Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.00 | 12.01 | 11.28 | 11.71 | 201,126 | -0.26(-2.17%) |
Feb 25, 2022 | 11.90 | 12.15 | 11.90 | 11.97 | 82,768 | -0.30(-2.41%) |
Feb 24, 2022 | 12.20 | 12.33 | 12.03 | 12.26 | 102,879 | +0.06(+0.47%) |
Feb 23, 2022 | 12.36 | 12.58 | 12.17 | 12.21 | 129,262 | -0.12(-0.94%) |
Feb 22, 2022 | 12.09 | 12.93 | 12.09 | 12.32 | 255,398 | +0.17(+1.36%) |
Feb 18, 2022 | 12.16 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.22 | 12.29 | 12.19 | 12.24 | 24,857 | -0.09(-0.70%) |
Feb 16, 2022 | 12.23 | 12.34 | 12.20 | 12.32 | 39,444 | +0.02(+0.18%) |
Feb 15, 2022 | 12.26 | 12.34 | 12.19 | 12.30 | 54,577 | +0.14(+1.13%) |
Feb 14, 2022 | 12.30 | 12.31 | 12.08 | 12.16 | 36,868 | -0.17(-1.40%) |
Feb 11, 2022 | 12.28 | 12.36 | 12.28 | 12.34 | 60,308 | +0.01(+0.06%) |
Feb 10, 2022 | 12.26 | 12.36 | 12.22 | 12.33 | 67,795 | +0.00(+0.00%) |
Feb 09, 2022 | 12.34 | 12.44 | 12.26 | 12.33 | 50,494 | -0.02(-0.17%) |
Feb 08, 2022 | 12.20 | 12.40 | 12.20 | 12.35 | 34,025 | +0.08(+0.65%) |
Feb 07, 2022 | 12.34 | 12.42 | 12.26 | 12.27 | 35,881 | -0.06(-0.53%) |
Feb 04, 2022 | 12.09 | 12.40 | 12.07 | 12.34 | 41,665 | +0.17(+1.36%) |
Feb 03, 2022 | 12.01 | 12.18 | 12.17 | 87,589 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.35 | 12.35 | 12.07 | 12.10 | 33,816 | -0.18(-1.47%) |
Feb 01, 2022 | 12.26 | 12.40 | 12.18 | 12.28 | 41,864 | -0.04(-0.35%) |
Jan 31, 2022 | 12.26 | 12.21 | 12.32 | 46,232 | +0.18(+1.49%) | |
Jan 28, 2022 | 12.02 | 12.15 | 11.95 | 12.14 | 80,352 | +0.05(+0.42%) |
Jan 27, 2022 | 12.08 | 12.15 | 11.93 | 12.09 | 64,498 | +0.01(+0.06%) |
Jan 26, 2022 | 12.30 | 12.36 | 12.01 | 12.08 | 67,555 | -0.21(-1.70%) |
Jan 25, 2022 | 12.34 | 12.56 | 12.17 | 12.29 | 76,395 | -0.04(-0.35%) |
Jan 24, 2022 | 12.08 | 12.35 | 12.02 | 12.34 | 85,703 | +0.13(+1.06%) |
Jan 21, 2022 | 12.16 | 12.49 | 12.08 | 12.21 | 96,370 | -0.02(-0.18%) |
Jan 20, 2022 | 12.40 | 12.52 | 12.17 | 12.23 | 57,695 | -0.16(-1.28%) |
Jan 19, 2022 | 12.47 | 12.51 | 12.35 | 12.39 | 99,144 | +0.00(+0.00%) |
Jan 18, 2022 | 12.47 | 12.52 | 12.34 | 12.39 | 76,263 | -0.05(-0.41%) |
