Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2022 | 12.51 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 354,936 | +0.01(+0.08%) |
Mar 03, 2022 | 12.52 | 12.53 | 12.50 | 12.50 | 234,465 | -0.01(-0.08%) |
Mar 02, 2022 | 12.49 | 12.51 | 12.49 | 12.51 | 458,541 | +0.00(+0.00%) |
Mar 01, 2022 | 12.48 | 12.51 | 12.48 | 12.51 | 371,365 | +0.03(+0.24%) |
Feb 28, 2022 | 12.48 | 12.50 | 12.48 | 12.48 | 525,794 | -0.01(-0.08%) |
Feb 25, 2022 | 12.48 | 12.50 | 12.48 | 12.49 | 472,624 | +0.02(+0.16%) |
Feb 24, 2022 | 12.47 | 12.49 | 12.46 | 12.47 | 1,213,429 | -0.01(-0.08%) |
Feb 23, 2022 | 12.48 | 12.49 | 12.48 | 12.48 | 255,587 | +0.00(+0.00%) |
Feb 22, 2022 | 12.47 | 12.49 | 12.47 | 12.48 | 336,513 | +0.00(+0.00%) |
Feb 18, 2022 | 12.48 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.48 | 12.49 | 12.47 | 12.48 | 241,043 | -0.01(-0.08%) |
Feb 16, 2022 | 12.48 | 12.50 | 12.48 | 12.49 | 165,349 | +0.00(+0.00%) |
Feb 15, 2022 | 12.47 | 12.50 | 12.47 | 12.49 | 383,962 | +0.02(+0.16%) |
Feb 14, 2022 | 12.48 | 12.50 | 12.47 | 12.47 | 254,829 | -0.01(-0.08%) |
Feb 11, 2022 | 12.48 | 12.50 | 12.46 | 12.48 | 406,740 | +0.00(+0.00%) |
Feb 10, 2022 | 12.47 | 12.50 | 12.47 | 12.48 | 318,054 | +0.00(+0.00%) |
Feb 09, 2022 | 12.51 | 12.54 | 12.48 | 12.48 | 469,142 | -0.03(-0.24%) |
Feb 08, 2022 | 12.48 | 12.51 | 12.47 | 12.51 | 266,217 | +0.05(+0.40%) |
Feb 07, 2022 | 12.48 | 12.50 | 12.46 | 12.46 | 326,068 | -0.03(-0.24%) |
Feb 04, 2022 | 12.47 | 12.49 | 12.47 | 12.49 | 341,091 | +0.00(+0.00%) |
Feb 03, 2022 | 12.48 | 12.49 | 435,228 | +0.03(+0.24%) | ||
Feb 02, 2022 | 12.50 | 12.51 | 12.46 | 12.46 | 842,715 | -0.03(-0.24%) |
Feb 01, 2022 | 12.48 | 12.51 | 12.47 | 12.49 | 777,139 | +0.02(+0.16%) |
Jan 31, 2022 | 12.50 | 12.47 | 705,389 | +0.00(+0.00%) | ||
Jan 28, 2022 | 12.44 | 12.49 | 12.44 | 12.47 | 776,979 | +0.01(+0.08%) |
Jan 27, 2022 | 12.42 | 12.48 | 12.42 | 12.46 | 1,716,054 | +0.04(+0.32%) |
Jan 26, 2022 | 12.45 | 12.45 | 12.42 | 12.42 | 1,078,649 | +0.00(+0.00%) |
Jan 25, 2022 | 12.42 | 12.45 | 12.42 | 12.42 | 976,414 | -0.01(-0.08%) |
Jan 24, 2022 | 12.44 | 12.45 | 12.41 | 12.43 | 2,553,923 | +0.01(+0.08%) |
Jan 21, 2022 | 12.42 | 12.45 | 12.42 | 12.42 | 2,151,447 | -0.02(-0.16%) |
Jan 20, 2022 | 12.44 | 12.45 | 12.44 | 12.44 | 1,097,766 | +0.01(+0.08%) |
Jan 19, 2022 | 12.44 | 12.46 | 12.43 | 12.43 | 664,145 | -0.02(-0.16%) |
Jan 18, 2022 | 12.44 | 12.46 | 12.44 | 12.45 | 1,129,423 | +0.01(+0.08%) |
