Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.75 | 14.05 | 13.67 | 13.91 | 319,327 | +0.19(+1.38%) |
Mar 30, 2022 | 13.86 | 13.91 | 13.58 | 13.72 | 112,398 | -0.03(-0.22%) |
Mar 29, 2022 | 13.44 | 14.05 | 13.44 | 13.75 | 204,123 | +0.32(+2.38%) |
Mar 28, 2022 | 13.24 | 13.44 | 13.23 | 13.43 | 97,573 | +0.07(+0.52%) |
Mar 25, 2022 | 13.43 | 13.55 | 13.24 | 13.36 | 119,821 | -0.14(-1.04%) |
Mar 24, 2022 | 14.00 | 14.03 | 13.31 | 13.50 | 290,441 | -0.51(-3.64%) |
Mar 23, 2022 | 14.16 | 14.38 | 13.92 | 14.01 | 433,514 | -0.11(-0.78%) |
Mar 22, 2022 | 14.12 | 14.29 | 14.09 | 14.12 | 250,371 | -0.02(-0.14%) |
Mar 21, 2022 | 13.98 | 14.36 | 13.86 | 14.14 | 601,886 | +0.09(+0.64%) |
Mar 18, 2022 | 14.49 | 14.50 | 14.04 | 14.05 | 293,743 | -0.34(-2.36%) |
Mar 17, 2022 | 14.43 | 14.68 | 14.27 | 14.39 | 409,008 | -0.13(-0.90%) |
Mar 16, 2022 | 14.32 | 14.54 | 13.83 | 14.52 | 410,358 | +0.42(+2.98%) |
Mar 15, 2022 | 13.35 | 14.30 | 13.35 | 14.10 | 482,838 | +0.77(+5.78%) |
Mar 14, 2022 | 14.29 | 14.37 | 13.29 | 13.33 | 737,074 | -0.98(-6.85%) |
Mar 11, 2022 | 13.97 | 14.42 | 13.97 | 14.31 | 231,151 | +0.38(+2.73%) |
Mar 10, 2022 | 13.57 | 13.97 | 13.47 | 13.93 | 171,001 | +0.23(+1.68%) |
Mar 09, 2022 | 13.79 | 14.02 | 13.51 | 13.70 | 163,043 | +0.08(+0.59%) |
Mar 08, 2022 | 13.70 | 13.90 | 13.53 | 13.62 | 200,149 | -0.06(-0.44%) |
Mar 07, 2022 | 13.80 | 14.01 | 13.64 | 13.68 | 345,530 | -0.35(-2.49%) |
Mar 04, 2022 | 13.70 | 14.04 | 13.50 | 14.03 | 329,315 | +0.46(+3.39%) |
Mar 03, 2022 | 13.29 | 13.83 | 13.29 | 13.57 | 307,686 | +0.51(+3.91%) |
Mar 02, 2022 | 12.78 | 13.11 | 12.72 | 13.06 | 207,296 | +0.23(+1.79%) |
Mar 01, 2022 | 12.83 | 13.01 | 12.68 | 12.83 | 337,475 | -0.14(-1.08%) |
Feb 28, 2022 | 12.89 | 13.36 | 12.74 | 12.97 | 307,407 | -0.11(-0.84%) |
Feb 25, 2022 | 12.49 | 13.15 | 12.83 | 13.08 | 195,359 | +0.71(+5.74%) |
Feb 24, 2022 | 11.96 | 12.44 | 11.89 | 12.37 | 433,896 | +0.11(+0.90%) |
Feb 23, 2022 | 12.41 | 12.55 | 12.25 | 12.26 | 193,904 | -0.15(-1.21%) |
Feb 22, 2022 | 12.42 | 12.85 | 12.37 | 12.41 | 315,370 | -0.07(-0.56%) |
Feb 18, 2022 | 12.48 | 0 | +0.14(+1.13%) | |||