Jan 14, 2022 | 12.44 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.29 | 12.51 | 12.29 | 12.41 | 28,752 | +0.14(+1.18%) |
Jan 12, 2022 | 12.47 | 12.49 | 12.25 | 12.26 | 29,007 | -0.12(-0.99%) |
Jan 11, 2022 | 12.29 | 12.52 | 12.19 | 12.39 | 140,781 | +0.18(+1.48%) |
Jan 10, 2022 | 12.26 | 12.26 | 12.12 | 12.21 | 27,800 | +0.05(+0.41%) |
Jan 07, 2022 | 12.13 | 12.24 | 12.13 | 12.16 | 33,935 | +0.01(+0.06%) |
Jan 06, 2022 | 11.97 | 12.22 | 11.97 | 12.15 | 32,696 | +0.14(+1.20%) |
Jan 05, 2022 | 12.13 | 12.23 | 11.98 | 12.00 | 130,705 | -0.13(-1.07%) |
Jan 04, 2022 | 12.10 | 12.24 | 12.10 | 12.13 | 65,232 | +0.02(+0.18%) |
Jan 03, 2022 | 11.88 | 12.17 | 11.78 | 12.11 | 71,985 | +0.30(+2.56%) |
Dec 31, 2021 | 12.01 | 12.10 | 11.75 | 11.81 | 101,416 | -0.22(-1.80%) |
Dec 30, 2021 | 11.69 | 12.17 | 11.51 | 12.03 | 358,474 | +0.42(+3.60%) |
Dec 29, 2021 | 11.66 | 11.80 | 11.51 | 11.61 | 183,819 | -0.02(-0.19%) |
Dec 28, 2021 | 11.90 | 11.97 | 11.57 | 11.63 | 152,917 | -0.30(-2.54%) |
Dec 27, 2021 | 11.98 | 12.05 | 11.72 | 11.93 | 135,708 | -0.04(-0.30%) |
Dec 23, 2021 | 12.09 | 12.18 | 11.90 | 11.97 | 82,823 | -0.06(-0.48%) |
Dec 22, 2021 | 11.94 | 12.15 | 11.85 | 12.03 | 113,653 | +0.09(+0.72%) |
Dec 21, 2021 | 11.57 | 12.08 | 11.57 | 11.94 | 176,597 | +0.35(+3.05%) |
Dec 20, 2021 | 11.78 | 11.78 | 11.38 | 11.59 | 180,334 | -0.27(-2.25%) |
Dec 17, 2021 | 11.41 | 12.01 | 11.40 | 11.85 | 637,444 | +0.32(+2.81%) |
Dec 16, 2021 | 11.64 | 11.75 | 11.49 | 11.53 | 137,477 | -0.22(-1.90%) |
Dec 15, 2021 | 11.75 | 11.87 | 11.44 | 11.75 | 198,705 | -0.06(-0.49%) |
Dec 14, 2021 | 12.01 | 12.05 | 11.74 | 11.81 | 99,862 | -0.20(-1.68%) |
Dec 13, 2021 | 12.04 | 12.13 | 11.90 | 12.01 | 116,108 | -0.08(-0.66%) |
Dec 10, 2021 | 12.04 | 12.21 | 12.04 | 12.09 | 78,599 | -0.01(-0.12%) |
Dec 09, 2021 | 12.06 | 12.14 | 12.01 | 12.11 | 101,408 | -0.01(-0.06%) |
Dec 08, 2021 | 12.04 | 12.22 | 11.93 | 12.11 | 68,247 | +0.03(+0.24%) |
Dec 07, 2021 | 12.21 | 12.27 | 11.98 | 12.08 | 104,692 | -0.14(-1.12%) |
Dec 06, 2021 | 12.08 | 12.30 | 11.93 | 12.22 | 58,261 | +0.14(+1.19%) |
Dec 03, 2021 | 12.26 | 12.26 | 11.87 | 12.08 | 135,226 | -0.03(-0.24%) |
