Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 23, 2022 | 11.23 | 0 | +0.39(+3.60%) | |||
Jun 22, 2022 | 9.700 | 11.00 | 9.690 | 10.84 | 7,958,404 | +1.15(+11.87%) |
Jun 21, 2022 | 10.72 | 11.46 | 9.550 | 9.690 | 13,762,392 | -0.40(-3.96%) |
Jun 17, 2022 | 8.850 | 10.26 | 8.693 | 10.09 | 7,360,310 | +1.18(+13.24%) |
Jun 16, 2022 | 9.300 | 9.390 | 8.530 | 8.910 | 6,736,285 | -0.99(-10.00%) |
Jun 15, 2022 | 9.930 | 9.970 | 9.840 | 9.900 | 3,996,253 | -0.03(-0.30%) |
Jun 14, 2022 | 9.960 | 9.970 | 9.920 | 9.930 | 4,227,186 | -0.01(-0.10%) |
Jun 13, 2022 | 9.970 | 9.990 | 9.910 | 9.940 | 6,312,194 | -0.05(-0.50%) |
Jun 10, 2022 | 10.01 | 10.03 | 9.980 | 9.990 | 2,593,005 | -0.02(-0.20%) |
Jun 09, 2022 | 10.04 | 10.14 | 10.01 | 10.01 | 4,240,778 | -0.02(-0.20%) |
Jun 08, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 1,940,913 | -0.01(-0.10%) |
Jun 07, 2022 | 10.03 | 10.06 | 10.00 | 10.04 | 2,391,107 | +0.01(+0.10%) |
Jun 06, 2022 | 10.08 | 10.09 | 9.970 | 10.03 | 4,227,169 | -0.02(-0.20%) |
Jun 03, 2022 | 10.10 | 10.13 | 10.04 | 10.05 | 3,210,972 | -0.09(-0.89%) |
Jun 02, 2022 | 10.15 | 10.19 | 10.11 | 10.14 | 2,518,146 | -0.07(-0.69%) |
Jun 01, 2022 | 10.30 | 10.31 | 10.17 | 10.21 | 1,783,800 | -0.08(-0.78%) |
May 31, 2022 | 10.35 | 10.36 | 10.22 | 10.29 | 2,393,804 | -0.04(-0.39%) |
May 27, 2022 | 10.33 | 10.44 | 10.21 | 10.33 | 2,981,241 | +0.10(+0.98%) |
May 26, 2022 | 10.33 | 10.37 | 10.16 | 10.23 | 4,693,459 | -0.01(-0.10%) |
May 25, 2022 | 10.16 | 10.27 | 10.16 | 10.24 | 1,429,147 | +0.06(+0.59%) |
May 24, 2022 | 10.14 | 10.22 | 10.10 | 10.18 | 1,515,251 | +0.05(+0.49%) |
May 23, 2022 | 10.10 | 10.23 | 10.08 | 10.13 | 2,003,389 | +0.00(+0.00%) |
May 20, 2022 | 10.30 | 10.35 | 10.08 | 10.13 | 3,809,098 | -0.09(-0.88%) |
May 19, 2022 | 10.19 | 10.34 | 10.16 | 10.22 | 3,482,465 | +0.01(+0.10%) |
May 18, 2022 | 10.28 | 10.29 | 10.20 | 10.21 | 1,851,750 | -0.09(-0.87%) |
May 17, 2022 | 10.36 | 10.45 | 10.21 | 10.30 | 1,842,800 | -0.01(-0.10%) |
May 16, 2022 | 10.51 | 10.57 | 10.30 | 10.31 | 1,831,839 | -0.17(-1.62%) |
May 13, 2022 | 10.30 | 10.66 | 10.29 | 10.48 | 3,134,478 | +0.21(+2.04%) |
May 12, 2022 | 10.12 | 10.28 | 10.07 | 10.27 | 2,613,295 | +0.12(+1.18%) |
