Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.11 | 11.27 | 11.11 | 11.16 | 2,901 | +0.17(+1.50%) |
Feb 25, 2022 | 10.82 | 11.25 | 10.82 | 11.00 | 24,150 | -0.04(-0.35%) |
Feb 24, 2022 | 11.15 | 11.15 | 10.60 | 11.04 | 19,205 | -0.27(-2.41%) |
Feb 23, 2022 | 11.39 | 11.39 | 11.19 | 11.31 | 3,650 | +0.09(+0.78%) |
Feb 22, 2022 | 11.23 | 11.35 | 11.21 | 11.22 | 3,829 | -0.11(-0.99%) |
Feb 18, 2022 | 11.34 | 0 | +0.11(+0.95%) | |||
Feb 17, 2022 | 11.19 | 11.23 | 11.19 | 11.23 | 9,200 | +0.12(+1.07%) |
Feb 16, 2022 | 11.11 | 11.11 | 11.10 | 11.11 | 5,657 | +0.02(+0.20%) |
Feb 15, 2022 | 10.97 | 11.10 | 10.95 | 11.09 | 5,680 | +0.11(+0.98%) |
Feb 14, 2022 | 11.19 | 11.20 | 10.98 | 10.98 | 1,986 | -0.28(-2.51%) |
Feb 11, 2022 | 11.15 | 11.33 | 11.15 | 11.26 | 3,022 | +0.01(+0.09%) |
Feb 10, 2022 | 11.40 | 11.40 | 11.25 | 11.25 | 1,032 | -0.08(-0.69%) |
Feb 09, 2022 | 11.18 | 11.33 | 11.03 | 11.33 | 6,761 | +0.23(+2.11%) |
Feb 08, 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 5,221 | +0.06(+0.53%) |
Feb 07, 2022 | 10.95 | 11.16 | 10.95 | 11.04 | 2,504 | +0.02(+0.22%) |
Feb 04, 2022 | 10.97 | 11.03 | 10.95 | 11.01 | 4,821 | -0.00(-0.04%) |
Feb 03, 2022 | 10.98 | 11.09 | 11.02 | 2,968 | -0.05(-0.44%) | |
Feb 02, 2022 | 11.13 | 11.27 | 11.07 | 11.07 | 4,469 | -0.09(-0.82%) |
Feb 01, 2022 | 11.54 | 11.54 | 11.11 | 11.16 | 4,408 | -0.18(-1.60%) |
Jan 31, 2022 | 11.13 | 11.34 | 24,643 | +0.15(+1.31%) | ||
Jan 28, 2022 | 11.32 | 11.32 | 11.05 | 11.19 | 8,466 | +0.00(+0.00%) |
Jan 27, 2022 | 11.58 | 11.58 | 11.19 | 11.19 | 25,601 | -0.24(-2.13%) |
Jan 26, 2022 | 11.44 | 11.68 | 11.36 | 11.44 | 31,596 | -0.14(-1.18%) |
Jan 25, 2022 | 11.16 | 11.57 | 10.47 | 11.57 | 25,746 | +0.35(+3.12%) |
Jan 24, 2022 | 11.34 | 11.35 | 10.52 | 11.22 | 90,012 | -0.17(-1.45%) |
Jan 21, 2022 | 11.75 | 11.75 | 11.36 | 11.39 | 50,803 | -0.30(-2.58%) |
Jan 20, 2022 | 11.76 | 11.83 | 11.68 | 11.69 | 166,215 | -0.11(-0.91%) |
Jan 19, 2022 | 11.79 | 11.83 | 11.67 | 11.80 | 22,819 | +0.18(+1.59%) |
Jan 18, 2022 | 11.63 | 11.78 | 11.61 | 11.61 | 3,640 | +0.01(+0.08%) |
Jan 14, 2022 | 11.60 | 0 | -0.03(-0.25%) | |||
Jan 13, 2022 | 11.88 | 11.88 | 11.63 | 11.63 | 21,880 | -0.19(-1.65%) |
Jan 12, 2022 | 11.67 | 11.88 | 11.67 | 11.83 | 20,975 | +0.19(+1.67%) |
Jan 11, 2022 | 11.57 | 11.76 | 11.57 | 11.63 | 17,318 | +0.01(+0.08%) |
Jan 10, 2022 | 11.71 | 11.71 | 11.62 | 11.62 | 3,931 | -0.14(-1.16%) |
Jan 07, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 5,011 | -0.10(-0.82%) |
Jan 06, 2022 | 11.91 | 11.92 | 11.86 | 11.86 | 7,092 | +0.07(+0.62%) |