Dec 02, 2021 | 12.08 | 12.15 | 11.92 | 12.11 | 114,008 | +0.22(+1.82%) |
Dec 01, 2021 | 11.86 | 12.02 | 11.79 | 11.89 | 170,882 | +0.13(+1.10%) |
Nov 30, 2021 | 12.00 | 12.08 | 11.68 | 11.76 | 104,971 | -0.24(-1.98%) |
Nov 29, 2021 | 11.99 | 12.08 | 11.75 | 12.00 | 248,080 | +0.00(+0.00%) |
Nov 26, 2021 | 12.04 | 12.08 | 11.80 | 12.00 | 94,742 | -0.09(-0.72%) |
Nov 24, 2021 | 12.09 | 12.18 | 12.05 | 12.08 | 40,652 | +0.01(+0.06%) |
Nov 23, 2021 | 12.35 | 12.35 | 12.03 | 12.08 | 70,353 | -0.02(-0.18%) |
Nov 22, 2021 | 12.41 | 12.47 | 12.08 | 12.10 | 133,943 | -0.27(-2.21%) |
Nov 19, 2021 | 12.18 | 12.47 | 12.08 | 12.37 | 237,727 | +0.08(+0.65%) |
Nov 18, 2021 | 12.29 | 12.29 | 12.21 | 12.29 | 94,640 | +0.00(+0.00%) |
Nov 17, 2021 | 12.36 | 12.70 | 12.24 | 12.29 | 99,735 | -0.01(-0.06%) |
Nov 16, 2021 | 12.38 | 12.43 | 12.25 | 12.30 | 454,305 | -0.18(-1.41%) |
Nov 15, 2021 | 12.41 | 12.52 | 12.36 | 12.48 | 48,367 | +0.08(+0.63%) |
Nov 12, 2021 | 12.29 | 12.63 | 12.22 | 12.40 | 52,880 | +0.02(+0.17%) |
Nov 11, 2021 | 12.82 | 12.82 | 12.29 | 12.38 | 99,794 | -0.41(-3.20%) |
Nov 10, 2021 | 12.36 | 12.79 | 119,434 | -0.19(-1.47%) | ||
Nov 09, 2021 | 13.06 | 13.19 | 12.87 | 12.98 | 52,930 | -0.22(-1.66%) |
Nov 08, 2021 | 13.01 | 13.22 | 12.84 | 13.20 | 57,609 | +0.19(+1.47%) |
Nov 05, 2021 | 12.82 | 13.20 | 12.62 | 13.01 | 56,553 | +0.22(+1.71%) |
Nov 04, 2021 | 12.51 | 12.80 | 12.40 | 12.79 | 44,503 | +0.19(+1.51%) |
Nov 03, 2021 | 12.39 | 12.61 | 12.38 | 12.60 | 84,347 | +0.24(+1.94%) |
Nov 02, 2021 | 12.53 | 12.60 | 12.33 | 12.36 | 37,576 | -0.10(-0.79%) |
Nov 01, 2021 | 12.48 | 12.67 | 12.43 | 12.46 | 26,957 | -0.07(-0.56%) |
Oct 29, 2021 | 12.16 | 12.61 | 12.16 | 12.53 | 78,731 | +0.16(+1.26%) |
Oct 28, 2021 | 12.34 | 12.43 | 12.02 | 12.37 | 49,841 | -0.01(-0.06%) |
Oct 27, 2021 | 12.70 | 12.71 | 12.32 | 12.38 | 81,404 | -0.36(-2.83%) |
Oct 26, 2021 | 13.06 | 12.69 | 12.74 | 57,520 | -0.40(-3.01%) | |
Oct 25, 2021 | 12.86 | 13.14 | 12.75 | 13.13 | 156,237 | +0.34(+2.65%) |
Oct 22, 2021 | 12.67 | 12.82 | 12.60 | 12.79 | 88,164 | +0.11(+0.89%) |