Jan 14, 2022 | 12.44 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.43 | 12.47 | 12.43 | 12.44 | 841,729 | +0.01(+0.08%) |
Jan 12, 2022 | 12.44 | 12.45 | 12.42 | 12.43 | 1,080,684 | +0.00(+0.00%) |
Jan 11, 2022 | 12.46 | 12.48 | 12.43 | 12.43 | 888,488 | -0.03(-0.24%) |
Jan 10, 2022 | 12.42 | 12.47 | 12.42 | 12.46 | 1,314,228 | +0.03(+0.24%) |
Jan 07, 2022 | 12.42 | 12.45 | 12.42 | 12.43 | 1,380,197 | +0.01(+0.08%) |
Jan 06, 2022 | 12.44 | 12.47 | 12.42 | 12.42 | 1,752,926 | -0.04(-0.32%) |
Jan 05, 2022 | 12.41 | 12.48 | 12.41 | 12.46 | 6,774,124 | +0.05(+0.40%) |
Jan 04, 2022 | 12.43 | 12.44 | 12.41 | 12.41 | 1,335,027 | +0.00(+0.00%) |
Jan 03, 2022 | 12.42 | 12.49 | 12.40 | 12.41 | 1,561,507 | +0.00(+0.00%) |
Dec 31, 2021 | 12.42 | 12.43 | 12.41 | 12.41 | 961,197 | +0.01(+0.08%) |
Dec 30, 2021 | 12.42 | 12.45 | 12.40 | 12.40 | 1,239,638 | -0.02(-0.16%) |
Dec 29, 2021 | 12.42 | 12.46 | 12.41 | 12.42 | 1,184,103 | -0.02(-0.16%) |
Dec 28, 2021 | 12.41 | 12.45 | 12.41 | 12.44 | 1,279,046 | +0.03(+0.24%) |
Dec 27, 2021 | 12.43 | 12.45 | 12.40 | 12.41 | 674,265 | -0.06(-0.48%) |
Dec 23, 2021 | 12.41 | 12.48 | 12.40 | 12.47 | 1,322,035 | +0.07(+0.56%) |
Dec 22, 2021 | 12.40 | 12.44 | 12.38 | 12.40 | 1,537,725 | -0.01(-0.08%) |
Dec 21, 2021 | 12.40 | 12.44 | 12.40 | 12.41 | 1,411,474 | +0.03(+0.24%) |
Dec 20, 2021 | 12.39 | 12.43 | 12.38 | 12.38 | 2,866,859 | -0.01(-0.08%) |
Dec 17, 2021 | 12.41 | 12.46 | 12.39 | 12.39 | 2,267,476 | +0.00(+0.00%) |
Dec 16, 2021 | 12.43 | 12.44 | 12.38 | 12.39 | 3,789,391 | +0.00(+0.00%) |
Dec 15, 2021 | 12.41 | 12.46 | 12.39 | 12.39 | 1,889,411 | -0.01(-0.08%) |
Dec 14, 2021 | 12.43 | 12.45 | 12.40 | 12.40 | 2,357,127 | -0.03(-0.24%) |
Dec 13, 2021 | 12.45 | 12.47 | 12.43 | 12.43 | 1,975,954 | -0.03(-0.24%) |
Dec 10, 2021 | 12.46 | 12.50 | 12.45 | 12.46 | 1,697,745 | -0.01(-0.08%) |
Dec 09, 2021 | 12.46 | 12.49 | 12.45 | 12.47 | 1,577,906 | +0.00(+0.00%) |
Dec 08, 2021 | 12.44 | 12.52 | 12.43 | 12.47 | 1,533,471 | +0.03(+0.24%) |
Dec 07, 2021 | 12.46 | 12.51 | 12.41 | 12.44 | 3,192,724 | -0.03(-0.24%) |
Dec 06, 2021 | 12.36 | 12.50 | 12.35 | 12.47 | 10,828,782 | +4.96(+66.14%) |
Dec 03, 2021 | 7.506 | 7.527 | 7.386 | 7.506 | 273,559 | -0.01(-0.13%) |
Dec 02, 2021 | 7.386 | 7.618 | 7.346 | 7.516 | 259,433 | +0.20(+2.72%) |
Dec 01, 2021 | 7.795 | 7.949 | 7.317 | 7.317 | 452,567 | -0.32(-4.18%) |
Nov 30, 2021 | 7.705 | 7.775 | 7.536 | 7.636 | 284,068 | -0.08(-1.03%) |
Nov 29, 2021 | 7.994 | 8.064 | 7.675 | 7.715 | 327,698 | -0.22(-2.76%) |
