Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-07-08 | 10.25 | 10.25 | 10.25 | 10.25 | 197 |
2021-07-07 | 10.49 | 10.49 | 10.49 | 10.49 | 188 |
2021-07-06 | 10.49 | 10.49 | 10.49 | 10.49 | 279 |
2021-07-05 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
2021-07-02 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
2021-07-01 | 10.55 | 10.55 | 10.55 | 10.55 | 73,007 |
2021-06-30 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
2021-06-29 | 10.57 | 10.57 | 10.57 | 10.57 | 258 |
2021-06-28 | 10.51 | 10.51 | 10.51 | 10.51 | 472 |
2021-06-25 | 10.84 | 10.84 | 10.84 | 10.84 | 30 |
2021-06-24 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
2021-06-23 | 10.94 | 10.94 | 10.94 | 10.94 | 125 |
2021-06-22 | 10.84 | 10.84 | 10.84 | 10.84 | 28 |
2021-06-21 | 10.75 | 10.75 | 10.75 | 10.75 | 689 |
2021-06-18 | 10.52 | 10.52 | 10.52 | 10.52 | 398 |
2021-06-17 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
2021-06-16 | 11.27 | 11.27 | 11.27 | 11.27 | 908 |
2021-06-15 | 11.19 | 11.19 | 11.19 | 11.19 | 46 |
2021-06-14 | 11.52 | 11.52 | 11.52 | 11.52 | 362 |
2021-06-11 | 11.31 | 11.31 | 11.31 | 11.31 | 492 |
2021-06-10 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
2021-06-09 | 10.99 | 10.99 | 10.99 | 10.99 | 451 |
2021-06-08 | 10.83 | 10.83 | 10.83 | 10.83 | 2,687 |
2021-06-07 | 10.87 | 10.87 | 10.87 | 10.87 | 319,913 |
2021-06-04 | 10.54 | 10.54 | 10.54 | 10.54 | 500 |
2021-06-03 | 10.52 | 10.52 | 10.52 | 10.52 | 31 |
2021-06-02 | 10.50 | 10.50 | 10.50 | 10.50 | 79 |
2021-06-01 | 10.23 | 10.23 | 10.23 | 10.23 | 90 |
2021-05-31 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
2021-05-28 | 10.01 | 10.01 | 10.01 | 10.01 | 11 |
2021-05-27 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
2021-05-26 | 10.00 | 10.00 | 10.00 | 10.00 | 26 |
2021-05-25 | 10.06 | 10.06 | 10.06 | 10.06 | 362 |
2021-05-24 | 10.29 | 10.29 | 10.29 | 10.29 | 240 |
2021-05-21 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
2021-05-20 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
2021-05-19 | 10.17 | 10.17 | 10.17 | 10.17 | 567 |
2021-05-18 | 10.26 | 10.26 | 10.26 | 10.26 | 454 |
2021-05-17 | 10.28 | 10.28 | 10.28 | 10.28 | 2,805 |
2021-05-14 | 10.28 | 10.28 | 10.28 | 10.28 | 287 |
2021-05-13 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
2021-05-12 | 9.83 | 9.83 | 9.83 | 9.83 | 154 |
2021-05-11 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
2021-05-10 | 9.73 | 9.73 | 9.73 | 9.73 | 3,434 |
2021-05-07 | 9.55 | 9.55 | 9.55 | 9.55 | 277 |
2021-05-06 | 8.95 | 8.95 | 8.95 | 8.95 | 468 |
2021-05-05 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
2021-05-04 | 8.76 | 8.76 | 8.76 | 8.76 | 1,102 |
2021-05-03 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
2021-04-30 | 8.86 | 8.86 | 8.86 | 8.86 | 2,905 |
