Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.31 | 12.32 | 11.56 | 12.01 | 196,138 | -0.27(-2.17%) |
Feb 25, 2022 | 12.20 | 12.46 | 12.20 | 12.27 | 80,715 | -0.30(-2.41%) |
Feb 24, 2022 | 12.51 | 12.64 | 12.34 | 12.58 | 100,327 | +0.06(+0.47%) |
Feb 23, 2022 | 12.68 | 12.90 | 12.48 | 12.52 | 126,056 | -0.12(-0.94%) |
Feb 22, 2022 | 12.40 | 13.26 | 12.40 | 12.64 | 249,063 | +0.17(+1.36%) |
Feb 18, 2022 | 12.46 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.50 | 12.55 | 24,241 | -0.09(-0.70%) |
Feb 16, 2022 | 12.54 | 12.66 | 12.51 | 12.64 | 38,466 | +0.02(+0.18%) |
Feb 15, 2022 | 12.57 | 12.65 | 12.50 | 12.61 | 53,224 | +0.14(+1.13%) |
Feb 14, 2022 | 12.61 | 12.63 | 12.38 | 12.47 | 35,954 | -0.18(-1.40%) |
Feb 11, 2022 | 12.59 | 12.67 | 12.59 | 12.65 | 58,813 | +0.01(+0.06%) |
Feb 10, 2022 | 12.58 | 12.67 | 12.54 | 12.64 | 66,114 | +0.00(+0.00%) |
Feb 09, 2022 | 12.66 | 12.75 | 12.58 | 12.64 | 49,242 | -0.02(-0.17%) |
Feb 08, 2022 | 12.51 | 12.72 | 12.51 | 12.66 | 33,181 | +0.08(+0.65%) |
Feb 07, 2022 | 12.65 | 12.74 | 12.58 | 12.58 | 34,991 | -0.07(-0.53%) |
Feb 04, 2022 | 12.40 | 12.72 | 12.38 | 12.65 | 40,631 | +0.17(+1.36%) |
Feb 03, 2022 | 12.32 | 12.49 | 12.48 | 85,417 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.66 | 12.66 | 12.38 | 12.41 | 32,977 | -0.18(-1.47%) |
Feb 01, 2022 | 12.57 | 12.71 | 12.49 | 12.59 | 40,826 | -0.04(-0.35%) |
Jan 31, 2022 | 12.57 | 12.52 | 12.64 | 45,085 | +0.18(+1.49%) | |
Jan 28, 2022 | 12.32 | 12.46 | 12.25 | 12.45 | 78,359 | +0.05(+0.42%) |
Jan 27, 2022 | 12.39 | 12.46 | 12.24 | 12.40 | 62,899 | +0.01(+0.06%) |
Jan 26, 2022 | 12.61 | 12.68 | 12.32 | 12.39 | 65,880 | -0.21(-1.70%) |
Jan 25, 2022 | 12.65 | 12.88 | 12.48 | 12.61 | 74,500 | -0.04(-0.35%) |
Jan 24, 2022 | 12.39 | 12.67 | 12.32 | 12.65 | 83,577 | +0.13(+1.06%) |
Jan 21, 2022 | 12.47 | 12.81 | 12.38 | 12.52 | 93,980 | -0.02(-0.18%) |
Jan 20, 2022 | 12.72 | 12.83 | 12.48 | 12.54 | 56,264 | -0.16(-1.28%) |
Jan 19, 2022 | 12.78 | 12.83 | 12.66 | 12.70 | 96,685 | +0.00(+0.00%) |
Jan 18, 2022 | 12.79 | 12.84 | 12.66 | 12.70 | 74,371 | -0.05(-0.41%) |
Jan 14, 2022 | 12.75 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.61 | 12.83 | 12.61 | 12.72 | 28,039 | +0.15(+1.18%) |
Jan 12, 2022 | 12.78 | 12.81 | 12.56 | 12.58 | 28,287 | -0.13(-0.99%) |
Jan 11, 2022 | 12.61 | 12.83 | 12.50 | 12.70 | 137,289 | +0.18(+1.48%) |
Jan 10, 2022 | 12.57 | 12.57 | 12.42 | 12.52 | 27,111 | +0.05(+0.42%) |
Jan 07, 2022 | 12.44 | 12.55 | 12.44 | 12.46 | 33,093 | +0.01(+0.06%) |
Jan 06, 2022 | 12.27 | 12.53 | 12.27 | 12.46 | 31,885 | +0.15(+1.20%) |
Jan 05, 2022 | 12.44 | 12.54 | 12.28 | 12.31 | 127,463 | -0.13(-1.07%) |
Jan 04, 2022 | 12.41 | 12.55 | 12.41 | 12.44 | 63,614 | +0.02(+0.18%) |