Feb 17, 2022 | 12.28 | 12.43 | 12.21 | 12.34 | 140,253 | -0.08(-0.64%) |
Feb 16, 2022 | 12.31 | 12.71 | 12.07 | 12.42 | 93,996 | +0.13(+1.06%) |
Feb 15, 2022 | 11.97 | 12.32 | 11.97 | 12.29 | 144,249 | +0.36(+3.02%) |
Feb 14, 2022 | 11.81 | 11.95 | 11.60 | 11.93 | 166,876 | +0.12(+1.02%) |
Feb 11, 2022 | 11.45 | 12.00 | 11.44 | 11.81 | 209,847 | +0.26(+2.25%) |
Feb 10, 2022 | 11.64 | 11.96 | 11.49 | 11.55 | 81,279 | -0.24(-2.04%) |
Feb 09, 2022 | 11.76 | 11.96 | 11.73 | 11.79 | 88,546 | +0.03(+0.26%) |
Feb 08, 2022 | 11.33 | 11.79 | 11.12 | 11.76 | 109,968 | +0.28(+2.44%) |
Feb 07, 2022 | 11.34 | 11.72 | 11.34 | 11.48 | 96,239 | +0.07(+0.61%) |
Feb 04, 2022 | 11.31 | 11.48 | 11.03 | 11.41 | 121,985 | +0.16(+1.42%) |
Feb 03, 2022 | 11.29 | 11.18 | 11.25 | 188,046 | -0.37(-3.18%) | |
Feb 02, 2022 | 12.11 | 12.18 | 11.49 | 11.62 | 126,621 | -0.36(-3.01%) |
Feb 01, 2022 | 11.84 | 12.04 | 11.65 | 11.98 | 152,944 | +0.14(+1.18%) |
Jan 31, 2022 | 11.61 | 11.85 | 11.84 | 188,687 | +0.29(+2.51%) | |
Jan 28, 2022 | 11.13 | 11.54 | 10.93 | 11.55 | 153,346 | +0.49(+4.43%) |
Jan 27, 2022 | 11.72 | 11.75 | 11.00 | 11.06 | 292,597 | -0.64(-5.47%) |
Jan 26, 2022 | 11.84 | 12.08 | 11.66 | 11.70 | 102,968 | -0.11(-0.93%) |
Jan 25, 2022 | 12.02 | 12.06 | 11.64 | 11.81 | 205,516 | -0.36(-2.96%) |
Jan 24, 2022 | 12.39 | 12.57 | 11.94 | 12.17 | 281,491 | -0.29(-2.33%) |
Jan 21, 2022 | 12.71 | 12.98 | 12.38 | 12.46 | 210,099 | -0.38(-2.96%) |
Jan 20, 2022 | 13.20 | 13.20 | 12.83 | 12.84 | 140,812 | -0.35(-2.65%) |
Jan 19, 2022 | 13.08 | 13.44 | 12.96 | 13.19 | 226,077 | +0.17(+1.31%) |
Jan 18, 2022 | 13.08 | 13.34 | 12.79 | 13.02 | 144,540 | -0.01(-0.08%) |
Jan 14, 2022 | 13.03 | 0 | -0.15(-1.14%) | |||
Jan 13, 2022 | 12.57 | 13.22 | 12.57 | 13.18 | 122,642 | +0.55(+4.35%) |
Jan 12, 2022 | 12.45 | 12.72 | 12.22 | 12.63 | 55,998 | +0.30(+2.43%) |
Jan 11, 2022 | 12.15 | 12.51 | 12.06 | 12.33 | 62,521 | +0.30(+2.49%) |
Jan 10, 2022 | 12.16 | 12.16 | 11.66 | 12.03 | 57,227 | -0.03(-0.25%) |
Jan 07, 2022 | 12.69 | 12.69 | 11.99 | 12.06 | 113,084 | -0.54(-4.29%) |
Jan 06, 2022 | 12.80 | 12.80 | 12.29 | 12.60 | 64,290 | -0.31(-2.40%) |