Oct 21, 2021 | 12.39 | 12.72 | 12.38 | 12.68 | 238,386 | +0.18(+1.47%) |
Oct 20, 2021 | 12.32 | 12.53 | 12.29 | 12.50 | 84,913 | +0.16(+1.32%) |
Oct 19, 2021 | 12.32 | 12.46 | 12.27 | 12.34 | 56,612 | -0.01(-0.06%) |
Oct 18, 2021 | 12.43 | 12.49 | 12.19 | 12.34 | 34,045 | -0.11(-0.91%) |
Oct 15, 2021 | 12.53 | 12.53 | 12.38 | 12.46 | 71,643 | -0.08(-0.62%) |
Oct 14, 2021 | 12.36 | 12.53 | 12.22 | 12.53 | 46,324 | +0.16(+1.25%) |
Oct 13, 2021 | 12.48 | 12.48 | 12.32 | 12.38 | 38,301 | +0.01(+0.06%) |
Oct 12, 2021 | 12.42 | 12.46 | 12.34 | 12.37 | 32,894 | +0.00(+0.00%) |
Oct 11, 2021 | 12.41 | 12.51 | 12.32 | 12.37 | 59,685 | -0.11(-0.85%) |
Oct 08, 2021 | 12.36 | 12.53 | 12.36 | 12.48 | 49,750 | +0.06(+0.51%) |
Oct 07, 2021 | 12.35 | 12.50 | 12.26 | 12.41 | 89,117 | +0.06(+0.52%) |
Oct 06, 2021 | 12.45 | 12.46 | 12.14 | 12.35 | 45,528 | -0.01(-0.11%) |
Oct 05, 2021 | 12.15 | 12.52 | 11.86 | 12.36 | 66,920 | +0.10(+0.81%) |
Oct 04, 2021 | 12.41 | 12.43 | 12.10 | 12.26 | 81,928 | -0.10(-0.80%) |
Oct 01, 2021 | 12.00 | 12.38 | 11.90 | 12.36 | 153,727 | +0.41(+3.43%) |
Sep 30, 2021 | 11.93 | 12.08 | 11.84 | 11.95 | 104,721 | +0.03(+0.24%) |
Sep 29, 2021 | 11.92 | 12.11 | 11.92 | 11.93 | 59,200 | -0.01(-0.06%) |
Sep 28, 2021 | 11.93 | 12.18 | 11.93 | 11.93 | 89,817 | -0.17(-1.40%) |
Sep 27, 2021 | 11.40 | 12.21 | 11.09 | 12.10 | 114,042 | +0.58(+5.02%) |
Sep 24, 2021 | 11.43 | 11.76 | 11.40 | 11.52 | 116,889 | -0.19(-1.63%) |
Sep 23, 2021 | 11.51 | 11.97 | 11.34 | 11.71 | 227,907 | +0.24(+2.09%) |
Sep 22, 2021 | 11.42 | 11.72 | 11.40 | 11.47 | 171,140 | +0.06(+0.56%) |
Sep 21, 2021 | 11.62 | 11.74 | 11.41 | 11.41 | 125,946 | -0.20(-1.76%) |
Sep 20, 2021 | 11.76 | 12.04 | 11.42 | 11.62 | 241,087 | -0.30(-2.55%) |
Sep 17, 2021 | 12.32 | 12.57 | 11.92 | 11.92 | 1,217,260 | -0.40(-3.27%) |
Sep 16, 2021 | 12.25 | 12.49 | 12.23 | 12.32 | 153,214 | -0.04(-0.29%) |
Sep 15, 2021 | 12.48 | 12.50 | 11.95 | 12.36 | 188,893 | -0.12(-0.96%) |
Sep 14, 2021 | 12.72 | 13.03 | 12.43 | 12.48 | 124,951 | -0.34(-2.65%) |
Sep 13, 2021 | 12.78 | 12.95 | 12.66 | 12.82 | 98,586 | +0.01(+0.11%) |
