11.26 | 11.26 | 11.21 | 11.23 | 432,877 | -0.03(-0.27%) |
Jul 06, 2021 | 11.26 | 11.26 | 11.24 | 11.26 | 570,927 | +0.00(+0.00%) |
Jul 02, 2021 | 11.28 | 11.29 | 11.25 | 11.26 | 229,176 | +0.00(+0.00%) |
Jul 01, 2021 | 11.25 | 11.26 | 11.23 | 11.26 | 554,331 | +0.02(+0.18%) |
Jun 30, 2021 | 11.23 | 11.24 | 11.22 | 11.24 | 574,074 | +0.01(+0.09%) |
Jun 29, 2021 | 11.23 | 11.24 | 11.21 | 11.23 | 728,894 | +0.04(+0.36%) |
Jun 28, 2021 | 11.16 | 11.24 | 11.16 | 11.19 | 468,766 | +0.00(+0.00%) |
Jun 25, 2021 | 11.25 | 11.25 | 11.15 | 11.19 | 3,638,579 | -0.06(-0.53%) |
Jun 24, 2021 | 11.25 | 11.27 | 11.24 | 11.25 | 527,174 | +0.00(+0.00%) |
Jun 23, 2021 | 11.25 | 11.27 | 11.25 | 11.25 | 362,087 | +0.00(+0.00%) |
Jun 22, 2021 | 11.25 | 11.26 | 11.25 | 11.25 | 462,854 | -0.02(-0.18%) |
Jun 21, 2021 | 11.25 | 11.27 | 11.23 | 11.27 | 294,844 | +0.04(+0.36%) |
Jun 18, 2021 | 11.22 | 11.29 | 11.20 | 11.23 | 1,784,195 | -0.06(-0.53%) |
Jun 17, 2021 | 11.28 | 11.31 | 11.28 | 11.29 | 424,332 | +0.00(+0.00%) |
Jun 16, 2021 | 11.26 | 11.30 | 11.25 | 11.29 | 355,847 | +0.00(+0.00%) |
Jun 15, 2021 | 11.29 | 11.30 | 11.27 | 11.29 | 866,497 | +0.00(+0.00%) |
Jun 14, 2021 | 11.30 | 11.31 | 11.29 | 11.29 | 644,674 | -0.01(-0.09%) |
Jun 11, 2021 | 11.30 | 11.30 | 11.27 | 11.30 | 399,884 | +0.01(+0.09%) |
Jun 10, 2021 | 11.29 | 11.32 | 11.27 | 11.29 | 1,020,454 | +0.01(+0.09%) |
Jun 09, 2021 | 11.30 | 11.30 | 11.24 | 11.28 | 875,780 | -0.01(-0.09%) |
Jun 08, 2021 | 11.26 | 11.30 | 11.26 | 11.29 | 288,942 | +0.02(+0.18%) |
Jun 07, 2021 | 11.20 | 11.28 | 11.19 | 11.27 | 720,008 | +0.07(+0.63%) |
Jun 04, 2021 | 11.16 | 11.21 | 11.16 | 11.20 | 570,557 | +0.04(+0.36%) |
Jun 03, 2021 | 11.16 | 11.19 | 11.15 | 11.16 | 753,589 | -0.01(-0.09%) |
Jun 02, 2021 | 11.19 | 11.19 | 11.14 | 11.17 | 2,928,388 | +0.01(+0.09%) |
Jun 01, 2021 | 11.19 | 11.21 | 11.15 | 11.16 | 2,471,695 | -0.03(-0.27%) |
May 28, 2021 | 11.20 | 11.21 | 11.19 | 11.19 | 615,316 | -0.04(-0.36%) |
May 27, 2021 | 11.19 | 11.23 | 11.18 | 11.23 | 1,725,045 | +0.07(+0.63%) |
May 26, 2021 | 11.20 | 11.22 | 11.15 | 11.16 | 856,355 | -0.02(-0.18%) |
May 25, 2021 | 11.21 | 11.24 | 11.18 | 11.18 | 1,496,220 | -0.02(-0.18%) |
May 24, 2021 | 11.23 | 11.25 | 11.19 | 11.20 | 1,491,044 | -0.01(-0.09%) |
May 21, 2021 | 11.21 | 11.22 | 11.19 | 11.21 | 1,647,694 | +0.01(+0.09%) |
May 20, 2021 | 11.18 | 11.24 | 11.17 | 11.20 | 1,875,593 | +0.04(+0.36%) |
May 19, 2021 | 11.19 | 11.19 | 11.15 | 11.16 | 994,872 | +0.00(+0.00%) |
May 18, 2021 | 11.20 | 11.20 | 11.15 | 11.16 | 1,513,597 | -0.04(-0.36%) |
May 17, 2021 | 11.17 | 11.20 | 11.15 | 11.20 | 1,333,481 | +0.03(+0.27%) |