Nov 26, 2021 | 7.984 | 8.059 | 7.606 | 7.935 | 268,586 | -0.12(-1.49%) |
Nov 24, 2021 | 8.084 | 8.104 | 8.024 | 8.054 | 158,876 | -0.04(-0.49%) |
Nov 23, 2021 | 8.194 | 8.214 | 8.064 | 8.094 | 177,181 | -0.10(-1.22%) |
Nov 22, 2021 | 8.283 | 8.393 | 8.174 | 8.194 | 198,819 | -0.05(-0.60%) |
Nov 19, 2021 | 8.234 | 8.323 | 8.069 | 8.244 | 222,811 | -0.05(-0.60%) |
Nov 18, 2021 | 8.453 | 8.313 | 8.254 | 8.293 | 205,960 | -0.12(-1.42%) |
Nov 17, 2021 | 8.423 | 8.453 | 8.333 | 8.413 | 179,131 | -0.03(-0.35%) |
Nov 16, 2021 | 8.572 | 8.572 | 8.403 | 8.443 | 152,055 | -0.11(-1.28%) |
Nov 15, 2021 | 8.473 | 8.563 | 8.433 | 8.553 | 198,455 | +0.08(+0.94%) |
Nov 12, 2021 | 8.722 | 8.812 | 8.433 | 8.473 | 286,096 | -0.03(-0.35%) |
Nov 11, 2021 | 8.582 | 8.652 | 8.483 | 8.503 | 123,471 | -0.13(-1.50%) |
Nov 10, 2021 | 8.632 | 8.632 | 98,470 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.572 | 8.652 | 8.503 | 8.642 | 134,124 | +0.09(+1.05%) |
Nov 08, 2021 | 8.732 | 8.732 | 8.543 | 8.553 | 124,668 | -0.12(-1.38%) |
Nov 05, 2021 | 8.473 | 8.722 | 8.443 | 8.672 | 230,461 | +0.27(+3.20%) |
Nov 04, 2021 | 8.373 | 8.528 | 8.353 | 8.403 | 101,472 | +0.04(+0.48%) |
Nov 03, 2021 | 8.273 | 8.508 | 8.273 | 8.363 | 170,612 | +0.09(+1.08%) |
Nov 02, 2021 | 8.443 | 8.453 | 8.244 | 8.273 | 206,216 | -0.15(-1.78%) |
Nov 01, 2021 | 8.344 | 8.487 | 8.274 | 8.423 | 203,723 | +0.15(+1.80%) |
Oct 29, 2021 | 8.344 | 8.403 | 8.244 | 8.274 | 131,829 | -0.02(-0.24%) |
Oct 28, 2021 | 8.334 | 8.373 | 8.215 | 8.294 | 139,997 | +0.01(+0.12%) |
Oct 27, 2021 | 8.383 | 8.453 | 8.284 | 8.284 | 170,671 | -0.11(-1.30%) |
Oct 26, 2021 | 8.502 | 8.383 | 8.393 | 157,385 | -0.07(-0.82%) | |
Oct 25, 2021 | 8.453 | 8.512 | 8.395 | 8.463 | 140,914 | +0.03(+0.35%) |
Oct 22, 2021 | 8.403 | 8.473 | 8.354 | 8.433 | 181,465 | +0.01(+0.12%) |
Oct 21, 2021 | 8.502 | 8.564 | 8.403 | 8.423 | 176,197 | -0.05(-0.59%) |
Oct 20, 2021 | 8.611 | 8.661 | 8.433 | 8.473 | 185,894 | -0.15(-1.73%) |
Oct 19, 2021 | 8.592 | 8.731 | 8.562 | 8.621 | 233,771 | +0.03(+0.35%) |
Oct 18, 2021 | 8.602 | 8.611 | 8.393 | 8.592 | 387,853 | -0.01(-0.12%) |
Oct 15, 2021 | 8.879 | 9.167 | 8.572 | 8.602 | 901,495 | -0.70(-7.57%) |
Oct 14, 2021 | 9.028 | 9.336 | 8.969 | 9.306 | 603,495 | +0.42(+4.69%) |
Oct 13, 2021 | 9.098 | 9.098 | 8.820 | 8.889 | 202,452 | -0.16(-1.75%) |
Oct 12, 2021 | 8.919 | 9.098 | 8.883 | 9.048 | 138,607 | +0.10(+1.11%) |
Oct 11, 2021 | 8.979 | 9.098 | 8.929 | 8.949 | 122,639 | +0.02(+0.22%) |
Oct 08, 2021 | 9.018 | 9.018 | 8.881 | 8.929 | 96,937 | -0.12(-1.32%) |
