Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2022 | 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 | -0.04(-0.32%) | ||
Jan 28, 2022 | 12.48 | 12.53 | 12.48 | 12.51 | 774,495 | +0.01(+0.08%) |
Jan 27, 2022 | 12.46 | 12.53 | 12.46 | 12.50 | 1,710,567 | +0.04(+0.32%) |
Jan 26, 2022 | 12.49 | 12.49 | 12.46 | 12.46 | 1,075,201 | +0.00(+0.00%) |
Jan 25, 2022 | 12.46 | 12.49 | 12.46 | 12.46 | 973,292 | -0.01(-0.08%) |
Jan 24, 2022 | 12.48 | 12.49 | 12.45 | 12.47 | 2,545,757 | +0.01(+0.08%) |
Jan 21, 2022 | 12.46 | 12.49 | 12.46 | 12.46 | 2,144,568 | -0.02(-0.16%) |
Jan 20, 2022 | 12.48 | 12.49 | 12.47 | 12.48 | 1,094,256 | +0.01(+0.08%) |
Jan 19, 2022 | 12.48 | 12.50 | 12.47 | 12.47 | 662,022 | -0.02(-0.16%) |
Jan 18, 2022 | 12.48 | 12.50 | 12.47 | 12.49 | 1,125,812 | +0.01(+0.08%) |
Jan 14, 2022 | 12.48 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.47 | 12.51 | 12.47 | 12.48 | 839,038 | +0.01(+0.08%) |
Jan 12, 2022 | 12.48 | 12.49 | 12.46 | 12.47 | 1,077,229 | +0.00(+0.00%) |
Jan 11, 2022 | 12.50 | 12.52 | 12.47 | 12.47 | 885,648 | -0.03(-0.24%) |
Jan 10, 2022 | 12.46 | 12.51 | 12.46 | 12.50 | 1,310,026 | +0.03(+0.24%) |
Jan 07, 2022 | 12.46 | 12.49 | 12.46 | 12.47 | 1,375,784 | +0.01(+0.08%) |
Jan 06, 2022 | 12.48 | 12.51 | 12.46 | 12.46 | 1,747,322 | -0.04(-0.32%) |
Jan 05, 2022 | 12.45 | 12.52 | 12.45 | 12.50 | 6,752,464 | +0.05(+0.40%) |
Jan 04, 2022 | 12.47 | 12.48 | 12.45 | 12.45 | 1,330,759 | +0.00(+0.00%) |
Jan 03, 2022 | 12.46 | 12.53 | 12.44 | 12.45 | 1,556,515 | +0.00(+0.00%) |
Dec 31, 2021 | 12.46 | 12.47 | 12.45 | 12.45 | 958,124 | +0.01(+0.08%) |
Dec 30, 2021 | 12.46 | 12.49 | 12.44 | 12.44 | 1,235,675 | -0.02(-0.16%) |
Dec 29, 2021 | 12.46 | 12.50 | 12.45 | 12.46 | 1,180,317 | -0.02(-0.16%) |
Dec 28, 2021 | 12.45 | 12.49 | 12.45 | 12.48 | 1,274,957 | +0.03(+0.24%) |
Dec 27, 2021 | 12.47 | 12.49 | 12.44 | 12.45 | 672,110 | -0.06(-0.48%) |
Dec 23, 2021 | 12.45 | 12.52 | 12.44 | 12.51 | 1,317,808 | +0.07(+0.56%) |
Dec 22, 2021 | 12.44 | 12.48 | 12.42 | 12.44 | 1,532,809 | -0.01(-0.08%) |
Dec 21, 2021 | 12.44 | 12.48 | 12.44 | 12.45 | 1,406,961 | +0.03(+0.24%) |
Dec 20, 2021 | 12.43 | 12.46 | 12.42 | 12.42 | 2,857,693 | -0.01(-0.08%) |
