Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 18, 2022 | 12.13 | 4 | -0.17(-1.38%) | |||
Mar 17, 2022 | 12.29 | 12.30 | 12.29 | 12.30 | 592 | +0.00(+0.00%) |
Mar 11, 2022 | 12.30 | 63 | -0.05(-0.40%) | |||
Mar 10, 2022 | 12.19 | 12.35 | 12.11 | 12.35 | 1,300 | +0.15(+1.27%) |
Mar 09, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 540 | -0.06(-0.53%) |
Mar 07, 2022 | 12.26 | 103 | +0.06(+0.49%) | |||
Mar 03, 2022 | 12.20 | 0 | -0.04(-0.33%) | |||
Mar 02, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 205 | +0.02(+0.16%) |
Mar 01, 2022 | 12.29 | 12.29 | 12.22 | 12.22 | 833 | -0.10(-0.81%) |
Feb 28, 2022 | 12.35 | 12.35 | 12.32 | 12.32 | 3,258 | +0.12(+0.98%) |
Feb 25, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 238 | -0.20(-1.61%) |
Feb 24, 2022 | 12.55 | 12.55 | 12.22 | 12.40 | 2,863 | +0.17(+1.39%) |
Feb 22, 2022 | 12.23 | 1,063 | -0.26(-2.08%) | |||
Feb 18, 2022 | 12.49 | 0 | +0.70(+5.94%) | |||
Feb 17, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 308 | -0.06(-0.51%) |
Feb 16, 2022 | 12.29 | 13.52 | 11.41 | 11.85 | 11,412 | +0.15(+1.28%) |
Feb 15, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 831 | +0.14(+1.21%) |
Feb 14, 2022 | 11.60 | 12.20 | 11.29 | 11.56 | 8,119 | -0.64(-5.25%) |
Feb 11, 2022 | 12.10 | 12.59 | 12.10 | 12.20 | 2,394 | -0.46(-3.63%) |
Feb 09, 2022 | 12.66 | 59 | +0.01(+0.08%) | |||
Feb 08, 2022 | 12.25 | 13.78 | 12.24 | 12.65 | 6,555 | +0.03(+0.24%) |
Feb 04, 2022 | 12.62 | 37 | +0.57(+4.73%) | |||
Feb 03, 2022 | 11.85 | 12.50 | 11.85 | 12.05 | 5,574 | +0.20(+1.69%) |
Feb 01, 2022 | 11.85 | 49 | -0.14(-1.17%) | |||
Jan 31, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 294 | +0.00(+0.00%) |
Jan 27, 2022 | 11.99 | 14 | +0.03(+0.25%) | |||
Jan 26, 2022 | 11.94 | 11.98 | 11.50 | 11.96 | 9,011 | +0.18(+1.53%) |
Jan 25, 2022 | 12.25 | 12.63 | 11.38 | 11.78 | 35,745 | +0.20(+1.71%) |
Jan 24, 2022 | 12.10 | 12.63 | 11.21 | 11.58 | 36,519 | -0.32(-2.67%) |
Jan 21, 2022 | 11.90 | 12.30 | 11.40 | 11.90 | 8,335 | -0.63(-5.03%) |
Jan 20, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 505 | +0.13(+1.05%) |
Jan 19, 2022 | 12.38 | 12.40 | 12.37 | 12.40 | 5,358 | +0.02(+0.16%) |
Jan 18, 2022 | 12.10 | 12.38 | 12.10 | 12.38 | 10,535 | -0.04(-0.32%) |
Jan 13, 2022 | 12.42 | 0 | +0.12(+0.98%) | |||
Jan 11, 2022 | 12.30 | 119 | +0.15(+1.23%) | |||
Jan 10, 2022 | 12.00 | 12.25 | 12.00 | 12.15 | 3,789 | +0.15(+1.25%) |
Jan 06, 2022 | 12.00 | 12.00 | 12.00 | 128 | +0.11(+0.93%) | |
Jan 05, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 717 | +0.64(+5.69%) |
Jan 04, 2022 | 11.69 | 11.71 | 11.24 | 11.25 | 8,351 | +0.15(+1.35%) |
Jan 03, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 2,837 | +0.14(+1.32%) |
Dec 31, 2021 | 10.96 | 10.96 | 10.96 | 10.96 | 339 | -0.20(-1.75%) |
Dec 30, 2021 | 10.60 | 11.15 | 10.60 | 11.15 | 11,200 | +0.78(+7.54%) |
Dec 29, 2021 | 10.88 | 10.98 | 10.08 | 10.37 | 8,490 | -0.58(-5.31%) |
Dec 28, 2021 | 10.95 | 10.95 | 10.92 | 10.95 | 2,276 | +0.05(+0.46%) |
Dec 27, 2021 | 11.09 | 11.09 | 10.90 | 10.90 | 7,484 | -0.10(-0.91%) |
Dec 23, 2021 | 10.95 | 11.00 | 10.95 | 11.00 | 5,344 | +0.00(+0.00%) |
Dec 22, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 1,255 | +0.01(+0.05%) |
Dec 21, 2021 | 10.98 | 10.99 | 10.90 | 10.99 | 1,781 | -0.01(-0.05%) |
Dec 20, 2021 | 11.00 | 11.00 | 10.97 | 11.00 | 4,408 | +0.02(+0.18%) |
