Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.77 | 12.81 | 12.77 | 12.81 | 390 | -0.09(-0.69%) |
May 27, 2022 | 12.81 | 12.90 | 12.81 | 12.90 | 640 | +0.13(+1.03%) |
May 26, 2022 | 12.76 | 12.80 | 12.76 | 12.77 | 753 | +0.30(+2.43%) |
May 25, 2022 | 12.45 | 12.47 | 12.36 | 12.47 | 348 | +0.13(+1.09%) |
May 24, 2022 | 12.35 | 12.35 | 12.33 | 12.33 | 1,174 | -0.23(-1.87%) |
May 23, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 129 | +0.00(+0.03%) |
May 20, 2022 | 12.45 | 12.57 | 12.45 | 12.57 | 122 | +0.02(+0.13%) |
May 19, 2022 | 12.60 | 12.60 | 12.55 | 12.55 | 267 | +0.05(+0.39%) |
May 18, 2022 | 12.86 | 12.86 | 12.50 | 12.50 | 323 | -0.48(-3.72%) |
May 17, 2022 | 12.87 | 12.98 | 12.85 | 12.98 | 3,877 | +0.26(+2.01%) |
May 16, 2022 | 12.76 | 12.76 | 12.73 | 12.73 | 360 | -0.03(-0.23%) |
May 13, 2022 | 12.61 | 12.76 | 12.61 | 12.76 | 783 | +0.49(+3.99%) |
May 12, 2022 | 12.15 | 12.27 | 12.15 | 12.27 | 1,158 | +0.24(+2.02%) |
May 11, 2022 | 12.39 | 12.39 | 12.02 | 12.02 | 208 | -0.26(-2.13%) |
May 10, 2022 | 12.25 | 12.32 | 11.92 | 12.29 | 2,344 | +0.10(+0.82%) |
May 09, 2022 | 12.60 | 12.60 | 12.19 | 12.19 | 2,545 | -0.54(-4.22%) |
May 06, 2022 | 12.96 | 12.96 | 12.72 | 12.72 | 1,876 | -0.25(-1.90%) |
May 05, 2022 | 12.98 | 12.98 | 12.97 | 12.97 | 619 | -0.46(-3.39%) |
May 04, 2022 | 13.04 | 13.43 | 13.04 | 13.43 | 2,402 | +0.15(+1.14%) |
May 03, 2022 | 13.34 | 13.34 | 13.27 | 13.27 | 368 | +0.03(+0.25%) |
May 02, 2022 | 13.04 | 13.24 | 13.03 | 13.24 | 675 | +0.13(+1.02%) |
Apr 29, 2022 | 13.39 | 13.39 | 13.11 | 13.11 | 745 | -0.22(-1.66%) |
Apr 28, 2022 | 13.02 | 13.33 | 13.02 | 13.33 | 193 | +0.24(+1.82%) |
Apr 27, 2022 | 13.18 | 13.19 | 13.09 | 13.09 | 1,165 | -0.01(-0.04%) |
Apr 26, 2022 | 13.29 | 13.29 | 13.07 | 13.10 | 891 | -0.33(-2.42%) |
Apr 25, 2022 | 13.44 | 13.44 | 13.42 | 13.42 | 2,105 | +0.18(+1.33%) |
Apr 22, 2022 | 13.45 | 13.45 | 13.24 | 13.24 | 354 | -0.29(-2.11%) |
Apr 21, 2022 | 13.78 | 13.78 | 13.53 | 13.53 | 1,565 | -0.37(-2.63%) |
Apr 20, 2022 | 13.97 | 13.97 | 13.90 | 13.90 | 342 | +0.01(+0.11%) |
Apr 19, 2022 | 13.66 | 13.96 | 13.66 | 13.88 | 783 | +0.14(+1.05%) |
Apr 18, 2022 | 13.83 | 13.83 | 13.71 | 13.74 | 572 | -0.24(-1.70%) |
Apr 14, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 287 | -0.08(-0.58%) |
Apr 13, 2022 | 14.03 | 14.06 | 14.03 | 14.06 | 677 | +0.31(+2.23%) |
Apr 12, 2022 | 13.99 | 13.99 | 13.75 | 13.75 | 1,462 | -0.08(-0.55%) |
Apr 11, 2022 | 13.76 | 13.84 | 13.76 | 13.83 | 508 | -0.04(-0.26%) |
Apr 08, 2022 | 13.76 | 13.86 | 13.76 | 13.86 | 330 | -0.04(-0.28%) |