Oct 07, 2021 | 8.899 | 9.157 | 8.858 | 9.048 | 201,956 | +0.20(+2.24%) |
Oct 06, 2021 | 8.582 | 8.879 | 8.532 | 8.850 | 165,064 | +0.18(+2.06%) |
Oct 05, 2021 | 8.731 | 8.740 | 8.592 | 8.671 | 131,843 | -0.06(-0.68%) |
Oct 04, 2021 | 8.790 | 8.840 | 8.671 | 8.731 | 224,690 | -0.10(-1.12%) |
Oct 01, 2021 | 8.671 | 8.988 | 8.671 | 8.830 | 225,590 | +0.17(+1.95%) |
Sep 30, 2021 | 8.750 | 8.830 | 8.651 | 8.661 | 163,905 | -0.08(-0.91%) |
Sep 29, 2021 | 8.850 | 8.979 | 8.721 | 8.740 | 126,622 | -0.06(-0.68%) |
Sep 28, 2021 | 8.979 | 9.068 | 8.770 | 8.800 | 228,415 | -0.19(-2.10%) |
Sep 27, 2021 | 8.820 | 9.127 | 8.820 | 8.988 | 202,706 | +0.21(+2.37%) |
Sep 24, 2021 | 8.641 | 8.874 | 8.641 | 8.780 | 147,027 | +0.09(+1.03%) |
Sep 23, 2021 | 8.522 | 8.815 | 8.522 | 8.691 | 206,874 | +0.18(+2.10%) |
Sep 22, 2021 | 8.304 | 8.562 | 8.304 | 8.512 | 249,484 | +0.23(+2.75%) |
Sep 21, 2021 | 8.383 | 8.572 | 8.284 | 8.284 | 167,427 | -0.09(-1.07%) |
Sep 20, 2021 | 8.373 | 8.492 | 8.294 | 8.373 | 195,916 | -0.22(-2.54%) |
Sep 17, 2021 | 8.483 | 8.651 | 8.483 | 8.592 | 260,557 | +0.10(+1.17%) |
Sep 16, 2021 | 8.383 | 8.502 | 8.314 | 8.492 | 359,930 | +0.16(+1.90%) |
Sep 15, 2021 | 8.473 | 8.478 | 8.284 | 8.334 | 313,558 | -0.10(-1.18%) |
Sep 14, 2021 | 8.711 | 8.711 | 8.393 | 8.433 | 165,593 | -0.21(-2.41%) |
Sep 13, 2021 | 8.532 | 8.715 | 8.452 | 8.641 | 245,163 | +0.21(+2.47%) |
Sep 10, 2021 | 8.582 | 8.602 | 8.418 | 8.433 | 143,231 | -0.11(-1.28%) |
Sep 09, 2021 | 8.562 | 8.740 | 8.542 | 8.542 | 239,843 | -0.06(-0.69%) |
Sep 08, 2021 | 8.621 | 8.671 | 8.522 | 8.602 | 86,354 | -0.02(-0.23%) |
Sep 07, 2021 | 8.522 | 8.721 | 8.492 | 8.621 | 163,279 | +0.11(+1.28%) |
Sep 03, 2021 | 8.621 | 8.631 | 8.492 | 8.512 | 96,906 | -0.14(-1.61%) |
Sep 02, 2021 | 8.661 | 8.765 | 8.616 | 8.651 | 107,174 | +0.01(+0.11%) |
Sep 01, 2021 | 8.770 | 8.790 | 8.562 | 8.641 | 222,929 | -0.09(-1.02%) |
Aug 31, 2021 | 8.552 | 8.812 | 8.512 | 8.731 | 180,488 | +0.21(+2.44%) |
Aug 30, 2021 | 8.731 | 8.731 | 8.492 | 8.522 | 135,218 | -0.22(-2.50%) |
Aug 27, 2021 | 8.473 | 8.760 | 8.473 | 8.740 | 172,719 | +0.30(+3.53%) |
Aug 26, 2021 | 8.532 | 8.572 | 8.363 | 8.443 | 126,741 | -0.13(-1.50%) |
Aug 25, 2021 | 8.522 | 8.646 | 8.483 | 8.572 | 147,161 | +0.06(+0.70%) |
Aug 24, 2021 | 8.383 | 8.562 | 8.370 | 8.512 | 205,144 | +0.15(+1.78%) |
Aug 23, 2021 | 8.284 | 8.384 | 8.195 | 8.363 | 196,643 | +0.11(+1.32%) |
Aug 20, 2021 | 8.096 | 8.393 | 8.086 | 8.254 | 236,620 | +0.11(+1.34%) |
