Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.935 | 8.965 | 8.916 | 8.926 | 3,740 | +0.02(+0.22%) |
May 27, 2022 | 8.731 | 8.906 | 8.731 | 8.906 | 6,432 | +0.20(+2.35%) |
May 26, 2022 | 8.604 | 8.701 | 8.487 | 8.701 | 13,892 | -0.03(-0.34%) |
May 25, 2022 | 8.789 | 8.789 | 8.653 | 8.731 | 383 | +0.04(+0.45%) |
May 24, 2022 | 8.594 | 8.740 | 8.594 | 8.692 | 1,270 | -0.18(-2.02%) |
May 23, 2022 | 8.945 | 8.945 | 8.871 | 8.871 | 496 | +0.28(+3.22%) |
May 20, 2022 | 8.594 | 8.692 | 8.594 | 8.594 | 4,556 | -0.10(-1.12%) |
May 19, 2022 | 8.350 | 8.692 | 8.350 | 8.692 | 1,201 | +0.14(+1.60%) |
May 18, 2022 | 8.340 | 8.555 | 8.292 | 8.555 | 1,020 | +0.17(+1.98%) |
May 17, 2022 | 8.428 | 8.701 | 8.389 | 8.389 | 1,899 | +0.03(+0.35%) |
May 16, 2022 | 8.106 | 8.370 | 8.106 | 8.360 | 1,782 | +0.18(+2.15%) |
May 13, 2022 | 8.087 | 8.184 | 7.901 | 8.184 | 53,298 | +0.26(+3.33%) |
May 12, 2022 | 8.106 | 8.106 | 7.825 | 7.921 | 24,110 | -0.19(-2.29%) |
May 11, 2022 | 8.243 | 8.340 | 8.106 | 8.106 | 18,060 | -0.17(-2.00%) |
May 10, 2022 | 8.779 | 8.813 | 8.194 | 8.272 | 21,770 | -0.46(-5.25%) |
May 09, 2022 | 9.326 | 9.326 | 8.662 | 8.731 | 15,776 | -0.64(-6.87%) |
May 06, 2022 | 9.530 | 9.842 | 9.374 | 9.374 | 23,853 | -0.19(-1.94%) |
May 05, 2022 | 9.618 | 9.657 | 9.443 | 9.560 | 11,667 | -0.12(-1.21%) |
May 04, 2022 | 9.609 | 9.774 | 9.569 | 9.677 | 11,313 | +0.01(+0.10%) |
May 03, 2022 | 9.667 | 9.843 | 9.667 | 9.667 | 4,112 | -0.11(-1.15%) |
May 02, 2022 | 9.755 | 9.852 | 9.667 | 9.779 | 22,005 | -0.19(-1.91%) |
Apr 29, 2022 | 9.950 | 10.02 | 9.862 | 9.969 | 9,571 | -0.03(-0.29%) |
Apr 28, 2022 | 9.999 | 10.27 | 9.862 | 9.999 | 24,444 | +0.14(+1.38%) |
Apr 27, 2022 | 10.44 | 10.46 | 9.794 | 9.862 | 23,986 | -0.58(-5.51%) |
Apr 26, 2022 | 10.40 | 10.47 | 10.30 | 10.44 | 10,562 | +0.04(+0.38%) |
Apr 25, 2022 | 10.56 | 10.73 | 10.40 | 10.40 | 16,761 | -0.17(-1.57%) |
Apr 22, 2022 | 10.57 | 10.60 | 10.56 | 10.56 | 2,051 | +0.00(+0.00%) |
Apr 21, 2022 | 10.60 | 10.63 | 10.56 | 10.56 | 1,056 | -0.14(-1.32%) |
Apr 20, 2022 | 10.63 | 10.77 | 10.61 | 10.71 | 2,633 | +0.04(+0.41%) |
Apr 19, 2022 | 10.60 | 10.81 | 10.56 | 10.66 | 3,310 | -0.10(-0.91%) |
Apr 18, 2022 | 10.88 | 10.88 | 10.76 | 10.76 | 1,363 | -0.08(-0.70%) |
Apr 14, 2022 | 10.73 | 10.96 | 10.73 | 10.84 | 1,630 | -0.04(-0.38%) |