Jan 05, 2022 | 11.79 | 11.85 | 11.72 | 11.78 | 9,342 | -0.02(-0.16%) |
Jan 04, 2022 | 11.57 | 11.81 | 11.51 | 11.80 | 7,530 | +0.10(+0.83%) |
Jan 03, 2022 | 11.67 | 11.72 | 11.59 | 11.71 | 1,029 | +0.15(+1.26%) |
Dec 31, 2021 | 11.51 | 11.58 | 11.42 | 11.56 | 5,046 | -0.01(-0.08%) |
Dec 30, 2021 | 11.44 | 11.57 | 11.37 | 11.57 | 92,696 | +0.14(+1.19%) |
Dec 29, 2021 | 11.13 | 11.55 | 11.13 | 11.43 | 14,081 | +0.19(+1.73%) |
Dec 28, 2021 | 10.72 | 11.49 | 10.71 | 11.24 | 2,954 | -0.31(-2.69%) |
Dec 23, 2021 | 11.55 | 11.55 | 11.55 | 469 | +0.17(+1.45%) | |
Dec 22, 2021 | 11.34 | 11.39 | 11.28 | 11.38 | 53,979 | +0.18(+1.65%) |
Dec 21, 2021 | 11.26 | 11.55 | 11.17 | 11.20 | 65,783 | -0.21(-1.87%) |
Dec 20, 2021 | 11.36 | 11.43 | 11.13 | 11.41 | 10,862 | -0.22(-1.92%) |
Dec 17, 2021 | 11.38 | 11.64 | 11.33 | 11.64 | 12,895 | +0.14(+1.18%) |
Dec 16, 2021 | 11.48 | 11.85 | 11.48 | 11.50 | 4,739 | -0.09(-0.75%) |
Dec 15, 2021 | 11.62 | 11.68 | 11.36 | 11.59 | 5,968 | -0.03(-0.25%) |
Dec 14, 2021 | 11.56 | 11.62 | 11.51 | 11.62 | 10,028 | +0.10(+0.84%) |
Dec 13, 2021 | 11.57 | 11.57 | 11.31 | 11.52 | 14,765 | -0.23(-1.98%) |
Dec 10, 2021 | 11.88 | 12.05 | 11.74 | 11.75 | 5,387 | -0.13(-1.06%) |
Dec 09, 2021 | 11.97 | 11.97 | 11.88 | 11.88 | 1,795 | -0.10(-0.81%) |
Dec 08, 2021 | 11.99 | 12.13 | 11.97 | 11.98 | 5,208 | -0.04(-0.32%) |
Dec 07, 2021 | 11.94 | 12.09 | 11.92 | 12.02 | 5,882 | +0.07(+0.57%) |
Dec 06, 2021 | 11.63 | 11.99 | 11.63 | 11.95 | 4,673 | +0.32(+2.76%) |
Dec 03, 2021 | 12.21 | 12.21 | 11.56 | 11.63 | 17,132 | -0.38(-3.15%) |
Dec 02, 2021 | 12.28 | 12.36 | 12.01 | 12.01 | 28,819 | -0.16(-1.28%) |
Dec 01, 2021 | 12.40 | 12.49 | 12.14 | 12.16 | 26,573 | -0.24(-1.96%) |
Nov 30, 2021 | 12.24 | 12.45 | 11.92 | 12.40 | 88,626 | +0.10(+0.79%) |
Nov 29, 2021 | 12.63 | 12.63 | 12.05 | 12.31 | 49,669 | +0.02(+0.16%) |
Nov 26, 2021 | 12.54 | 12.54 | 11.76 | 12.29 | 27,460 | -0.25(-2.01%) |
Nov 24, 2021 | 12.54 | 12.66 | 12.52 | 12.54 | 51,222 | -0.03(-0.27%) |
Nov 23, 2021 | 12.40 | 12.62 | 12.40 | 12.57 | 37,726 | +0.13(+1.05%) |
Nov 22, 2021 | 12.47 | 12.48 | 12.39 | 12.44 | 30,281 | +0.03(+0.24%) |
Nov 19, 2021 | 12.39 | 12.45 | 12.39 | 12.41 | 37,937 | +0.01(+0.08%) |
Nov 18, 2021 | 12.55 | 12.45 | 12.40 | 12.40 | 60,445 | -0.08(-0.62%) |
Nov 17, 2021 | 12.48 | 12.61 | 12.48 | 12.48 | 19,083 | -0.10(-0.81%) |
Nov 16, 2021 | 12.56 | 12.63 | 12.48 | 12.58 | 17,050 | +0.04(+0.35%) |
Nov 15, 2021 | 12.79 | 12.82 | 12.32 | 12.54 | 50,704 | -0.24(-1.90%) |
Nov 12, 2021 | 12.49 | 12.94 | 12.49 | 12.78 | 119,805 | +0.14(+1.08%) |
