Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2022 | 12.95 | 0 | -0.15(-1.15%) | |||
Jan 14, 2022 | 13.10 | 0 | +0.40(+3.15%) | |||
Jan 13, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | -0.05(-0.39%) |
Jan 04, 2022 | 12.75 | 0 | +0.25(+2.00%) | |||
Jan 03, 2022 | 12.50 | 13.00 | 12.50 | 12.50 | 1,100 | -0.60(-4.58%) |
Dec 31, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 372 | +0.61(+4.88%) |
Dec 30, 2021 | 12.49 | 12.49 | 12.49 | 12.49 | 600 | +0.00(+0.00%) |
Dec 29, 2021 | 12.60 | 12.60 | 12.49 | 12.49 | 1,712 | -0.51(-3.92%) |
Dec 27, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 13.00 | 13.00 | 13.00 | 0 | -0.35(-2.62%) | |
Dec 21, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 300 | -1.15(-7.93%) |
Dec 16, 2021 | 14.50 | 14.50 | 14.50 | 0 | +0.30(+2.11%) | |
Dec 15, 2021 | 14.40 | 14.40 | 14.20 | 14.20 | 384 | +0.20(+1.43%) |
Dec 14, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.50(-3.45%) |
Dec 10, 2021 | 14.50 | 14.50 | 14.50 | 0 | -0.25(-1.69%) | |
Dec 08, 2021 | 14.75 | 14.75 | 14.75 | 0 | +1.40(+10.49%) | |
Dec 06, 2021 | 13.35 | 13.35 | 13.35 | 0 | -0.65(-4.64%) | |
Dec 03, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 128 | +0.07(+0.50%) |
Dec 01, 2021 | 13.93 | 13.93 | 13.93 | 0 | +0.13(+0.94%) | |
Nov 26, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Nov 24, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 700 | -0.47(-3.29%) |
Nov 12, 2021 | 14.27 | 14.27 | 14.27 | 0 | +0.47(+3.41%) | |
Nov 02, 2021 | 13.80 | 13.80 | 13.80 | 0 | -0.25(-1.78%) | |
Oct 29, 2021 | 14.05 | 14.05 | 14.05 | 0 | -0.70(-4.75%) | |
Oct 28, 2021 | 14.65 | 14.75 | 14.65 | 14.75 | 423 | +0.50(+3.51%) |
Oct 27, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.35(+2.52%) |
Oct 22, 2021 | 13.90 | 13.90 | 13.90 | 0 | -0.35(-2.46%) | |
Oct 18, 2021 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.79%) | |
Oct 15, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 605 | +0.00(+0.00%) |
Oct 12, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
Sep 30, 2021 | 13.95 | 13.95 | 13.95 | 0 | -0.04(-0.29%) | |
Sep 29, 2021 | 13.99 | 13.99 | 13.99 | 13.99 | 461 | +0.79(+5.98%) |
Sep 24, 2021 | 13.20 | 13.20 | 13.20 | 20 | +0.00(+0.00%) | |
Sep 23, 2021 | 13.20 | 13.20 | 13.00 | 13.20 | 4,977 | +0.00(+0.00%) |
Sep 21, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
Sep 20, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 2,500 | -0.14(-1.05%) |
Sep 16, 2021 | 13.34 | 13.34 | 13.34 | 0 | -0.11(-0.82%) | |
Sep 15, 2021 | 13.25 | 13.49 | 13.10 | 13.45 | 28,941 | +0.55(+4.26%) |
Sep 14, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 1,609 | -0.10(-0.77%) |
Sep 10, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
Sep 09, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +0.00(+0.00%) |
Sep 08, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 105 | -0.30(-2.27%) |
Sep 01, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.08(+0.61%) | |
Aug 31, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 477 | +0.00(+0.00%) |
Aug 30, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 15,501 | -0.08(-0.61%) |
Aug 26, 2021 | 13.20 | 13.20 | 13.20 | 5 | +0.15(+1.15%) | |
Aug 17, 2021 | 13.05 | 13.05 | 13.05 | 0 | -0.05(-0.38%) | |
Aug 16, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 121 | -0.20(-1.50%) |
Aug 13, 2021 | 13.12 | 13.30 | 13.12 | 13.30 | 5,301 | -0.16(-1.19%) |
Aug 12, 2021 | 13.46 | 13.46 | 13.46 | 13.46 | 523 | +0.11(+0.82%) |
Aug 11, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 1,147 | -0.25(-1.84%) |
Aug 10, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 114 | +0.10(+0.74%) |
Aug 09, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 1,089 | -0.10(-0.74%) |
Aug 05, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
Aug 04, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | -0.10(-0.74%) |
Aug 03, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 121 | +0.05(+0.37%) |
Jul 29, 2021 | 13.55 | 13.55 | 13.55 | 0 | +0.25(+1.88%) | |
Jul 28, 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 200 | +0.20(+1.53%) |
Jul 26, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.20(-1.50%) | |