May 11, 2022 | 10.23 | 10.27 | 10.11 | 10.15 | 3,537,531 | -0.12(-1.17%) |
May 10, 2022 | 10.35 | 10.37 | 10.20 | 10.27 | 2,301,293 | -0.02(-0.19%) |
May 09, 2022 | 10.51 | 10.55 | 10.26 | 10.29 | 3,274,342 | -0.43(-4.01%) |
May 06, 2022 | 10.63 | 10.73 | 10.51 | 10.72 | 2,397,120 | +0.00(+0.00%) |
May 05, 2022 | 10.86 | 10.88 | 10.65 | 10.72 | 1,880,898 | -0.18(-1.65%) |
May 04, 2022 | 10.75 | 10.96 | 10.65 | 10.90 | 1,474,878 | +0.15(+1.40%) |
May 03, 2022 | 10.79 | 10.87 | 10.72 | 10.75 | 1,073,435 | -0.07(-0.65%) |
May 02, 2022 | 10.71 | 10.83 | 10.56 | 10.82 | 1,425,230 | +0.13(+1.22%) |
Apr 29, 2022 | 10.80 | 10.85 | 10.68 | 10.69 | 1,768,532 | -0.14(-1.29%) |
Apr 28, 2022 | 10.89 | 10.98 | 10.68 | 10.83 | 2,238,636 | -0.03(-0.28%) |
Apr 27, 2022 | 10.86 | 11.15 | 10.84 | 10.86 | 2,126,992 | +0.02(+0.18%) |
Apr 26, 2022 | 11.12 | 11.13 | 10.74 | 10.84 | 3,592,361 | -0.29(-2.61%) |
Apr 25, 2022 | 11.27 | 11.28 | 10.97 | 11.13 | 3,079,927 | -0.19(-1.68%) |
Apr 22, 2022 | 11.28 | 11.49 | 11.12 | 11.32 | 2,521,782 | -0.12(-1.05%) |
Apr 21, 2022 | 11.82 | 11.95 | 11.32 | 11.44 | 3,699,531 | -0.33(-2.80%) |
Apr 20, 2022 | 12.08 | 12.10 | 11.71 | 11.77 | 2,869,137 | -0.31(-2.57%) |
Apr 19, 2022 | 11.86 | 12.26 | 11.74 | 12.08 | 2,018,141 | +0.23(+1.94%) |
Apr 18, 2022 | 11.96 | 11.96 | 11.74 | 11.85 | 2,003,955 | -0.04(-0.34%) |
Apr 14, 2022 | 12.04 | 12.04 | 11.85 | 11.89 | 2,463,712 | -0.07(-0.59%) |
Apr 13, 2022 | 11.87 | 12.05 | 11.87 | 11.96 | 1,471,424 | +0.05(+0.42%) |
Apr 12, 2022 | 12.24 | 12.24 | 11.85 | 11.91 | 2,991,332 | -0.16(-1.33%) |
Apr 11, 2022 | 12.08 | 12.34 | 11.96 | 12.07 | 2,943,608 | -0.14(-1.15%) |
Apr 08, 2022 | 11.84 | 12.25 | 11.72 | 12.21 | 2,838,162 | +0.30(+2.52%) |
Apr 07, 2022 | 11.85 | 12.03 | 11.56 | 11.91 | 3,308,776 | +0.17(+1.45%) |
Apr 06, 2022 | 11.96 | 12.18 | 11.54 | 11.74 | 4,328,616 | -0.48(-3.93%) |
Apr 05, 2022 | 12.94 | 12.97 | 12.05 | 12.22 | 5,402,380 | -0.60(-4.68%) |
Apr 04, 2022 | 12.31 | 13.30 | 11.81 | 12.82 | 21,510,620 | +1.36(+11.87%) |
Apr 01, 2022 | 11.40 | 11.50 | 11.29 | 11.46 | 1,764,382 | +0.09(+0.79%) |
Mar 31, 2022 | 11.42 | 11.46 | 11.27 | 11.37 | 2,239,755 | -0.01(-0.09%) |