Jan 05, 2022 | 13.40 | 13.40 | 12.85 | 12.91 | 71,087 | -0.43(-3.22%) |
Jan 04, 2022 | 13.38 | 13.47 | 13.17 | 13.34 | 40,490 | +0.08(+0.60%) |
Jan 03, 2022 | 12.99 | 13.30 | 12.95 | 13.26 | 78,722 | +0.27(+2.08%) |
Dec 31, 2021 | 13.12 | 13.18 | 12.90 | 12.99 | 62,671 | -0.11(-0.84%) |
Dec 30, 2021 | 12.83 | 13.16 | 12.83 | 13.10 | 62,184 | +0.35(+2.75%) |
Dec 29, 2021 | 13.30 | 13.32 | 12.64 | 12.75 | 112,368 | -0.46(-3.48%) |
Dec 28, 2021 | 12.92 | 13.24 | 12.92 | 13.21 | 64,973 | +0.35(+2.72%) |
Dec 27, 2021 | 12.69 | 13.05 | 12.56 | 12.86 | 106,920 | +0.27(+2.14%) |
Dec 23, 2021 | 12.54 | 12.74 | 12.48 | 12.59 | 63,287 | +0.11(+0.88%) |
Dec 22, 2021 | 12.14 | 12.51 | 12.14 | 12.48 | 74,756 | +0.37(+3.06%) |
Dec 21, 2021 | 11.97 | 12.17 | 11.95 | 12.11 | 72,786 | +0.20(+1.68%) |
Dec 20, 2021 | 12.01 | 12.07 | 11.71 | 11.91 | 155,127 | -0.22(-1.81%) |
Dec 17, 2021 | 11.92 | 12.21 | 11.74 | 12.13 | 228,527 | +0.09(+0.75%) |
Dec 16, 2021 | 11.91 | 12.16 | 11.84 | 12.04 | 151,900 | +0.25(+2.12%) |
Dec 15, 2021 | 11.85 | 11.86 | 11.45 | 11.79 | 183,384 | -0.15(-1.26%) |
Dec 14, 2021 | 11.95 | 12.44 | 11.82 | 11.94 | 209,626 | -0.13(-1.08%) |
Dec 13, 2021 | 12.32 | 12.48 | 12.03 | 12.07 | 235,290 | -0.30(-2.43%) |
Dec 10, 2021 | 12.32 | 12.44 | 12.24 | 12.37 | 89,755 | +0.08(+0.65%) |
Dec 09, 2021 | 12.42 | 12.59 | 12.22 | 12.29 | 71,396 | -0.16(-1.29%) |
Dec 08, 2021 | 12.28 | 12.57 | 12.19 | 12.45 | 149,052 | +0.31(+2.55%) |
Dec 07, 2021 | 12.10 | 12.61 | 12.10 | 12.14 | 210,746 | +0.08(+0.66%) |
Dec 06, 2021 | 12.56 | 12.56 | 11.88 | 12.06 | 205,313 | -0.53(-4.21%) |
Dec 03, 2021 | 12.64 | 12.84 | 12.34 | 12.59 | 218,822 | +0.00(+0.00%) |
Dec 02, 2021 | 12.70 | 12.90 | 12.40 | 12.59 | 101,196 | +0.00(+0.00%) |
Dec 01, 2021 | 12.22 | 13.03 | 12.22 | 12.59 | 512,368 | +0.38(+3.11%) |
Nov 30, 2021 | 11.90 | 12.24 | 11.90 | 12.21 | 864,485 | +0.21(+1.75%) |
Nov 29, 2021 | 12.34 | 12.34 | 11.99 | 12.00 | 118,963 | -0.23(-1.88%) |
Nov 26, 2021 | 12.43 | 12.50 | 12.09 | 12.23 | 158,355 | -0.41(-3.24%) |
Nov 24, 2021 | 12.60 | 12.87 | 12.56 | 12.64 | 148,107 | -0.01(-0.08%) |
Nov 23, 2021 | 13.13 | 13.18 | 12.52 | 12.65 | 212,090 | -0.45(-3.44%) |