2021-04-29 | 8.75 | 8.75 | 8.75 | 8.75 | 534 |
2021-04-28 | 8.65 | 8.65 | 8.65 | 8.65 | 608 |
2021-04-27 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
2021-04-26 | 8.24 | 8.24 | 8.24 | 8.24 | 4,019 |
2021-04-23 | 8.10 | 8.10 | 8.10 | 8.10 | 165 |
2021-04-22 | 8.30 | 8.30 | 8.30 | 8.30 | 500,132 |
2021-04-21 | 7.95 | 7.95 | 7.95 | 7.95 | 4,013 |
2021-04-20 | 7.82 | 7.82 | 7.82 | 7.82 | 1,455 |
2021-04-19 | 7.74 | 7.74 | 7.74 | 7.74 | 61 |
2021-04-16 | 8.00 | 8.00 | 8.00 | 8.00 | 74 |
2021-04-15 | 7.96 | 7.96 | 7.96 | 7.96 | 2,411 |
2021-04-14 | 7.99 | 7.99 | 7.99 | 7.99 | 408 |
2021-04-13 | 7.95 | 7.95 | 7.95 | 7.95 | 12 |
2021-04-12 | 7.99 | 7.99 | 7.99 | 7.99 | 485 |
2021-04-09 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
2021-04-08 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
2021-04-07 | 7.82 | 7.82 | 7.82 | 7.82 | 1,399 |
2021-04-06 | 7.82 | 7.82 | 7.82 | 7.82 | 5,415 |
2021-04-05 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
2021-04-02 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
2021-04-01 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
2021-03-31 | 7.73 | 7.73 | 7.73 | 7.73 | 934 |
2021-03-30 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
2021-03-29 | 7.88 | 7.88 | 7.88 | 7.88 | 172 |
2021-03-26 | 7.80 | 7.80 | 7.80 | 7.80 | 4 |
2021-03-25 | 7.61 | 7.61 | 7.61 | 7.61 | 526 |
2021-03-24 | 7.88 | 7.88 | 7.88 | 7.88 | 1,203 |
2021-03-23 | 7.96 | 7.96 | 7.96 | 7.96 | 29 |
2021-03-22 | 8.05 | 8.05 | 8.05 | 8.05 | 3,045 |
2021-03-19 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
2021-03-18 | 8.00 | 8.00 | 8.00 | 8.00 | 2,632 |
2021-03-17 | 8.08 | 8.08 | 8.08 | 8.08 | 243 |
2021-03-16 | 8.13 | 8.13 | 8.13 | 8.13 | 5,207 |
2021-03-15 | 8.35 | 8.35 | 8.35 | 8.35 | 2,214 |
2021-03-12 | 8.42 | 8.42 | 8.42 | 8.42 | 557 |
2021-03-11 | 8.60 | 8.60 | 8.60 | 8.60 | 714 |
2021-03-10 | 8.34 | 8.34 | 8.34 | 8.34 | 3,046 |
2021-03-09 | 8.02 | 8.02 | 8.02 | 8.02 | 229 |
2021-03-08 | 8.14 | 8.14 | 8.14 | 8.14 | 4,343 |
2021-03-05 | 8.01 | 8.01 | 8.01 | 8.01 | 94 |
2021-03-04 | 8.02 | 8.02 | 8.02 | 8.02 | 6,808 |
2021-03-03 | 8.08 | 8.08 | 8.08 | 8.08 | 19 |
2021-03-02 | 8.03 | 8.03 | 8.03 | 8.03 | 386 |
2021-03-01 | 7.96 | 7.96 | 7.96 | 7.96 | 2,243 |
2021-02-26 | 7.80 | 7.80 | 7.80 | 7.80 | 6,337 |
2021-02-25 | 8.32 | 8.32 | 8.32 | 8.32 | 2,056 |
2021-02-24 | 8.05 | 8.05 | 8.05 | 8.05 | 2,341 |
2021-02-23 | 7.48 | 7.48 | 7.48 | 7.48 | 1,382 |
2021-02-22 | 7.20 | 7.20 | 7.20 | 7.20 | 1,017 |
2021-02-19 | 6.89 | 6.89 | 6.89 | 6.89 | 19 |
2021-02-18 | 6.85 | 6.85 | 6.85 | 6.85 | 3,855 |
2021-02-17 | 7.00 | 7.00 | 7.00 | 7.00 | 27 |
2021-02-16 | 6.99 | 6.99 | 6.99 | 6.99 | 1,618 |
2021-02-15 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
2021-02-12 | 6.80 | 6.80 | 6.80 | 6.80 | 1,967 |