Mar 30, 2022 | 11.46 | 11.65 | 11.37 | 11.38 | 1,705,521 | -0.18(-1.56%) |
Mar 29, 2022 | 11.38 | 11.80 | 11.31 | 11.56 | 3,862,822 | +0.16(+1.40%) |
Mar 28, 2022 | 11.49 | 11.49 | 11.23 | 11.40 | 1,887,179 | -0.12(-1.04%) |
Mar 25, 2022 | 11.37 | 11.53 | 11.17 | 11.52 | 1,831,085 | -0.04(-0.35%) |
Mar 24, 2022 | 11.68 | 11.69 | 11.30 | 11.56 | 1,808,595 | +0.04(+0.35%) |
Mar 23, 2022 | 11.29 | 11.75 | 11.14 | 11.52 | 2,432,383 | +0.19(+1.68%) |
Mar 22, 2022 | 11.34 | 11.55 | 11.21 | 11.33 | 2,441,272 | +0.11(+0.98%) |
Mar 21, 2022 | 11.20 | 11.27 | 10.90 | 11.22 | 3,211,494 | +0.04(+0.36%) |
Mar 18, 2022 | 10.88 | 11.40 | 10.86 | 11.18 | 2,275,824 | +0.26(+2.38%) |
Mar 17, 2022 | 10.84 | 10.95 | 10.79 | 10.92 | 1,396,645 | +0.11(+1.02%) |
Mar 16, 2022 | 10.75 | 10.94 | 10.67 | 10.81 | 1,996,050 | +0.12(+1.12%) |
Mar 15, 2022 | 10.56 | 10.70 | 10.47 | 10.69 | 1,487,843 | +0.11(+1.04%) |
Mar 14, 2022 | 10.78 | 10.84 | 10.52 | 10.58 | 2,387,810 | -0.31(-2.85%) |
Mar 11, 2022 | 11.04 | 11.09 | 10.83 | 10.89 | 1,928,099 | -0.09(-0.82%) |
Mar 10, 2022 | 11.07 | 11.10 | 10.95 | 10.98 | 1,271,741 | -0.12(-1.08%) |
Mar 09, 2022 | 11.15 | 11.26 | 11.01 | 11.10 | 2,407,785 | +0.05(+0.45%) |
Mar 08, 2022 | 10.95 | 11.20 | 10.85 | 11.05 | 3,251,328 | +0.01(+0.09%) |
Mar 07, 2022 | 11.15 | 11.40 | 11.02 | 11.04 | 2,420,600 | -0.06(-0.54%) |
Mar 04, 2022 | 11.14 | 11.25 | 11.00 | 11.10 | 2,818,394 | -0.06(-0.54%) |
Mar 03, 2022 | 11.09 | 11.99 | 11.08 | 11.16 | 4,248,414 | +0.10(+0.90%) |
Mar 02, 2022 | 10.89 | 11.13 | 10.83 | 11.06 | 2,763,267 | +0.20(+1.84%) |
Mar 01, 2022 | 11.10 | 11.15 | 10.73 | 10.86 | 2,581,960 | -0.20(-1.81%) |
Feb 28, 2022 | 10.81 | 11.10 | 10.79 | 11.06 | 2,338,573 | +0.16(+1.47%) |
Feb 25, 2022 | 11.00 | 11.11 | 10.80 | 10.90 | 2,959,947 | -0.01(-0.09%) |
Feb 24, 2022 | 10.41 | 11.17 | 10.40 | 10.91 | 5,772,582 | -0.16(-1.45%) |
Feb 23, 2022 | 11.64 | 11.68 | 10.96 | 11.07 | 2,777,760 | -0.36(-3.15%) |
Feb 22, 2022 | 11.63 | 12.17 | 11.20 | 11.43 | 3,614,202 | -0.79(-6.46%) |
Feb 18, 2022 | 12.22 | 0 | +0.31(+2.60%) | |||
Feb 17, 2022 | 11.90 | 12.18 | 11.62 | 11.91 | 4,013,000 | -0.11(-0.92%) |
Feb 16, 2022 | 11.49 | 12.33 | 11.41 | 12.02 | 6,718,834 | +0.53(+4.61%) |