Nov 22, 2021 | 13.10 | 13.27 | 12.92 | 13.10 | 159,787 | -0.05(-0.38%) |
Nov 19, 2021 | 13.35 | 13.54 | 13.07 | 13.15 | 166,310 | -0.12(-0.90%) |
Nov 18, 2021 | 13.64 | 13.31 | 13.24 | 13.27 | 162,317 | -0.18(-1.34%) |
Nov 17, 2021 | 13.14 | 13.50 | 13.14 | 13.45 | 175,643 | +0.17(+1.28%) |
Nov 16, 2021 | 13.21 | 13.38 | 12.99 | 13.28 | 176,901 | -0.12(-0.90%) |
Nov 15, 2021 | 13.19 | 13.54 | 13.03 | 13.40 | 283,036 | +0.15(+1.13%) |
Nov 12, 2021 | 12.92 | 13.41 | 12.58 | 13.25 | 292,892 | +0.35(+2.71%) |
Nov 11, 2021 | 12.63 | 13.00 | 12.47 | 12.90 | 252,859 | +0.28(+2.22%) |
Nov 10, 2021 | 12.53 | 12.62 | 276,807 | +0.58(+4.82%) | ||
Nov 09, 2021 | 12.01 | 12.23 | 11.99 | 12.04 | 190,537 | +0.05(+0.42%) |
Nov 08, 2021 | 11.73 | 12.05 | 11.73 | 11.99 | 179,679 | +0.04(+0.33%) |
Nov 05, 2021 | 11.79 | 12.17 | 11.54 | 11.95 | 94,513 | -0.06(-0.50%) |
Nov 04, 2021 | 11.89 | 12.19 | 11.87 | 12.01 | 75,544 | +0.00(+0.00%) |
Nov 03, 2021 | 11.57 | 12.22 | 11.57 | 12.01 | 114,977 | +0.21(+1.78%) |
Nov 02, 2021 | 11.20 | 11.80 | 11.20 | 11.80 | 176,978 | +0.37(+3.24%) |
Nov 01, 2021 | 10.99 | 11.51 | 10.95 | 11.43 | 209,053 | +0.53(+4.86%) |
Oct 29, 2021 | 10.94 | 10.95 | 10.83 | 10.90 | 75,574 | +0.01(+0.09%) |
Oct 28, 2021 | 10.75 | 11.03 | 10.74 | 10.89 | 35,515 | +0.27(+2.54%) |
Oct 27, 2021 | 10.83 | 10.85 | 10.61 | 10.62 | 57,007 | -0.14(-1.30%) |
Oct 26, 2021 | 11.00 | 10.75 | 10.76 | 98,878 | -0.25(-2.27%) | |
Oct 25, 2021 | 11.06 | 11.29 | 11.00 | 11.01 | 38,609 | -0.19(-1.70%) |
Oct 22, 2021 | 11.30 | 11.30 | 11.05 | 11.20 | 64,499 | -0.11(-0.97%) |
Oct 21, 2021 | 11.18 | 11.37 | 11.18 | 11.31 | 33,343 | +0.01(+0.09%) |
Oct 20, 2021 | 11.07 | 11.54 | 11.01 | 11.30 | 357,183 | +0.24(+2.17%) |
Oct 19, 2021 | 11.13 | 11.41 | 10.97 | 11.06 | 116,718 | -0.09(-0.81%) |
Oct 18, 2021 | 11.46 | 11.70 | 11.11 | 11.15 | 134,498 | -0.34(-2.96%) |
Oct 15, 2021 | 11.69 | 11.75 | 11.40 | 11.49 | 216,912 | -0.05(-0.43%) |
Oct 14, 2021 | 11.62 | 11.74 | 11.47 | 11.54 | 110,274 | +0.03(+0.26%) |
Oct 13, 2021 | 11.42 | 11.64 | 11.25 | 11.51 | 144,843 | +0.20(+1.77%) |
Oct 12, 2021 | 11.57 | 11.76 | 11.24 | 11.31 | 452,893 | -0.25(-2.16%) |