Dec 17, 2021 | 12.45 | 12.49 | 12.43 | 12.43 | 2,260,226 | +0.00(+0.00%) |
Dec 16, 2021 | 12.47 | 12.48 | 12.42 | 12.43 | 3,777,275 | +0.00(+0.00%) |
Dec 15, 2021 | 12.45 | 12.50 | 12.43 | 12.43 | 1,883,370 | -0.01(-0.08%) |
Dec 14, 2021 | 12.47 | 12.49 | 12.44 | 12.44 | 2,349,591 | -0.03(-0.24%) |
Dec 13, 2021 | 12.49 | 12.51 | 12.47 | 12.47 | 1,969,636 | -0.03(-0.24%) |
Dec 10, 2021 | 12.50 | 12.54 | 12.49 | 12.50 | 1,692,317 | -0.01(-0.08%) |
Dec 09, 2021 | 12.50 | 12.53 | 12.49 | 12.51 | 1,572,861 | +0.00(+0.00%) |
Dec 08, 2021 | 12.48 | 12.56 | 12.47 | 12.51 | 1,528,568 | +0.03(+0.24%) |
Dec 07, 2021 | 12.50 | 12.55 | 12.45 | 12.48 | 3,182,516 | -0.03(-0.24%) |
Dec 06, 2021 | 12.40 | 12.54 | 12.39 | 12.51 | 10,794,158 | +4.98(+66.14%) |
Dec 03, 2021 | 7.530 | 7.551 | 7.410 | 7.530 | 272,685 | -0.01(-0.13%) |
Dec 02, 2021 | 7.410 | 7.643 | 7.370 | 7.540 | 258,604 | +0.20(+2.72%) |
Dec 01, 2021 | 7.820 | 7.975 | 7.340 | 7.340 | 451,120 | -0.32(-4.18%) |
Nov 30, 2021 | 7.730 | 7.800 | 7.560 | 7.660 | 283,160 | -0.08(-1.03%) |
Nov 29, 2021 | 8.020 | 8.090 | 7.700 | 7.740 | 326,651 | -0.22(-2.76%) |
Nov 26, 2021 | 8.010 | 8.085 | 7.630 | 7.960 | 267,728 | -0.12(-1.49%) |
Nov 24, 2021 | 8.110 | 8.130 | 8.050 | 8.080 | 158,368 | -0.04(-0.49%) |
Nov 23, 2021 | 8.220 | 8.240 | 8.090 | 8.120 | 176,615 | -0.10(-1.22%) |
Nov 22, 2021 | 8.310 | 8.420 | 8.200 | 8.220 | 198,184 | -0.05(-0.60%) |
Nov 19, 2021 | 8.260 | 8.350 | 8.095 | 8.270 | 222,099 | -0.05(-0.60%) |
Nov 18, 2021 | 8.480 | 8.340 | 8.280 | 8.320 | 205,302 | -0.12(-1.42%) |
Nov 17, 2021 | 8.450 | 8.480 | 8.360 | 8.440 | 178,559 | -0.03(-0.35%) |
Nov 16, 2021 | 8.600 | 8.600 | 8.430 | 8.470 | 151,569 | -0.11(-1.28%) |
Nov 15, 2021 | 8.500 | 8.590 | 8.460 | 8.580 | 197,821 | +0.08(+0.94%) |
Nov 12, 2021 | 8.750 | 8.840 | 8.460 | 8.500 | 285,182 | -0.03(-0.35%) |
Nov 11, 2021 | 8.610 | 8.680 | 8.510 | 8.530 | 123,077 | -0.13(-1.50%) |
Nov 10, 2021 | 8.660 | 8.660 | 98,156 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.600 | 8.680 | 8.530 | 8.670 | 133,696 | +0.09(+1.05%) |
Nov 08, 2021 | 8.760 | 8.760 | 8.570 | 8.580 | 124,270 | -0.12(-1.38%) |