Dec 16, 2021 | 10.98 | 10.98 | 10.98 | 17 | -0.02(-0.18%) | |
Dec 15, 2021 | 10.91 | 11.00 | 10.91 | 11.00 | 2,946 | +0.00(+0.00%) |
Dec 14, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 248 | -0.04(-0.38%) |
Dec 13, 2021 | 10.83 | 11.04 | 10.83 | 11.04 | 6,100 | +0.24(+2.24%) |
Dec 10, 2021 | 10.71 | 10.80 | 10.71 | 10.80 | 1,310 | -0.20(-1.82%) |
Dec 09, 2021 | 10.58 | 11.00 | 10.58 | 11.00 | 2,282 | +0.41(+3.87%) |
Dec 08, 2021 | 10.59 | 10.59 | 10.59 | 10.59 | 115 | -0.41(-3.73%) |
Dec 07, 2021 | 10.99 | 11.00 | 10.98 | 11.00 | 3,005 | +0.00(+0.00%) |
Dec 06, 2021 | 10.99 | 11.00 | 10.88 | 11.00 | 3,677 | +0.10(+0.92%) |
Dec 02, 2021 | 10.90 | 10.90 | 10.90 | 54 | -0.80(-6.84%) | |
Dec 01, 2021 | 11.25 | 11.70 | 11.25 | 11.70 | 1,669 | +1.45(+14.15%) |
Nov 23, 2021 | 10.25 | 10.25 | 10.25 | 1 | +0.20(+1.99%) | |
Nov 04, 2021 | 10.05 | 10.05 | 10.05 | 1 | +0.03(+0.30%) | |
Oct 29, 2021 | 10.02 | 10.02 | 10.02 | 33 | -0.01(-0.10%) | |
Oct 28, 2021 | 10.21 | 10.22 | 10.03 | 10.03 | 1,524 | -0.32(-3.13%) |
Oct 26, 2021 | 10.35 | 10.35 | 10.35 | 23 | +0.35(+3.54%) | |
Oct 25, 2021 | 10.65 | 11.50 | 9.930 | 10.00 | 7,446 | -0.92(-8.42%) |
Sep 24, 2021 | 10.92 | 10.92 | 10.92 | 1 | -0.32(-2.85%) | |
Sep 23, 2021 | 11.49 | 11.49 | 11.21 | 11.24 | 5,125 | -0.02(-0.18%) |
Sep 22, 2021 | 11.42 | 11.72 | 11.16 | 11.26 | 7,633 | +0.04(+0.36%) |
Sep 20, 2021 | 11.22 | 11.22 | 11.22 | 52 | +0.13(+1.17%) | |
Sep 17, 2021 | 11.40 | 11.40 | 10.92 | 11.09 | 6,434 | -0.76(-6.41%) |
Sep 16, 2021 | 11.48 | 11.85 | 11.48 | 11.85 | 639 | +0.40(+3.49%) |
Sep 15, 2021 | 11.56 | 11.60 | 11.14 | 11.45 | 8,212 | +0.09(+0.79%) |
Sep 14, 2021 | 11.60 | 11.60 | 11.00 | 11.36 | 8,047 | -0.37(-3.15%) |
Sep 01, 2021 | 11.73 | 11.73 | 11.73 | 1 | +1.07(+10.04%) | |
Aug 25, 2021 | 10.66 | 10.66 | 10.66 | 36 | -0.06(-0.56%) | |
Aug 23, 2021 | 10.72 | 10.72 | 10.72 | 7 | +0.02(+0.18%) | |
Aug 19, 2021 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Aug 18, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 304 | -0.00(-0.01%) |
Aug 17, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 529 | -0.55(-4.88%) |
Aug 04, 2021 | 11.25 | 11.25 | 11.25 | 8 | -0.05(-0.44%) | |
Aug 02, 2021 | 11.30 | 11.30 | 11.30 | 4 | +0.34(+3.06%) | |
Jul 30, 2021 | 10.93 | 11.70 | 10.55 | 10.96 | 5,349 | -0.04(-0.34%) |
Jul 29, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 271 | +0.00(+0.00%) |
Jul 28, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 205 | -0.50(-4.32%) |
Jul 27, 2021 | 11.39 | 11.50 | 11.39 | 11.50 | 463 | -0.08(-0.69%) |
Jul 26, 2021 | 11.40 | 11.92 | 11.10 | 11.58 | 6,698 | -0.25(-2.11%) |
Jul 23, 2021 | 11.09 | 12.50 | 11.09 | 11.83 | 6,168 | -0.07(-0.59%) |
Jul 22, 2021 | 11.32 | 11.95 | 11.29 | 11.90 | 12,088 | +0.10(+0.85%) |
Jul 21, 2021 | 11.38 | 12.30 | 11.19 | 11.80 | 7,280 | +0.06(+0.51%) |
Jul 20, 2021 | 11.60 | 12.39 | 11.00 | 11.74 | 8,835 | +0.04(+0.34%) |
Jul 19, 2021 | 11.00 | 12.01 | 10.85 | 11.70 | 6,206 | +0.97(+9.04%) |
Jul 16, 2021 | 10.85 | 10.85 | 10.73 | 10.73 | 2,258 | -0.17(-1.56%) |
Jul 15, 2021 | 11.00 | 13.49 | 10.55 | 10.90 | 25,762 | +0.39(+3.71%) |
Jul 14, 2021 | 10.80 | 11.02 | 10.51 | 10.51 | 2,625 | -0.29(-2.69%) |
Jul 07, 2021 | 10.80 | 10.80 | 10.80 | 2 | -0.11(-1.01%) | |
Jul 06, 2021 | 10.80 | 10.91 | 10.80 | 10.91 | 442 | +0.01(+0.09%) |