Oct 11, 2021 | 11.45 | 12.02 | 11.45 | 11.56 | 532,691 | +0.19(+1.67%) |
Oct 08, 2021 | 11.69 | 11.75 | 11.32 | 11.37 | 124,109 | -0.33(-2.82%) |
Oct 07, 2021 | 11.72 | 11.83 | 11.65 | 11.70 | 108,401 | +0.05(+0.43%) |
Oct 06, 2021 | 11.75 | 11.77 | 11.52 | 11.65 | 139,715 | -0.12(-1.02%) |
Oct 05, 2021 | 11.99 | 11.99 | 11.59 | 11.77 | 218,747 | -0.09(-0.76%) |
Oct 04, 2021 | 11.75 | 11.93 | 11.75 | 11.86 | 43,403 | +0.09(+0.76%) |
Oct 01, 2021 | 11.96 | 11.96 | 11.59 | 11.77 | 58,011 | -0.17(-1.42%) |
Sep 30, 2021 | 11.87 | 12.09 | 11.63 | 11.94 | 506,697 | +0.14(+1.19%) |
Sep 29, 2021 | 12.07 | 12.17 | 11.75 | 11.80 | 157,170 | -0.18(-1.50%) |
Sep 28, 2021 | 12.21 | 12.41 | 11.69 | 11.98 | 121,664 | -0.27(-2.20%) |
Sep 27, 2021 | 12.19 | 12.41 | 12.19 | 12.25 | 56,357 | +0.04(+0.33%) |
Sep 24, 2021 | 12.04 | 12.36 | 11.93 | 12.21 | 78,490 | +0.15(+1.24%) |
Sep 23, 2021 | 12.00 | 12.34 | 11.93 | 12.06 | 72,471 | +0.10(+0.84%) |
Sep 22, 2021 | 11.34 | 12.10 | 11.34 | 11.96 | 315,240 | +0.68(+6.03%) |
Sep 21, 2021 | 11.20 | 11.70 | 11.20 | 11.28 | 458,590 | +0.04(+0.36%) |
Sep 20, 2021 | 10.98 | 11.40 | 10.78 | 11.24 | 451,948 | +0.13(+1.17%) |
Sep 17, 2021 | 11.44 | 11.70 | 11.08 | 11.11 | 1,962,028 | -0.30(-2.63%) |
Sep 16, 2021 | 11.38 | 11.80 | 11.24 | 11.41 | 363,089 | -0.06(-0.52%) |
Sep 15, 2021 | 11.51 | 11.95 | 11.43 | 11.47 | 478,054 | -0.02(-0.17%) |
Sep 14, 2021 | 11.43 | 11.97 | 11.35 | 11.49 | 203,036 | -0.06(-0.52%) |
Sep 13, 2021 | 11.64 | 12.04 | 11.50 | 11.55 | 359,321 | -0.17(-1.45%) |
Sep 10, 2021 | 11.47 | 11.82 | 11.47 | 11.72 | 298,338 | +0.15(+1.30%) |
Sep 09, 2021 | 11.57 | 11.74 | 11.50 | 11.57 | 229,512 | +0.11(+0.96%) |
Sep 08, 2021 | 11.18 | 11.63 | 11.18 | 11.46 | 157,817 | +0.22(+1.96%) |
Sep 07, 2021 | 11.53 | 12.19 | 11.21 | 11.24 | 388,871 | -0.19(-1.66%) |
Sep 03, 2021 | 11.49 | 11.49 | 11.27 | 11.43 | 98,429 | -0.02(-0.17%) |
Sep 02, 2021 | 11.55 | 11.57 | 11.37 | 11.45 | 104,658 | -0.05(-0.43%) |
Sep 01, 2021 | 11.78 | 11.81 | 11.43 | 11.50 | 140,397 | -0.20(-1.71%) |
Aug 31, 2021 | 11.77 | 11.97 | 11.62 | 11.70 | 156,601 | -0.09(-0.76%) |
Aug 30, 2021 | 12.12 | 12.13 | 11.58 | 11.79 | 198,142 | -0.27(-2.24%) |