Nov 05, 2021 | 8.500 | 8.750 | 8.470 | 8.700 | 229,725 | +0.27(+3.20%) |
Nov 04, 2021 | 8.400 | 8.555 | 8.380 | 8.430 | 101,148 | +0.04(+0.48%) |
Nov 03, 2021 | 8.300 | 8.535 | 8.300 | 8.390 | 170,067 | +0.09(+1.08%) |
Nov 02, 2021 | 8.470 | 8.480 | 8.270 | 8.300 | 205,557 | -0.19(-2.24%) |
Nov 01, 2021 | 8.410 | 8.555 | 8.340 | 8.490 | 202,115 | +0.15(+1.80%) |
Oct 29, 2021 | 8.410 | 8.470 | 8.310 | 8.340 | 130,789 | -0.02(-0.24%) |
Oct 28, 2021 | 8.400 | 8.440 | 8.280 | 8.360 | 138,892 | +0.01(+0.12%) |
Oct 27, 2021 | 8.450 | 8.520 | 8.350 | 8.350 | 169,324 | -0.11(-1.30%) |
Oct 26, 2021 | 8.570 | 8.450 | 8.460 | 156,143 | -0.07(-0.82%) | |
Oct 25, 2021 | 8.520 | 8.580 | 8.462 | 8.530 | 139,802 | +0.03(+0.35%) |
Oct 22, 2021 | 8.470 | 8.540 | 8.420 | 8.500 | 180,033 | +0.01(+0.12%) |
Oct 21, 2021 | 8.570 | 8.632 | 8.470 | 8.490 | 174,807 | -0.05(-0.59%) |
Oct 20, 2021 | 8.680 | 8.730 | 8.500 | 8.540 | 184,427 | -0.15(-1.73%) |
Oct 19, 2021 | 8.660 | 8.800 | 8.630 | 8.690 | 231,926 | +0.03(+0.35%) |
Oct 18, 2021 | 8.670 | 8.680 | 8.460 | 8.660 | 384,792 | -0.01(-0.12%) |
Oct 15, 2021 | 8.950 | 9.240 | 8.640 | 8.670 | 894,379 | -0.71(-7.57%) |
Oct 14, 2021 | 9.100 | 9.410 | 9.040 | 9.380 | 598,732 | +0.42(+4.69%) |
Oct 13, 2021 | 9.170 | 9.170 | 8.890 | 8.960 | 200,854 | -0.16(-1.75%) |
Oct 12, 2021 | 8.990 | 9.170 | 8.954 | 9.120 | 137,513 | +0.10(+1.11%) |
Oct 11, 2021 | 9.050 | 9.170 | 9.000 | 9.020 | 121,671 | +0.02(+0.22%) |
Oct 08, 2021 | 9.090 | 9.090 | 8.952 | 9.000 | 96,172 | -0.12(-1.32%) |
Oct 07, 2021 | 8.970 | 9.230 | 8.928 | 9.120 | 200,362 | +0.20(+2.24%) |
Oct 06, 2021 | 8.650 | 8.950 | 8.600 | 8.920 | 163,762 | +0.18(+2.06%) |
Oct 05, 2021 | 8.800 | 8.810 | 8.660 | 8.740 | 130,803 | -0.06(-0.68%) |
Oct 04, 2021 | 8.860 | 8.910 | 8.740 | 8.800 | 222,917 | -0.10(-1.12%) |
Oct 01, 2021 | 8.740 | 9.060 | 8.740 | 8.900 | 223,810 | +0.17(+1.95%) |
Sep 30, 2021 | 8.820 | 8.900 | 8.720 | 8.730 | 162,612 | -0.08(-0.91%) |
Sep 29, 2021 | 8.920 | 9.050 | 8.790 | 8.810 | 125,623 | -0.06(-0.68%) |
Sep 28, 2021 | 9.050 | 9.140 | 8.840 | 8.870 | 226,612 | -0.19(-2.10%) |
Sep 27, 2021 | 8.890 | 9.200 | 8.890 | 9.060 | 201,106 | +0.21(+2.37%) |