2021-02-11 | 6.75 | 6.75 | 6.75 | 6.75 | 193 |
2021-02-10 | 6.75 | 6.75 | 6.75 | 6.75 | 532 |
2021-02-09 | 6.85 | 6.85 | 6.85 | 6.85 | 20 |
2021-02-08 | 6.88 | 6.88 | 6.88 | 6.88 | 1,368 |
2021-02-05 | 6.74 | 6.74 | 6.74 | 6.74 | 668 |
2021-02-04 | 6.65 | 6.65 | 6.65 | 6.65 | 779 |
2021-02-03 | 6.57 | 6.57 | 6.57 | 6.57 | 571 |
2021-02-02 | 6.56 | 6.56 | 6.56 | 6.56 | 972 |
2021-02-01 | 6.30 | 6.30 | 6.30 | 6.30 | 1,183 |
2021-01-29 | 6.37 | 6.37 | 6.37 | 6.37 | 2,122 |
2021-01-28 | 6.36 | 6.36 | 6.36 | 6.36 | 616 |
2021-01-27 | 6.53 | 6.53 | 6.53 | 6.53 | 4,772 |
2021-01-26 | 6.71 | 6.71 | 6.71 | 6.71 | 1,297 |
2021-01-25 | 6.50 | 6.50 | 6.50 | 6.50 | 3,517 |
2021-01-22 | 6.58 | 6.58 | 6.58 | 6.58 | 7,587 |
2021-01-21 | 6.67 | 6.67 | 6.67 | 6.67 | 4,129 |
2021-01-20 | 7.04 | 7.04 | 7.04 | 7.04 | 100 |
2021-01-19 | 6.88 | 6.88 | 6.88 | 6.88 | 4,922 |
2021-01-18 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
2021-01-15 | 7.01 | 7.01 | 7.01 | 7.01 | 988 |
2021-01-14 | 7.16 | 7.16 | 7.16 | 7.16 | 973 |
2021-01-13 | 7.23 | 7.23 | 7.23 | 7.23 | 4,541 |
2021-01-12 | 7.08 | 7.08 | 7.08 | 7.08 | 6,186 |
2021-01-11 | 6.77 | 6.77 | 6.77 | 6.77 | 1,485 |
2021-01-08 | 6.69 | 6.69 | 6.69 | 6.69 | 881 |
2021-01-07 | 6.73 | 6.73 | 6.73 | 6.73 | 2,331 |
2021-01-06 | 6.60 | 6.60 | 6.60 | 6.60 | 40,869 |
2021-01-05 | 6.19 | 6.19 | 6.19 | 6.19 | 17 |
2021-01-04 | 6.12 | 6.12 | 6.12 | 6.12 | 4,002 |
2021-01-01 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
2020-12-31 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
2020-12-30 | 6.18 | 6.18 | 6.18 | 6.18 | 2,800 |
2020-12-29 | 6.17 | 6.17 | 6.17 | 6.17 | 45,703 |
2020-12-28 | 6.56 | 6.56 | 6.56 | 6.56 | 0 |
2020-12-25 | 6.56 | 6.56 | 6.56 | 6.56 | 0 |
2020-12-24 | 6.56 | 6.56 | 6.56 | 6.56 | 0 |
2020-12-23 | 6.60 | 6.60 | 6.60 | 6.60 | 2,803 |
2020-12-22 | 6.58 | 6.58 | 6.58 | 6.58 | 910 |
2020-12-21 | 6.56 | 6.56 | 6.56 | 6.56 | 1,828 |
2020-12-18 | 6.81 | 6.81 | 6.81 | 6.81 | 18 |
2020-12-17 | 6.90 | 6.90 | 6.90 | 6.90 | 3,318 |
2020-12-16 | 6.86 | 6.86 | 6.86 | 6.86 | 1,715 |
2020-12-15 | 7.02 | 7.02 | 7.02 | 7.02 | 459 |
2020-12-14 | 7.06 | 7.06 | 7.06 | 7.06 | 1,025 |
2020-12-11 | 7.05 | 7.05 | 7.05 | 7.05 | 2,196 |
2020-12-10 | 6.83 | 6.83 | 6.83 | 6.83 | 0 |
2020-12-09 | 6.83 | 6.83 | 6.83 | 6.83 | 721 |
2020-12-08 | 6.90 | 6.90 | 6.90 | 6.90 | 140 |
2020-12-07 | 6.79 | 6.79 | 6.79 | 6.79 | 4,859 |
2020-12-04 | 6.81 | 6.81 | 6.81 | 6.81 | 12,780 |
2020-12-03 | 6.55 | 6.55 | 6.55 | 6.55 | 580 |
2020-12-02 | 6.21 | 6.21 | 6.21 | 6.21 | 703 |
2020-12-01 | 6.28 | 6.28 | 6.28 | 6.28 | 1,491 |
2020-11-30 | 6.40 | 6.40 | 6.40 | 6.40 | 2,205 |
2020-11-27 | 6.35 | 6.35 | 6.35 | 6.35 | 12,654 |
2020-11-26 | 6.46 | 6.46 | 6.46 | 6.46 | 0 |