Aug 27, 2021 | 12.31 | 12.42 | 11.89 | 12.06 | 217,392 | -0.19(-1.55%) |
Aug 26, 2021 | 12.19 | 12.54 | 12.08 | 12.25 | 206,469 | +0.12(+0.99%) |
Aug 25, 2021 | 12.18 | 12.24 | 11.99 | 12.13 | 171,838 | -0.02(-0.16%) |
Aug 24, 2021 | 12.12 | 12.27 | 11.87 | 12.15 | 292,485 | +0.25(+2.10%) |
Aug 23, 2021 | 11.67 | 12.01 | 11.52 | 11.90 | 277,245 | +0.30(+2.59%) |
Aug 20, 2021 | 11.12 | 11.79 | 10.98 | 11.60 | 235,576 | +0.54(+4.88%) |
Aug 19, 2021 | 11.01 | 11.22 | 10.78 | 11.06 | 183,953 | +0.24(+2.22%) |
Aug 18, 2021 | 10.76 | 11.15 | 10.72 | 10.82 | 249,668 | -0.03(-0.28%) |
Aug 17, 2021 | 11.00 | 11.00 | 10.72 | 10.85 | 109,164 | -0.17(-1.54%) |
Aug 16, 2021 | 11.39 | 11.39 | 10.87 | 11.02 | 162,131 | -0.18(-1.61%) |
Aug 13, 2021 | 11.28 | 11.30 | 11.08 | 11.20 | 82,887 | -0.17(-1.50%) |
Aug 12, 2021 | 11.87 | 11.87 | 11.33 | 11.37 | 137,131 | -0.38(-3.23%) |
Aug 11, 2021 | 11.62 | 11.87 | 11.43 | 11.75 | 304,617 | +0.50(+4.44%) |
Aug 10, 2021 | 11.50 | 11.62 | 11.18 | 11.25 | 539,171 | -0.34(-2.93%) |
Aug 09, 2021 | 11.59 | 11.69 | 11.53 | 11.59 | 107,519 | -0.04(-0.34%) |
Aug 06, 2021 | 11.57 | 11.69 | 11.51 | 11.63 | 195,371 | +0.03(+0.26%) |
Aug 05, 2021 | 11.58 | 11.93 | 11.44 | 11.60 | 325,523 | +0.05(+0.43%) |
Aug 04, 2021 | 11.56 | 11.70 | 11.21 | 11.55 | 117,121 | -0.10(-0.86%) |
Aug 03, 2021 | 11.47 | 11.82 | 11.47 | 11.65 | 224,567 | +0.07(+0.60%) |
Aug 02, 2021 | 11.70 | 11.83 | 11.47 | 11.58 | 325,374 | -0.20(-1.70%) |
Jul 30, 2021 | 11.12 | 11.81 | 10.93 | 11.78 | 234,774 | +0.75(+6.80%) |
Jul 29, 2021 | 11.27 | 11.37 | 10.78 | 11.03 | 1,237,019 | -0.45(-3.92%) |
Jul 28, 2021 | 11.22 | 11.66 | 10.96 | 11.48 | 320,670 | +0.37(+3.33%) |
Jul 27, 2021 | 11.79 | 12.02 | 11.05 | 11.11 | 469,695 | -0.96(-7.95%) |
Jul 26, 2021 | 12.64 | 12.75 | 11.98 | 12.07 | 648,477 | -0.03(-0.25%) |
Jul 23, 2021 | 11.48 | 12.41 | 11.00 | 12.10 | 629,255 | +1.16(+10.60%) |
Jul 22, 2021 | 9.700 | 11.07 | 9.700 | 10.94 | 444,532 | +1.16(+11.86%) |
Jul 21, 2021 | 9.380 | 9.920 | 9.240 | 9.780 | 456,179 | +0.38(+4.04%) |
Jul 20, 2021 | 9.810 | 9.810 | 9.320 | 9.400 | 247,533 | -0.19(-1.94%) |