Jul 23, 2021 | 13.40 | 13.40 | 13.30 | 13.30 | 1,093 | -0.35(-2.56%) |
Jul 20, 2021 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) | |
Jul 16, 2021 | 13.75 | 13.75 | 13.75 | 4 | -0.15(-1.08%) | |
Jul 15, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 579 | +0.30(+2.21%) |
Jul 13, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
Jul 12, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 237 | +0.05(+0.37%) |
Jul 08, 2021 | 13.55 | 13.55 | 13.55 | 17 | -0.65(-4.58%) | |
Jul 06, 2021 | 14.20 | 14.20 | 14.20 | 174 | -0.30(-2.07%) | |
Jun 30, 2021 | 14.50 | 14.50 | 14.50 | 96 | +0.25(+1.75%) | |
Jun 29, 2021 | 14.50 | 14.50 | 14.25 | 14.25 | 965 | -1.30(-8.36%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.55 | 23 | +2.30(+17.36%) | |
Jun 18, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 143 | +0.25(+1.92%) |
Jun 17, 2021 | 13.00 | 13.00 | 12.95 | 13.00 | 1,444 | +0.95(+7.88%) |
Jun 16, 2021 | 13.07 | 13.07 | 12.05 | 12.05 | 672 | -3.64(-23.20%) |
Jun 15, 2021 | 15.30 | 15.69 | 15.10 | 15.69 | 3,884 | +0.64(+4.25%) |
Jun 14, 2021 | 15.25 | 15.25 | 15.05 | 15.05 | 1,052 | +0.00(+0.00%) |
Jun 08, 2021 | 15.05 | 15.05 | 15.05 | 0 | -0.15(-0.99%) | |
Jun 07, 2021 | 15.25 | 15.25 | 15.20 | 15.20 | 744 | +0.00(+0.00%) |
Jun 04, 2021 | 15.05 | 15.20 | 14.95 | 15.20 | 3,760 | +0.20(+1.33%) |
Jun 03, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 139 | -0.05(-0.33%) |
Jun 02, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 125 | -0.05(-0.33%) |
Jun 01, 2021 | 14.75 | 15.10 | 14.70 | 15.10 | 2,934 | +0.70(+4.86%) |
May 28, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 528 | +0.00(+0.00%) |
May 27, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 511 | -0.01(-0.07%) |
May 21, 2021 | 14.41 | 14.41 | 14.41 | 79 | +0.11(+0.77%) | |
May 18, 2021 | 14.30 | 14.30 | 14.30 | 0 | +0.50(+3.62%) | |
May 13, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.30(+2.22%) | |
May 03, 2021 | 13.50 | 13.50 | 13.50 | 1 | -0.40(-2.88%) | |
Apr 29, 2021 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) | |
Apr 14, 2021 | 13.65 | 13.65 | 13.65 | 0 | +0.49(+3.72%) | |
Apr 13, 2021 | 13.20 | 13.20 | 13.16 | 13.16 | 3,215 | -0.04(-0.30%) |
Apr 12, 2021 | 13.40 | 13.40 | 13.20 | 13.20 | 362 | +0.05(+0.38%) |
Apr 06, 2021 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 2,448 | -0.65(-4.71%) |
Mar 30, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.50(+3.76%) | |
Mar 19, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.30(+2.31%) | |
Mar 17, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Mar 16, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 522 | +0.00(+0.00%) |
Mar 15, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 710 | -0.02(-0.15%) |
Mar 12, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 4,200 | -0.09(-0.69%) |
Mar 11, 2021 | 13.15 | 13.15 | 13.11 | 13.11 | 1,415 | +0.11(+0.85%) |
Mar 10, 2021 | 13.75 | 14.50 | 13.00 | 13.00 | 3,041 | +0.00(+0.00%) |
Mar 09, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 12,776 | +0.25(+1.96%) |
Mar 08, 2021 | 12.70 | 12.80 | 12.70 | 12.75 | 1,087 | +0.59(+4.85%) |
Mar 04, 2021 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) | |
Mar 03, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 139 | +0.00(+0.00%) |
Mar 02, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 300 | +0.00(+0.00%) |
Mar 01, 2021 | 12.16 | 12.25 | 12.16 | 12.16 | 1,000 | -0.39(-3.11%) |
Feb 26, 2021 | 12.16 | 12.55 | 12.16 | 12.55 | 1,000 | +0.39(+3.21%) |
Feb 25, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 200 | -0.14(-1.14%) |
Feb 22, 2021 | 12.30 | 12.30 | 12.30 | 0 | +0.10(+0.82%) | |
Feb 19, 2021 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.00(+0.00%) |
Feb 17, 2021 | 12.20 | 12.20 | 12.20 | 0 | -0.60(-4.69%) | |
Feb 12, 2021 | 12.80 | 12.80 | 12.80 | 0 | +0.55(+4.49%) | |
Feb 11, 2021 | 12.60 | 12.60 | 12.25 | 12.25 | 1,647 | -0.35(-2.78%) |
Feb 08, 2021 | 12.60 | 12.60 | 12.60 | 0 | -0.25(-1.95%) | |
Feb 05, 2021 | 12.85 | 12.85 | 12.85 | 2 | +0.00(+0.00%) | |
Feb 04, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 424 | +0.70(+5.76%) |