Aug 19, 2021 | 8.234 | 8.303 | 8.026 | 8.145 | 263,119 | -0.16(-1.91%) |
Aug 18, 2021 | 8.304 | 8.483 | 8.225 | 8.304 | 157,344 | -0.03(-0.36%) |
Aug 17, 2021 | 8.403 | 8.433 | 8.254 | 8.334 | 170,192 | -0.12(-1.41%) |
Aug 16, 2021 | 8.502 | 8.572 | 8.383 | 8.453 | 163,318 | -0.10(-1.16%) |
Aug 13, 2021 | 8.671 | 8.675 | 8.473 | 8.552 | 138,247 | -0.12(-1.37%) |
Aug 12, 2021 | 8.840 | 8.929 | 8.483 | 8.671 | 230,190 | -0.12(-1.35%) |
Aug 11, 2021 | 8.602 | 8.810 | 8.508 | 8.790 | 250,293 | +0.21(+2.43%) |
Aug 10, 2021 | 8.502 | 8.641 | 8.433 | 8.582 | 178,300 | +0.11(+1.29%) |
Aug 09, 2021 | 8.561 | 8.561 | 8.364 | 8.473 | 161,523 | -0.09(-1.04%) |
Aug 06, 2021 | 8.571 | 8.631 | 8.473 | 8.561 | 212,022 | +0.06(+0.70%) |
Aug 05, 2021 | 8.374 | 8.561 | 8.315 | 8.502 | 216,019 | +0.21(+2.50%) |
Aug 04, 2021 | 8.255 | 8.463 | 8.166 | 8.295 | 204,970 | +0.01(+0.12%) |
Aug 03, 2021 | 8.423 | 8.443 | 8.176 | 8.285 | 263,391 | -0.12(-1.41%) |
Aug 02, 2021 | 8.512 | 8.650 | 8.403 | 8.403 | 282,195 | +0.00(+0.00%) |
Jul 30, 2021 | 8.660 | 8.759 | 8.344 | 8.403 | 437,969 | -0.31(-3.51%) |
Jul 29, 2021 | 8.700 | 8.798 | 8.623 | 8.710 | 224,979 | +0.04(+0.46%) |
Jul 28, 2021 | 8.789 | 8.808 | 8.544 | 8.670 | 234,896 | -0.11(-1.24%) |
Jul 27, 2021 | 8.947 | 8.986 | 8.700 | 8.779 | 231,612 | -0.18(-1.98%) |
Jul 26, 2021 | 8.986 | 9.243 | 8.907 | 8.956 | 231,742 | -0.04(-0.44%) |
Jul 23, 2021 | 9.391 | 9.480 | 8.611 | 8.996 | 613,740 | -0.40(-4.31%) |
Jul 22, 2021 | 9.223 | 9.440 | 9.016 | 9.401 | 414,695 | +0.14(+1.49%) |
Jul 21, 2021 | 8.996 | 9.381 | 8.996 | 9.263 | 262,369 | +0.37(+4.11%) |
Jul 20, 2021 | 8.828 | 9.026 | 8.710 | 8.897 | 210,860 | +0.21(+2.39%) |
Jul 19, 2021 | 8.838 | 8.877 | 8.517 | 8.690 | 240,387 | -0.25(-2.76%) |
Jul 16, 2021 | 9.401 | 9.440 | 8.907 | 8.937 | 197,717 | -0.39(-4.23%) |
Jul 15, 2021 | 9.450 | 9.519 | 9.193 | 9.332 | 228,408 | -0.19(-1.97%) |
Jul 14, 2021 | 9.579 | 9.904 | 9.480 | 9.519 | 212,654 | -0.05(-0.52%) |
Jul 13, 2021 | 9.608 | 9.737 | 9.430 | 9.569 | 185,443 | -0.06(-0.62%) |
Jul 12, 2021 | 9.756 | 9.895 | 9.579 | 9.628 | 379,391 | -0.18(-1.81%) |
Jul 09, 2021 | 9.638 | 9.904 | 9.559 | 9.806 | 162,099 | +0.24(+2.48%) |
Jul 08, 2021 | 9.440 | 9.609 | 9.283 | 9.569 | 220,661 | +0.02(+0.21%) |
Jul 07, 2021 | 9.667 | 9.737 | 9.509 | 9.549 | 157,261 | -0.18(-1.83%) |
Jul 06, 2021 | 9.776 | 9.796 | 9.509 | 9.727 | 175,067 | -0.04(-0.40%) |
Jul 02, 2021 | 9.914 | 9.914 | 9.677 | 9.766 | 187,426 | -0.14(-1.40%) |