Sep 10, 2021 | 12.67 | 13.06 | 12.64 | 12.80 | 88,324 | +0.01(+0.05%) |
Sep 09, 2021 | 12.78 | 13.03 | 12.57 | 12.79 | 122,490 | +0.02(+0.17%) |
Sep 08, 2021 | 12.78 | 12.94 | 12.54 | 12.77 | 91,519 | -0.01(-0.05%) |
Sep 07, 2021 | 12.78 | 12.99 | 12.64 | 12.78 | 139,294 | +0.01(+0.05%) |
Sep 03, 2021 | 12.85 | 13.02 | 12.54 | 12.77 | 88,193 | +0.00(+0.00%) |
Sep 02, 2021 | 12.92 | 13.06 | 12.57 | 12.77 | 84,379 | +0.00(+0.00%) |
Sep 01, 2021 | 12.58 | 12.90 | 12.50 | 12.77 | 61,541 | +0.18(+1.40%) |
Aug 31, 2021 | 12.57 | 12.78 | 12.46 | 12.60 | 54,272 | +0.02(+0.17%) |
Aug 30, 2021 | 12.90 | 12.94 | 12.28 | 12.58 | 95,610 | -0.42(-3.26%) |
Aug 27, 2021 | 12.85 | 13.19 | 12.76 | 13.00 | 96,981 | +0.08(+0.66%) |
Aug 26, 2021 | 12.46 | 12.92 | 12.31 | 12.91 | 71,459 | +0.54(+4.34%) |
Aug 25, 2021 | 12.48 | 12.54 | 12.18 | 12.38 | 94,360 | -0.11(-0.90%) |
Aug 24, 2021 | 12.74 | 12.89 | 12.43 | 12.49 | 73,753 | -0.16(-1.23%) |
Aug 23, 2021 | 13.01 | 13.21 | 12.46 | 12.65 | 100,686 | -0.35(-2.72%) |
Aug 20, 2021 | 13.05 | 13.13 | 12.89 | 13.00 | 31,666 | -0.01(-0.11%) |
Aug 19, 2021 | 12.80 | 13.13 | 12.80 | 13.01 | 56,356 | +0.11(+0.82%) |
Aug 18, 2021 | 12.80 | 13.14 | 12.77 | 12.91 | 59,316 | +0.05(+0.38%) |
Aug 17, 2021 | 12.73 | 12.91 | 12.36 | 12.86 | 51,081 | +0.07(+0.55%) |
Aug 16, 2021 | 12.84 | 12.84 | 12.59 | 12.79 | 56,785 | -0.09(-0.71%) |
Aug 13, 2021 | 13.19 | 13.19 | 12.80 | 12.88 | 53,063 | -0.31(-2.34%) |
Aug 12, 2021 | 13.11 | 13.22 | 12.77 | 13.19 | 77,435 | +0.06(+0.48%) |
Aug 11, 2021 | 12.98 | 13.15 | 12.98 | 13.13 | 40,101 | +0.09(+0.70%) |
Aug 10, 2021 | 13.22 | 13.29 | 12.96 | 13.03 | 64,737 | -0.06(-0.48%) |
Aug 09, 2021 | 13.20 | 13.27 | 12.99 | 13.10 | 116,849 | -0.03(-0.21%) |
Aug 06, 2021 | 13.19 | 13.33 | 13.10 | 13.13 | 138,469 | -0.06(-0.48%) |
Aug 05, 2021 | 13.01 | 13.22 | 12.86 | 13.19 | 76,268 | +0.10(+0.75%) |
Aug 04, 2021 | 12.95 | 13.09 | 12.77 | 13.09 | 43,306 | +0.12(+0.92%) |
Aug 03, 2021 | 13.19 | 13.19 | 12.81 | 12.97 | 88,719 | -0.29(-2.17%) |
Aug 02, 2021 | 13.16 | 13.32 | 13.02 | 13.26 | 156,450 | +0.06(+0.42%) |
Jul 30, 2021 | 13.05 | 13.20 | 12.91 | 13.20 | 86,714 | +0.14(+1.07%) |