May 14, 2021 | 11.18 | 11.21 | 11.17 | 11.17 | 1,409,521 | +0.01(+0.09%) |
May 13, 2021 | 11.16 | 11.20 | 11.14 | 11.16 | 2,720,068 | +0.02(+0.18%) |
May 12, 2021 | 11.20 | 11.21 | 11.14 | 11.14 | 4,093,409 | -0.06(-0.54%) |
May 11, 2021 | 11.22 | 11.25 | 11.16 | 11.20 | 4,549,526 | -0.03(-0.27%) |
May 10, 2021 | 11.21 | 11.24 | 11.11 | 11.23 | 6,104,737 | -0.17(-1.49%) |
May 07, 2021 | 11.45 | 11.46 | 11.38 | 11.40 | 4,642,924 | -0.05(-0.48%) |
May 06, 2021 | 11.44 | 11.46 | 11.33 | 11.46 | 2,762,097 | +0.02(+0.13%) |
May 05, 2021 | 11.44 | 11.47 | 11.42 | 11.44 | 4,483,715 | -0.02(-0.17%) |
May 04, 2021 | 11.43 | 11.47 | 11.43 | 11.46 | 1,375,212 | +0.01(+0.09%) |
May 03, 2021 | 11.43 | 11.47 | 11.40 | 11.45 | 1,611,596 | -0.01(-0.09%) |
Apr 30, 2021 | 11.37 | 11.50 | 11.37 | 11.46 | 1,206,900 | +0.01(+0.09%) |
Apr 29, 2021 | 11.47 | 11.49 | 11.30 | 11.45 | 1,712,959 | -0.02(-0.17%) |
Apr 28, 2021 | 11.49 | 11.50 | 11.45 | 11.47 | 1,219,409 | +0.00(+0.00%) |
Apr 27, 2021 | 11.50 | 11.50 | 11.47 | 11.47 | 2,133,850 | -0.01(-0.09%) |
Apr 26, 2021 | 11.50 | 11.52 | 11.48 | 11.48 | 1,306,080 | -0.02(-0.17%) |
Apr 23, 2021 | 11.50 | 11.52 | 11.50 | 11.50 | 1,409,800 | +0.03(+0.26%) |
Apr 22, 2021 | 11.48 | 11.54 | 11.47 | 11.47 | 3,869,414 | -0.02(-0.17%) |
Apr 21, 2021 | 11.49 | 11.53 | 11.47 | 11.49 | 1,960,566 | +0.01(+0.09%) |
Apr 20, 2021 | 11.48 | 11.51 | 11.45 | 11.48 | 1,692,273 | -0.02(-0.17%) |
Apr 19, 2021 | 11.47 | 11.51 | 11.46 | 11.50 | 2,924,624 | +0.00(+0.00%) |
Apr 16, 2021 | 11.50 | 11.53 | 11.46 | 11.50 | 1,856,000 | -0.02(-0.17%) |
Apr 15, 2021 | 11.51 | 11.53 | 11.48 | 11.52 | 2,467,805 | +0.02(+0.17%) |
Apr 14, 2021 | 11.50 | 11.53 | 11.48 | 11.50 | 3,186,618 | -0.05(-0.43%) |
Apr 13, 2021 | 11.48 | 11.55 | 11.48 | 11.55 | 5,104,665 | +0.05(+0.43%) |
Apr 12, 2021 | 11.48 | 11.53 | 11.44 | 11.50 | 6,180,715 | +0.01(+0.09%) |
Apr 09, 2021 | 11.46 | 11.54 | 11.44 | 11.49 | 16,670,100 | -0.02(-0.17%) |
Apr 08, 2021 | 11.51 | 11.55 | 11.40 | 11.51 | 41,732,212 | +3.94(+52.05%) |
Apr 07, 2021 | 7.790 | 7.820 | 7.520 | 7.570 | 709,143 | -0.24(-3.07%) |
Apr 06, 2021 | 8.000 | 8.000 | 7.790 | 7.810 | 635,606 | -0.11(-1.39%) |
Apr 05, 2021 | 7.860 | 8.000 | 7.630 | 7.920 | 821,531 | +0.14(+1.86%) |
Apr 01, 2021 | 7.710 | 7.860 | 7.670 | 7.775 | 661,200 | +0.15(+1.90%) |
Mar 31, 2021 | 7.330 | 7.730 | 7.320 | 7.630 | 1,421,561 | +0.32(+4.38%) |
Mar 30, 2021 | 7.170 | 7.330 | 7.000 | 7.310 | 850,519 | +0.10(+1.39%) |
Mar 29, 2021 | 7.710 | 7.710 | 6.940 | 7.210 | 2,152,372 | -0.41(-5.38%) |
Mar 26, 2021 | 7.350 | 7.680 | 7.135 | 7.620 | 3,632,800 | +0.33(+4.53%) |
Mar 25, 2021 | 6.820 | 7.330 | 6.800 | 7.290 | 988,801 | +0.23(+3.26%) |