Sep 24, 2021 | 8.710 | 8.945 | 8.710 | 8.850 | 145,867 | +0.09(+1.03%) |
Sep 23, 2021 | 8.590 | 8.885 | 8.590 | 8.760 | 205,241 | +0.18(+2.10%) |
Sep 22, 2021 | 8.370 | 8.630 | 8.370 | 8.580 | 247,515 | +0.23(+2.75%) |
Sep 21, 2021 | 8.450 | 8.640 | 8.350 | 8.350 | 166,106 | -0.09(-1.07%) |
Sep 20, 2021 | 8.440 | 8.560 | 8.360 | 8.440 | 194,370 | -0.22(-2.54%) |
Sep 17, 2021 | 8.550 | 8.720 | 8.550 | 8.660 | 258,501 | +0.10(+1.17%) |
Sep 16, 2021 | 8.450 | 8.570 | 8.380 | 8.560 | 357,089 | +0.16(+1.90%) |
Sep 15, 2021 | 8.540 | 8.545 | 8.350 | 8.400 | 311,083 | -0.10(-1.18%) |
Sep 14, 2021 | 8.780 | 8.780 | 8.460 | 8.500 | 164,286 | -0.21(-2.41%) |
Sep 13, 2021 | 8.600 | 8.784 | 8.519 | 8.710 | 243,228 | +0.21(+2.47%) |
Sep 10, 2021 | 8.650 | 8.670 | 8.485 | 8.500 | 142,101 | -0.11(-1.28%) |
Sep 09, 2021 | 8.630 | 8.810 | 8.610 | 8.610 | 237,950 | -0.06(-0.69%) |
Sep 08, 2021 | 8.690 | 8.740 | 8.590 | 8.670 | 85,673 | -0.02(-0.23%) |
Sep 07, 2021 | 8.590 | 8.790 | 8.560 | 8.690 | 161,991 | +0.11(+1.28%) |
Sep 03, 2021 | 8.690 | 8.700 | 8.560 | 8.580 | 96,142 | -0.14(-1.61%) |
Sep 02, 2021 | 8.730 | 8.835 | 8.685 | 8.720 | 106,328 | +0.01(+0.11%) |
Sep 01, 2021 | 8.840 | 8.860 | 8.630 | 8.710 | 221,170 | -0.09(-1.02%) |
Aug 31, 2021 | 8.620 | 8.882 | 8.580 | 8.800 | 179,064 | +0.21(+2.44%) |
Aug 30, 2021 | 8.800 | 8.800 | 8.560 | 8.590 | 134,151 | -0.22(-2.50%) |
Aug 27, 2021 | 8.540 | 8.830 | 8.540 | 8.810 | 171,356 | +0.30(+3.53%) |
Aug 26, 2021 | 8.600 | 8.640 | 8.430 | 8.510 | 125,741 | -0.13(-1.50%) |
Aug 25, 2021 | 8.590 | 8.715 | 8.550 | 8.640 | 146,000 | +0.06(+0.70%) |
Aug 24, 2021 | 8.450 | 8.630 | 8.437 | 8.580 | 203,525 | +0.15(+1.78%) |
Aug 23, 2021 | 8.350 | 8.451 | 8.260 | 8.430 | 195,091 | +0.11(+1.32%) |
Aug 20, 2021 | 8.160 | 8.460 | 8.150 | 8.320 | 234,753 | +0.11(+1.34%) |
Aug 19, 2021 | 8.300 | 8.370 | 8.090 | 8.210 | 261,042 | -0.16(-1.91%) |
Aug 18, 2021 | 8.370 | 8.550 | 8.290 | 8.370 | 156,102 | -0.03(-0.36%) |
Aug 17, 2021 | 8.470 | 8.500 | 8.320 | 8.400 | 168,849 | -0.12(-1.41%) |
Aug 16, 2021 | 8.570 | 8.640 | 8.450 | 8.520 | 162,029 | -0.10(-1.16%) |