Feb 15, 2022 | 11.31 | 11.69 | 11.10 | 11.49 | 5,090,199 | +0.41(+3.70%) |
Feb 14, 2022 | 11.30 | 11.39 | 10.78 | 11.08 | 4,289,827 | -0.17(-1.51%) |
Feb 11, 2022 | 11.20 | 11.67 | 11.02 | 11.25 | 4,959,429 | +0.05(+0.45%) |
Feb 10, 2022 | 10.69 | 11.39 | 10.65 | 11.20 | 7,414,125 | +0.52(+4.87%) |
Feb 09, 2022 | 10.42 | 10.71 | 10.38 | 10.68 | 2,828,800 | +0.30(+2.89%) |
Feb 08, 2022 | 10.41 | 10.42 | 10.26 | 10.38 | 1,516,350 | +0.01(+0.10%) |
Feb 07, 2022 | 10.45 | 10.49 | 10.32 | 10.37 | 2,164,412 | -0.02(-0.19%) |
Feb 04, 2022 | 10.31 | 10.40 | 10.24 | 10.39 | 1,192,722 | +0.13(+1.27%) |
Feb 03, 2022 | 10.25 | 10.26 | 1,395,902 | -0.07(-0.68%) | ||
Feb 02, 2022 | 10.49 | 10.52 | 10.28 | 10.33 | 1,785,153 | -0.14(-1.34%) |
Feb 01, 2022 | 10.52 | 10.54 | 10.32 | 10.47 | 2,496,562 | +0.08(+0.77%) |
Jan 31, 2022 | 10.35 | 10.39 | 3,275,011 | +0.09(+0.87%) | ||
Jan 28, 2022 | 10.20 | 10.37 | 10.11 | 10.30 | 2,506,586 | +0.04(+0.39%) |
Jan 27, 2022 | 10.64 | 10.69 | 10.23 | 10.26 | 4,077,017 | -0.40(-3.75%) |
Jan 26, 2022 | 10.72 | 10.81 | 10.38 | 10.66 | 3,350,808 | +0.15(+1.43%) |
Jan 25, 2022 | 10.34 | 10.71 | 10.26 | 10.51 | 2,541,564 | -0.06(-0.57%) |
Jan 24, 2022 | 10.20 | 10.58 | 10.14 | 10.57 | 5,854,237 | +0.02(+0.19%) |
Jan 21, 2022 | 11.00 | 11.04 | 10.46 | 10.55 | 6,391,513 | -0.46(-4.18%) |
Jan 20, 2022 | 11.11 | 11.26 | 11.00 | 11.01 | 2,936,952 | -0.03(-0.27%) |
Jan 19, 2022 | 11.21 | 11.31 | 11.02 | 11.04 | 2,938,797 | -0.14(-1.25%) |
Jan 18, 2022 | 11.34 | 11.38 | 11.12 | 11.18 | 1,935,537 | -0.24(-2.10%) |
Jan 14, 2022 | 11.42 | 0 | -0.09(-0.78%) | |||
Jan 13, 2022 | 11.95 | 11.95 | 11.41 | 11.51 | 2,248,395 | -0.23(-1.96%) |
Jan 12, 2022 | 11.75 | 11.94 | 11.56 | 11.74 | 2,641,937 | +0.13(+1.12%) |
Jan 11, 2022 | 11.56 | 11.90 | 11.50 | 11.61 | 3,636,162 | +0.23(+2.02%) |
Jan 10, 2022 | 11.19 | 11.43 | 10.99 | 11.38 | 3,102,457 | +0.09(+0.80%) |
Jan 07, 2022 | 11.06 | 11.54 | 11.06 | 11.29 | 2,521,448 | +0.25(+2.26%) |
Jan 06, 2022 | 11.18 | 11.36 | 10.98 | 11.04 | 4,518,987 | -0.21(-1.87%) |
Jan 05, 2022 | 11.72 | 11.73 | 11.11 | 11.25 | 3,628,939 | -0.48(-4.09%) |
Jan 04, 2022 | 12.00 | 12.04 | 11.50 | 11.73 | 3,045,690 | -0.26(-2.17%) |