Mar 24, 2021 | 7.180 | 7.370 | 7.040 | 7.060 | 893,016 | +0.01(+0.14%) |
Mar 23, 2021 | 7.340 | 7.400 | 7.020 | 7.050 | 654,891 | -0.32(-4.34%) |
Mar 22, 2021 | 7.590 | 7.630 | 7.340 | 7.370 | 640,758 | -0.22(-2.90%) |
Mar 19, 2021 | 7.510 | 7.680 | 7.270 | 7.590 | 1,548,600 | +0.01(+0.13%) |
Mar 18, 2021 | 7.890 | 8.010 | 7.540 | 7.580 | 671,794 | -0.43(-5.37%) |
Mar 17, 2021 | 7.770 | 8.030 | 7.720 | 8.010 | 732,636 | +0.10(+1.33%) |
Mar 16, 2021 | 8.170 | 8.230 | 7.780 | 7.905 | 1,549,663 | -0.27(-3.36%) |
Mar 15, 2021 | 8.110 | 8.230 | 8.000 | 8.180 | 1,006,803 | +0.09(+1.11%) |
Mar 12, 2021 | 8.000 | 8.120 | 7.870 | 8.090 | 1,016,300 | +0.00(+0.00%) |
Mar 11, 2021 | 8.030 | 8.170 | 7.930 | 8.090 | 1,130,660 | +0.20(+2.53%) |
Mar 10, 2021 | 7.540 | 8.250 | 7.440 | 7.890 | 2,042,866 | +0.52(+7.06%) |
Mar 09, 2021 | 7.190 | 7.445 | 7.085 | 7.370 | 1,004,175 | +0.34(+4.84%) |
Mar 08, 2021 | 6.920 | 7.160 | 6.720 | 7.030 | 1,434,335 | +0.16(+2.33%) |
Mar 05, 2021 | 6.970 | 7.059 | 6.320 | 6.870 | 1,708,400 | -0.07(-1.01%) |
Mar 04, 2021 | 7.240 | 7.370 | 6.710 | 6.940 | 1,661,591 | -0.39(-5.32%) |
Mar 03, 2021 | 7.710 | 7.860 | 7.300 | 7.330 | 795,913 | -0.38(-4.93%) |
Mar 02, 2021 | 7.910 | 8.000 | 7.640 | 7.710 | 780,715 | -0.29(-3.63%) |
Mar 01, 2021 | 7.750 | 8.050 | 7.710 | 8.000 | 947,341 | +0.37(+4.85%) |
Feb 26, 2021 | 7.730 | 7.790 | 7.380 | 7.630 | 1,244,900 | -0.10(-1.29%) |
Feb 25, 2021 | 7.970 | 8.440 | 7.670 | 7.730 | 2,174,700 | -0.11(-1.40%) |
Feb 24, 2021 | 7.910 | 8.140 | 7.600 | 7.840 | 1,492,645 | +0.22(+2.89%) |
Feb 23, 2021 | 7.330 | 7.670 | 7.020 | 7.620 | 1,578,738 | -0.21(-2.68%) |
Feb 22, 2021 | 8.100 | 8.180 | 7.730 | 7.830 | 973,382 | -0.50(-6.00%) |
Feb 19, 2021 | 8.210 | 8.570 | 8.210 | 8.330 | 790,700 | +0.17(+2.08%) |
Feb 18, 2021 | 8.300 | 8.480 | 8.110 | 8.160 | 727,054 | -0.31(-3.66%) |
Feb 17, 2021 | 8.480 | 8.550 | 8.140 | 8.470 | 938,565 | -0.22(-2.53%) |
Feb 16, 2021 | 8.430 | 8.940 | 8.350 | 8.690 | 1,747,901 | +0.48(+5.85%) |
Feb 12, 2021 | 8.300 | 8.450 | 8.000 | 8.210 | 1,165,500 | +0.04(+0.49%) |
Feb 11, 2021 | 8.280 | 8.280 | 7.860 | 8.170 | 1,345,014 | -0.14(-1.68%) |
Feb 10, 2021 | 8.360 | 8.450 | 8.120 | 8.310 | 964,737 | -0.02(-0.24%) |
Feb 09, 2021 | 8.557 | 8.600 | 8.180 | 8.330 | 1,194,014 | -0.19(-2.23%) |
Feb 08, 2021 | 8.550 | 8.660 | 8.430 | 8.520 | 1,028,207 | +0.06(+0.71%) |
Feb 05, 2021 | 8.480 | 8.530 | 8.235 | 8.460 | 1,044,900 | +0.05(+0.59%) |
Feb 04, 2021 | 8.330 | 8.430 | 8.110 | 8.410 | 1,310,885 | +0.29(+3.57%) |
Feb 03, 2021 | 8.100 | 8.250 | 7.870 | 8.120 | 1,450,104 | +0.07(+0.87%) |
Feb 02, 2021 | 8.050 | 8.420 | 7.930 | 8.050 | 2,166,602 | +0.20(+2.55%) |