2020-11-25 | 6.49 | 6.49 | 6.49 | 6.49 | 1,939 |
2020-11-24 | 6.77 | 6.77 | 6.77 | 6.77 | 754 |
2020-11-23 | 6.28 | 6.28 | 6.28 | 6.28 | 2,200 |
2020-11-20 | 6.05 | 6.05 | 6.05 | 6.05 | 219 |
2020-11-19 | 5.80 | 5.80 | 5.80 | 5.80 | 17 |
2020-11-18 | 5.80 | 5.80 | 5.80 | 5.80 | 3,629 |
2020-11-17 | 5.54 | 5.54 | 5.54 | 5.54 | 248 |
2020-11-16 | 5.50 | 5.50 | 5.50 | 5.50 | 1,032 |
2020-11-13 | 5.34 | 5.34 | 5.34 | 5.34 | 2,090 |
2020-11-12 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
2020-11-11 | 5.46 | 5.46 | 5.46 | 5.46 | 1,275 |
2020-11-10 | 5.47 | 5.47 | 5.47 | 5.47 | 3,189 |
2020-11-09 | 5.59 | 5.59 | 5.59 | 5.59 | 22,470 |
2020-11-06 | 5.17 | 5.17 | 5.17 | 5.17 | 452 |
2020-11-05 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
2020-11-04 | 5.64 | 5.64 | 5.64 | 5.64 | 112 |
2020-11-03 | 5.27 | 5.27 | 5.27 | 5.27 | 1,360 |
2020-11-02 | 5.10 | 5.10 | 5.10 | 5.10 | 866 |
2020-10-30 | 5.05 | 5.05 | 5.05 | 5.05 | 241 |
2020-10-29 | 5.11 | 5.11 | 5.11 | 5.11 | 786 |
2020-10-28 | 5.39 | 5.39 | 5.39 | 5.39 | 1,968 |
2020-10-27 | 5.85 | 5.85 | 5.85 | 5.85 | 22,907 |
2020-10-26 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
2020-10-23 | 6.31 | 6.31 | 6.31 | 6.31 | 2,090 |
2020-10-22 | 6.29 | 6.29 | 6.29 | 6.29 | 2,000 |
2020-10-21 | 5.90 | 5.90 | 5.90 | 5.90 | 1,521 |
2020-10-20 | 5.93 | 5.93 | 5.93 | 5.93 | 600 |
2020-10-16 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
2020-10-15 | 6.25 | 6.25 | 6.25 | 6.25 | 750 |
2020-10-14 | 6.38 | 6.38 | 6.38 | 6.38 | 2,801 |
2020-10-13 | 6.14 | 6.14 | 6.14 | 6.14 | 900 |
2020-10-12 | 5.90 | 5.90 | 5.90 | 5.90 | 3,582 |
2020-10-09 | 5.80 | 5.80 | 5.80 | 5.80 | 1,969 |
2020-10-08 | 5.58 | 5.58 | 5.58 | 5.58 | 2,256 |
2020-10-07 | 5.58 | 5.58 | 5.58 | 5.58 | 0 |
2020-10-06 | 5.58 | 5.58 | 5.58 | 5.58 | 98 |
2020-10-05 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
2020-10-02 | 5.40 | 5.40 | 5.40 | 5.40 | 3,343 |
2020-10-01 | 5.34 | 5.34 | 5.34 | 5.34 | 783 |
2020-09-30 | 5.60 | 5.60 | 5.60 | 5.60 | 229 |
2020-09-29 | 5.51 | 5.51 | 5.51 | 5.51 | 20,567 |
2020-09-28 | 5.43 | 5.43 | 5.43 | 5.43 | 3,197 |
2020-09-25 | 5.41 | 5.41 | 5.41 | 5.41 | 3,742 |
2020-09-24 | 5.49 | 5.49 | 5.49 | 5.49 | 1,403 |
2020-09-23 | 5.86 | 5.86 | 5.86 | 5.86 | 42,948 |
2020-09-22 | 5.86 | 5.86 | 5.86 | 5.86 | 52,998 |
2020-09-21 | 5.86 | 5.86 | 5.86 | 5.86 | 1,633 |
2020-09-18 | 6.07 | 6.07 | 6.07 | 6.07 | 0 |
2020-09-17 | 6.04 | 6.04 | 6.04 | 6.04 | 2 |
2020-09-16 | 5.93 | 5.93 | 5.93 | 5.93 | 1,064 |
2020-09-15 | 6.04 | 6.04 | 6.04 | 6.04 | 676 |
2020-09-14 | 5.84 | 5.84 | 5.84 | 5.84 | 1,078 |
2020-09-11 | 5.97 | 5.97 | 5.97 | 5.97 | 3,205 |
2020-04-03 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
2020-04-02 | 5.19 | 5.19 | 5.19 | 5.19 | 16,417 |
2020-04-01 | 4.61 | 4.61 | 4.61 | 4.61 | 2,408 |