Apr 13, 2022 | 10.78 | 10.89 | 10.61 | 10.88 | 5,433 | +0.07(+0.63%) |
Apr 12, 2022 | 10.94 | 11.02 | 10.81 | 10.81 | 1,798 | -0.13(-1.16%) |
Apr 11, 2022 | 11.22 | 11.41 | 10.94 | 10.94 | 6,572 | -0.46(-4.02%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 108 | +0.00(+0.00%) |
Apr 07, 2022 | 11.22 | 11.39 | 11.19 | 11.39 | 1,663 | -0.05(-0.41%) |
Apr 06, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 774 | -0.01(-0.06%) |
Apr 05, 2022 | 11.47 | 11.47 | 11.44 | 11.45 | 2,351 | -0.10(-0.84%) |
Apr 04, 2022 | 11.67 | 11.67 | 11.31 | 11.54 | 907 | -0.06(-0.50%) |
Apr 01, 2022 | 11.07 | 11.67 | 11.07 | 11.60 | 4,474 | +0.51(+4.56%) |
Mar 31, 2022 | 11.62 | 11.68 | 11.05 | 11.10 | 11,772 | +0.07(+0.68%) |
Mar 30, 2022 | 10.89 | 11.06 | 10.80 | 11.02 | 27,620 | +0.30(+2.75%) |
Mar 29, 2022 | 10.68 | 10.90 | 10.68 | 10.73 | 5,092 | +0.21(+2.04%) |
Mar 28, 2022 | 10.69 | 10.69 | 10.44 | 10.51 | 364,209 | -0.14(-1.28%) |
Mar 25, 2022 | 10.53 | 10.65 | 10.53 | 10.65 | 5,756 | -0.06(-0.55%) |
Mar 24, 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 471 | +0.10(+0.92%) |
Mar 23, 2022 | 10.80 | 10.80 | 10.43 | 10.61 | 5,651 | -0.24(-2.24%) |
Mar 22, 2022 | 10.85 | 10.85 | 10.66 | 10.85 | 7,353 | -0.05(-0.45%) |
Mar 21, 2022 | 10.98 | 11.15 | 10.90 | 10.90 | 650 | -0.23(-2.10%) |
Mar 18, 2022 | 10.45 | 11.14 | 10.45 | 11.14 | 17,855 | +0.48(+4.48%) |
Mar 17, 2022 | 10.61 | 10.66 | 10.56 | 10.66 | 5,201 | +0.11(+1.01%) |
Mar 16, 2022 | 10.56 | 10.63 | 10.49 | 10.55 | 12,288 | +0.14(+1.31%) |
Mar 15, 2022 | 10.46 | 10.49 | 10.38 | 10.42 | 16,736 | +0.00(+0.00%) |
Mar 14, 2022 | 10.55 | 10.56 | 10.42 | 10.42 | 20,926 | -0.13(-1.20%) |
Mar 11, 2022 | 10.51 | 10.57 | 10.46 | 10.54 | 20,494 | +0.03(+0.28%) |
Mar 10, 2022 | 10.48 | 10.61 | 10.44 | 10.51 | 8,715 | +0.12(+1.12%) |
Mar 09, 2022 | 10.50 | 10.65 | 10.40 | 10.40 | 7,453 | -0.11(-1.02%) |
Mar 08, 2022 | 10.65 | 10.70 | 10.43 | 10.50 | 4,734 | -0.20(-1.91%) |
Mar 07, 2022 | 10.85 | 10.85 | 10.71 | 10.71 | 16,199 | -0.12(-1.08%) |
Mar 04, 2022 | 11.00 | 11.00 | 10.72 | 10.82 | 42,459 | -0.22(-2.03%) |
Mar 03, 2022 | 11.16 | 11.24 | 10.91 | 11.05 | 12,558 | -0.10(-0.87%) |
Mar 02, 2022 | 11.19 | 11.34 | 11.11 | 11.15 | 35,760 | +0.06(+0.53%) |
Mar 01, 2022 | 11.31 | 11.48 | 11.00 | 11.09 | 44,634 | -0.08(-0.70%) |
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%) |