Apr 07, 2022 | 13.79 | 13.90 | 13.71 | 13.90 | 1,524 | -0.07(-0.49%) |
Apr 06, 2022 | 14.02 | 14.02 | 13.89 | 13.97 | 1,967 | -0.19(-1.36%) |
Apr 05, 2022 | 14.41 | 14.41 | 14.16 | 14.16 | 708 | -0.26(-1.82%) |
Apr 04, 2022 | 14.46 | 14.47 | 14.42 | 14.42 | 1,011 | +0.14(+0.97%) |
Apr 01, 2022 | 14.21 | 14.28 | 14.21 | 14.28 | 3,327 | +0.08(+0.55%) |
Mar 31, 2022 | 14.26 | 14.26 | 14.21 | 14.21 | 297 | -0.14(-0.98%) |
Mar 30, 2022 | 14.44 | 14.50 | 14.30 | 14.35 | 2,186 | -0.10(-0.67%) |
Mar 29, 2022 | 14.41 | 14.44 | 14.41 | 14.44 | 656 | +0.30(+2.15%) |
Mar 28, 2022 | 14.21 | 14.21 | 14.06 | 14.14 | 1,123 | -0.07(-0.50%) |
Mar 25, 2022 | 14.32 | 14.32 | 14.04 | 14.21 | 41,257 | +0.04(+0.27%) |
Mar 24, 2022 | 13.85 | 14.17 | 13.85 | 14.17 | 171 | +0.33(+2.35%) |
Mar 23, 2022 | 14.00 | 14.00 | 13.85 | 13.85 | 3,162 | -0.18(-1.30%) |
Mar 22, 2022 | 13.99 | 14.03 | 13.99 | 14.03 | 361 | +0.19(+1.35%) |
Mar 21, 2022 | 13.92 | 13.92 | 13.84 | 13.84 | 387 | -0.17(-1.20%) |
Mar 18, 2022 | 13.91 | 14.01 | 13.91 | 14.01 | 572 | +0.22(+1.57%) |
Mar 17, 2022 | 13.80 | 13.80 | 13.79 | 13.79 | 465 | +0.22(+1.60%) |
Mar 16, 2022 | 13.45 | 13.58 | 13.41 | 13.58 | 3,509 | +0.55(+4.23%) |
Mar 15, 2022 | 12.90 | 13.03 | 12.88 | 13.03 | 520 | +0.26(+2.05%) |
Mar 14, 2022 | 12.91 | 12.91 | 12.73 | 12.77 | 2,210 | -0.13(-1.03%) |
Mar 11, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 197 | -0.24(-1.82%) |
Mar 10, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 108 | -0.15(-1.11%) |
Mar 09, 2022 | 12.71 | 13.28 | 12.71 | 13.28 | 969 | +0.47(+3.70%) |
Mar 08, 2022 | 12.73 | 12.81 | 12.73 | 12.81 | 458 | +0.07(+0.52%) |
Mar 07, 2022 | 13.51 | 13.51 | 12.74 | 12.74 | 1,177 | -0.63(-4.69%) |
Mar 04, 2022 | 13.26 | 13.38 | 13.26 | 13.37 | 868 | -0.28(-2.03%) |
Mar 03, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 192 | -0.24(-1.70%) |
Mar 02, 2022 | 13.74 | 13.88 | 13.69 | 13.88 | 1,639 | +0.26(+1.88%) |
Mar 01, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 215 | -0.37(-2.64%) |
Feb 28, 2022 | 13.92 | 14.00 | 13.91 | 14.00 | 802 | -0.03(-0.22%) |
Feb 25, 2022 | 13.96 | 14.10 | 14.01 | 14.03 | 1,212 | +0.30(+2.20%) |
Feb 24, 2022 | 13.16 | 13.73 | 13.16 | 13.73 | 4,964 | +0.14(+1.01%) |
Feb 23, 2022 | 13.67 | 13.78 | 13.59 | 13.59 | 2,998 | -0.03(-0.24%) |
Feb 22, 2022 | 13.79 | 13.79 | 13.53 | 13.62 | 949 | -0.17(-1.24%) |
Feb 18, 2022 | 13.79 | 0 | -0.30(-2.10%) | |||
Feb 17, 2022 | 14.19 | 14.25 | 14.09 | 14.09 | 726 | -0.31(-2.14%) |
Feb 16, 2022 | 14.25 | 14.39 | 14.25 | 14.39 | 1,910 | +0.07(+0.49%) |