Nov 11, 2021 | 12.45 | 12.72 | 12.39 | 12.65 | 62,600 | +0.19(+1.52%) |
Nov 10, 2021 | 12.74 | 12.46 | 44,454 | -0.25(-1.95%) | ||
Nov 09, 2021 | 12.40 | 12.87 | 12.14 | 12.71 | 49,602 | +0.18(+1.47%) |
Nov 08, 2021 | 12.00 | 12.53 | 12.00 | 12.52 | 32,730 | +0.42(+3.45%) |
Nov 05, 2021 | 12.15 | 12.28 | 11.97 | 12.10 | 22,635 | -0.04(-0.32%) |
Nov 04, 2021 | 11.96 | 12.32 | 11.93 | 12.14 | 59,685 | +0.23(+1.96%) |
Nov 03, 2021 | 11.72 | 12.02 | 11.66 | 11.91 | 51,649 | +0.25(+2.17%) |
Nov 02, 2021 | 11.66 | 11.73 | 11.59 | 11.66 | 65,315 | -0.01(-0.08%) |
Nov 01, 2021 | 11.72 | 11.76 | 11.58 | 11.67 | 24,393 | -0.02(-0.17%) |
Oct 29, 2021 | 11.73 | 11.66 | 11.69 | 14,844 | -0.04(-0.33%) | |
Oct 28, 2021 | 11.71 | 11.74 | 11.72 | 8,998 | +0.02(+0.17%) | |
Oct 27, 2021 | 11.66 | 11.84 | 11.66 | 11.71 | 30,291 | +0.05(+0.42%) |
Oct 26, 2021 | 11.61 | 11.66 | 37,482 | +0.19(+1.70%) | ||
Oct 25, 2021 | 11.68 | 11.68 | 11.45 | 11.46 | 7,348 | -0.23(-1.99%) |
Oct 22, 2021 | 11.46 | 11.70 | 11.46 | 11.70 | 45,578 | +0.14(+1.18%) |
Oct 21, 2021 | 11.46 | 11.57 | 11.44 | 11.56 | 45,196 | +0.05(+0.46%) |
Oct 20, 2021 | 11.47 | 11.57 | 11.46 | 11.51 | 11,862 | +0.04(+0.38%) |
Oct 19, 2021 | 11.50 | 11.51 | 11.46 | 11.46 | 1,644 | -0.05(-0.42%) |
Oct 18, 2021 | 11.46 | 11.51 | 11.41 | 11.51 | 10,509 | +0.09(+0.77%) |
Oct 15, 2021 | 11.61 | 11.61 | 11.41 | 11.42 | 9,526 | +0.01(+0.08%) |
Oct 14, 2021 | 11.37 | 11.57 | 11.37 | 11.41 | 9,621 | +0.10(+0.86%) |
Oct 13, 2021 | 11.37 | 11.42 | 10.90 | 11.32 | 19,489 | -0.09(-0.77%) |
Oct 12, 2021 | 11.41 | 11.65 | 11.40 | 11.40 | 47,123 | -0.04(-0.34%) |
Oct 11, 2021 | 11.35 | 11.60 | 11.34 | 11.44 | 3,731 | -0.12(-1.01%) |
Oct 08, 2021 | 11.28 | 11.56 | 11.27 | 11.56 | 32,510 | +0.28(+2.50%) |
Oct 07, 2021 | 11.11 | 11.31 | 10.99 | 11.28 | 27,212 | +0.30(+2.74%) |
Oct 06, 2021 | 11.01 | 11.03 | 10.83 | 10.98 | 46,587 | -0.06(-0.53%) |
Oct 05, 2021 | 10.83 | 11.04 | 10.83 | 11.04 | 86,105 | +0.25(+2.34%) |
Oct 04, 2021 | 10.78 | 10.89 | 10.78 | 10.78 | 19,177 | +0.04(+0.36%) |
Oct 01, 2021 | 10.70 | 10.77 | 10.62 | 10.74 | 17,965 | +0.01(+0.14%) |
Sep 30, 2021 | 10.78 | 10.79 | 10.52 | 10.73 | 14,688 | -0.15(-1.38%) |
Sep 29, 2021 | 10.81 | 10.88 | 10.44 | 10.88 | 54,705 | +0.16(+1.45%) |
Sep 28, 2021 | 10.69 | 10.78 | 10.57 | 10.72 | 50,889 | -0.09(-0.81%) |
Sep 27, 2021 | 10.92 | 10.92 | 10.67 | 10.81 | 38,986 | +0.14(+1.27%) |
Sep 24, 2021 | 10.82 | 10.85 | 10.51 | 10.68 | 20,696 | -0.06(-0.54%) |
Sep 23, 2021 | 10.20 | 10.88 | 10.20 | 10.73 | 127,364 | +0.53(+5.24%) |