Aug 13, 2021 | 8.740 | 8.744 | 8.540 | 8.620 | 137,156 | -0.12(-1.37%) |
Aug 12, 2021 | 8.910 | 9.000 | 8.550 | 8.740 | 228,373 | -0.12(-1.35%) |
Aug 11, 2021 | 8.670 | 8.880 | 8.575 | 8.860 | 248,318 | +0.21(+2.43%) |
Aug 10, 2021 | 8.570 | 8.710 | 8.500 | 8.650 | 176,893 | +0.07(+0.82%) |
Aug 09, 2021 | 8.670 | 8.670 | 8.470 | 8.580 | 159,501 | -0.09(-1.04%) |
Aug 06, 2021 | 8.680 | 8.740 | 8.580 | 8.670 | 209,368 | +0.06(+0.70%) |
Aug 05, 2021 | 8.480 | 8.670 | 8.420 | 8.610 | 213,315 | +0.21(+2.50%) |
Aug 04, 2021 | 8.360 | 8.570 | 8.270 | 8.400 | 202,404 | +0.01(+0.12%) |
Aug 03, 2021 | 8.530 | 8.550 | 8.280 | 8.390 | 260,094 | -0.12(-1.41%) |
Aug 02, 2021 | 8.620 | 8.760 | 8.510 | 8.510 | 278,663 | +0.00(+0.00%) |
Jul 30, 2021 | 8.770 | 8.870 | 8.450 | 8.510 | 432,487 | -0.31(-3.51%) |
Jul 29, 2021 | 8.810 | 8.910 | 8.732 | 8.820 | 222,163 | +0.04(+0.46%) |
Jul 28, 2021 | 8.900 | 8.920 | 8.652 | 8.780 | 231,956 | -0.11(-1.24%) |
Jul 27, 2021 | 9.060 | 9.100 | 8.810 | 8.890 | 228,713 | -0.18(-1.98%) |
Jul 26, 2021 | 9.100 | 9.360 | 9.020 | 9.070 | 228,841 | -0.04(-0.44%) |
Jul 23, 2021 | 9.510 | 9.600 | 8.720 | 9.110 | 606,057 | -0.41(-4.31%) |
Jul 22, 2021 | 9.340 | 9.560 | 9.130 | 9.520 | 409,504 | +0.14(+1.49%) |
Jul 21, 2021 | 9.110 | 9.500 | 9.110 | 9.380 | 259,085 | +0.37(+4.11%) |
Jul 20, 2021 | 8.940 | 9.140 | 8.820 | 9.010 | 208,221 | +0.21(+2.39%) |
Jul 19, 2021 | 8.950 | 8.990 | 8.625 | 8.800 | 237,378 | -0.25(-2.76%) |
Jul 16, 2021 | 9.520 | 9.560 | 9.020 | 9.050 | 195,242 | -0.40(-4.23%) |
Jul 15, 2021 | 9.570 | 9.640 | 9.310 | 9.450 | 225,549 | -0.19(-1.97%) |
Jul 14, 2021 | 9.700 | 10.03 | 9.600 | 9.640 | 209,992 | -0.05(-0.52%) |
Jul 13, 2021 | 9.730 | 9.860 | 9.550 | 9.690 | 183,122 | -0.06(-0.62%) |
Jul 12, 2021 | 9.880 | 10.02 | 9.700 | 9.750 | 374,642 | -0.18(-1.81%) |
Jul 09, 2021 | 9.760 | 10.03 | 9.680 | 9.930 | 160,070 | +0.24(+2.48%) |
Jul 08, 2021 | 9.560 | 9.731 | 9.400 | 9.690 | 217,899 | +0.02(+0.21%) |
Jul 07, 2021 | 9.790 | 9.860 | 9.630 | 9.670 | 155,293 | -0.18(-1.83%) |
Jul 06, 2021 | 9.900 | 9.920 | 9.630 | 9.850 | 172,876 | -0.04(-0.40%) |
Jul 02, 2021 | 10.04 | 10.04 | 9.800 | 9.890 | 185,080 | -0.14(-1.40%) |