Jul 29, 2021 | 12.68 | 13.08 | 12.68 | 13.06 | 136,847 | +0.33(+2.59%) |
Jul 28, 2021 | 12.35 | 12.73 | 12.27 | 12.73 | 109,406 | +0.43(+3.54%) |
Jul 27, 2021 | 12.43 | 12.43 | 12.23 | 12.30 | 71,911 | -0.15(-1.24%) |
Jul 26, 2021 | 12.37 | 12.52 | 12.31 | 12.45 | 51,809 | +0.08(+0.68%) |
Jul 23, 2021 | 12.42 | 12.44 | 12.32 | 12.37 | 61,584 | -0.01(-0.11%) |
Jul 22, 2021 | 12.42 | 12.42 | 12.28 | 12.38 | 158,694 | +0.08(+0.63%) |
Jul 21, 2021 | 12.10 | 12.43 | 12.00 | 12.30 | 172,755 | +0.20(+1.62%) |
Jul 20, 2021 | 12.08 | 12.24 | 12.00 | 12.11 | 120,258 | +0.01(+0.12%) |
Jul 19, 2021 | 12.24 | 12.52 | 12.09 | 12.09 | 103,296 | -0.22(-1.82%) |
Jul 16, 2021 | 12.29 | 12.44 | 12.24 | 12.32 | 195,831 | -0.06(-0.51%) |
Jul 15, 2021 | 12.28 | 12.66 | 12.28 | 12.38 | 136,751 | -0.01(-0.11%) |
Jul 14, 2021 | 12.10 | 12.52 | 12.10 | 12.40 | 179,731 | +0.24(+1.96%) |
Jul 13, 2021 | 12.48 | 12.48 | 12.16 | 12.16 | 231,432 | -0.40(-3.18%) |
Jul 12, 2021 | 12.21 | 12.57 | 12.17 | 12.56 | 324,379 | +0.57(+4.74%) |
Jul 09, 2021 | 11.65 | 12.25 | 11.61 | 11.99 | 230,650 | +0.34(+2.89%) |
Jul 08, 2021 | 11.40 | 11.72 | 11.29 | 11.65 | 165,298 | -0.06(-0.54%) |
Jul 07, 2021 | 12.05 | 12.07 | 11.57 | 11.72 | 159,586 | -0.41(-3.36%) |
Jul 06, 2021 | 12.19 | 12.28 | 12.04 | 12.12 | 185,524 | -0.24(-1.93%) |
Jul 02, 2021 | 12.28 | 12.36 | 12.21 | 12.36 | 84,594 | +0.08(+0.69%) |
Jul 01, 2021 | 12.51 | 12.51 | 12.21 | 12.28 | 233,105 | -0.26(-2.07%) |
Jun 30, 2021 | 12.42 | 12.70 | 12.28 | 12.54 | 186,897 | -0.14(-1.11%) |
Jun 29, 2021 | 12.35 | 12.70 | 12.07 | 12.68 | 189,385 | +0.40(+3.26%) |
Jun 28, 2021 | 12.70 | 12.72 | 12.28 | 12.28 | 332,986 | -0.49(-3.85%) |
Jun 25, 2021 | 12.45 | 12.78 | 12.28 | 12.77 | 360,310 | +0.32(+2.54%) |
Jun 24, 2021 | 12.73 | 12.73 | 12.36 | 12.45 | 258,073 | -0.18(-1.39%) |
Jun 23, 2021 | 12.63 | 12.73 | 12.52 | 12.63 | 416,172 | -0.01(-0.11%) |
Jun 22, 2021 | 12.66 | 12.73 | 12.63 | 12.64 | 384,292 | -0.09(-0.72%) |
Jun 21, 2021 | 12.77 | 12.77 | 12.63 | 12.73 | 187,690 | -0.03(-0.22%) |
Jun 18, 2021 | 13.29 | 13.29 | 12.00 | 12.76 | 848,167 | -0.32(-2.47%) |