Feb 15, 2022 | 14.34 | 14.34 | 14.26 | 14.32 | 1,088 | +0.33(+2.32%) |
Feb 14, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 282 | -0.21(-1.48%) |
Feb 11, 2022 | 14.45 | 14.47 | 14.21 | 14.21 | 496 | -0.11(-0.78%) |
Feb 10, 2022 | 14.29 | 14.55 | 14.19 | 14.32 | 2,918 | -0.10(-0.68%) |
Feb 09, 2022 | 14.41 | 14.42 | 14.38 | 14.42 | 576 | +0.38(+2.71%) |
Feb 08, 2022 | 14.01 | 14.04 | 14.01 | 14.04 | 503 | +0.14(+1.04%) |
Feb 07, 2022 | 13.95 | 13.95 | 13.88 | 13.90 | 2,534 | +0.15(+1.11%) |
Feb 04, 2022 | 13.56 | 13.74 | 13.53 | 13.74 | 665 | +0.14(+1.00%) |
Feb 03, 2022 | 13.87 | 13.57 | 13.61 | 2,315 | -0.32(-2.28%) | |
Feb 02, 2022 | 13.97 | 13.97 | 13.91 | 13.92 | 939 | -0.15(-1.04%) |
Feb 01, 2022 | 13.94 | 14.10 | 13.94 | 14.07 | 1,099 | +0.26(+1.86%) |
Jan 31, 2022 | 13.68 | 13.81 | 13.81 | 1,444 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.38 | 13.52 | 13.38 | 13.52 | 657 | +0.24(+1.83%) |
Jan 27, 2022 | 13.66 | 13.66 | 13.27 | 13.27 | 5,059 | -0.19(-1.44%) |
Jan 26, 2022 | 13.69 | 13.81 | 13.47 | 13.47 | 1,049 | -0.14(-1.06%) |
Jan 25, 2022 | 13.58 | 13.75 | 13.58 | 13.61 | 1,113 | +0.00(+0.01%) |
Jan 24, 2022 | 13.65 | 13.65 | 13.21 | 13.61 | 7,871 | +0.07(+0.49%) |
Jan 21, 2022 | 13.73 | 13.75 | 13.52 | 13.54 | 7,875 | -0.19(-1.37%) |
Jan 20, 2022 | 14.03 | 14.21 | 13.73 | 13.73 | 4,739 | -0.15(-1.07%) |
Jan 19, 2022 | 13.99 | 13.99 | 13.88 | 13.88 | 1,639 | -0.22(-1.55%) |
Jan 18, 2022 | 14.43 | 14.43 | 14.06 | 14.10 | 1,725 | -0.30(-2.10%) |
Jan 14, 2022 | 14.40 | 0 | +0.05(+0.37%) | |||
Jan 13, 2022 | 14.76 | 14.76 | 14.35 | 14.35 | 6,128 | -0.24(-1.67%) |
Jan 12, 2022 | 14.67 | 14.67 | 14.59 | 14.59 | 2,841 | -0.12(-0.82%) |
Jan 11, 2022 | 14.48 | 14.72 | 14.46 | 14.71 | 4,766 | +0.17(+1.19%) |
Jan 10, 2022 | 14.53 | 14.54 | 14.35 | 14.54 | 4,750 | +0.00(+0.02%) |
Jan 07, 2022 | 14.61 | 14.64 | 14.52 | 14.54 | 10,777 | +0.12(+0.85%) |
Jan 06, 2022 | 14.31 | 14.53 | 14.31 | 14.41 | 16,258 | -0.04(-0.28%) |
Jan 05, 2022 | 14.91 | 14.91 | 14.40 | 14.45 | 6,170 | -0.45(-3.02%) |
Jan 04, 2022 | 15.02 | 15.02 | 14.88 | 14.90 | 5,979 | -0.16(-1.09%) |
Jan 03, 2022 | 15.15 | 15.17 | 14.96 | 15.07 | 4,678 | +0.06(+0.38%) |
Dec 31, 2021 | 15.17 | 15.17 | 14.98 | 15.01 | 6,081 | -0.06(-0.41%) |
Dec 30, 2021 | 14.95 | 15.23 | 14.90 | 15.07 | 13,499 | +0.16(+1.05%) |
Dec 29, 2021 | 15.04 | 15.04 | 14.84 | 14.92 | 14,270 | -0.06(-0.41%) |
Dec 28, 2021 | 15.10 | 15.20 | 14.95 | 14.98 | 13,280 | -0.12(-0.79%) |
Dec 27, 2021 | 15.23 | 16.32 | 14.98 | 15.10 | 24,697 | -0.02(-0.15%) |
Dec 23, 2021 | 15.17 | 15.17 | 14.97 | 15.12 | 53,650 | +0.15(+1.02%) |