Jan 03, 2022 | 12.18 | 12.48 | 12.08 | 12.42 | 70,200 | +0.31(+2.56%) |
Dec 31, 2021 | 12.32 | 12.41 | 12.05 | 12.11 | 98,900 | -0.22(-1.80%) |
Dec 30, 2021 | 11.98 | 12.48 | 11.80 | 12.33 | 349,583 | +0.43(+3.60%) |
Dec 29, 2021 | 11.95 | 12.10 | 11.80 | 11.90 | 179,260 | -0.02(-0.19%) |
Dec 28, 2021 | 12.21 | 12.27 | 11.87 | 11.93 | 149,125 | -0.31(-2.54%) |
Dec 27, 2021 | 12.29 | 12.35 | 12.02 | 12.24 | 132,342 | -0.04(-0.30%) |
Dec 23, 2021 | 12.40 | 12.49 | 12.20 | 12.27 | 80,769 | -0.06(-0.48%) |
Dec 22, 2021 | 12.24 | 12.46 | 12.15 | 12.33 | 110,834 | +0.09(+0.73%) |
Dec 21, 2021 | 11.87 | 12.38 | 11.87 | 12.24 | 172,217 | +0.36(+3.05%) |
Dec 20, 2021 | 12.08 | 12.08 | 11.67 | 11.88 | 175,861 | -0.27(-2.25%) |
Dec 17, 2021 | 11.70 | 12.31 | 11.69 | 12.15 | 621,633 | +0.33(+2.81%) |
Dec 16, 2021 | 11.94 | 12.05 | 11.78 | 11.82 | 134,068 | -0.23(-1.90%) |
Dec 15, 2021 | 12.05 | 12.17 | 11.73 | 12.05 | 193,776 | -0.06(-0.49%) |
Dec 14, 2021 | 12.32 | 12.35 | 12.04 | 12.11 | 97,386 | -0.21(-1.68%) |
Dec 13, 2021 | 12.35 | 12.44 | 12.20 | 12.32 | 113,228 | -0.08(-0.66%) |
Dec 10, 2021 | 12.35 | 12.52 | 12.35 | 12.40 | 76,649 | -0.01(-0.12%) |
Dec 09, 2021 | 12.37 | 12.45 | 12.32 | 12.41 | 98,892 | -0.01(-0.06%) |
Dec 08, 2021 | 12.35 | 12.53 | 12.24 | 12.42 | 66,555 | +0.03(+0.24%) |
Dec 07, 2021 | 12.52 | 12.58 | 12.28 | 12.39 | 102,095 | -0.14(-1.12%) |
Dec 06, 2021 | 12.38 | 12.62 | 12.24 | 12.53 | 56,816 | +0.15(+1.19%) |
Dec 03, 2021 | 12.57 | 12.57 | 12.17 | 12.38 | 131,872 | -0.03(-0.24%) |
Dec 02, 2021 | 12.38 | 12.46 | 12.22 | 12.41 | 111,181 | +0.22(+1.82%) |
Dec 01, 2021 | 12.16 | 12.33 | 12.09 | 12.19 | 166,643 | +0.13(+1.10%) |
Nov 30, 2021 | 12.30 | 12.38 | 11.98 | 12.06 | 102,367 | -0.24(-1.98%) |
Nov 29, 2021 | 12.29 | 12.38 | 12.05 | 12.30 | 241,927 | +0.00(+0.00%) |
Nov 26, 2021 | 12.35 | 12.39 | 12.10 | 12.30 | 92,392 | -0.09(-0.72%) |
Nov 24, 2021 | 12.40 | 12.49 | 12.35 | 12.39 | 39,644 | +0.01(+0.06%) |
Nov 23, 2021 | 12.66 | 12.66 | 12.33 | 12.38 | 68,608 | -0.02(-0.18%) |
Nov 22, 2021 | 12.72 | 12.78 | 12.39 | 12.41 | 130,621 | -0.28(-2.21%) |
Nov 19, 2021 | 12.49 | 12.78 | 12.39 | 12.69 | 231,831 | +0.08(+0.64%) |
Nov 18, 2021 | 12.61 | 12.61 | 12.52 | 12.61 | 92,293 | +0.00(+0.00%) |
Nov 17, 2021 | 12.67 | 13.03 | 12.55 | 12.61 | 97,261 | -0.01(-0.06%) |
Nov 16, 2021 | 12.69 | 12.74 | 12.56 | 12.61 | 443,037 | -0.18(-1.42%) |
Nov 15, 2021 | 12.72 | 12.84 | 12.67 | 12.79 | 47,167 | +0.08(+0.63%) |
Nov 12, 2021 | 12.60 | 12.95 | 12.53 | 12.71 | 51,569 | +0.02(+0.17%) |
Nov 11, 2021 | 13.14 | 13.14 | 12.60 | 12.69 | 97,319 | -0.42(-3.20%) |
Nov 10, 2021 | 12.67 | 13.11 | 116,471 | -0.20(-1.47%) | ||
Nov 09, 2021 | 13.39 | 13.53 | 13.20 | 13.31 | 51,617 | -0.22(-1.66%) |
Nov 08, 2021 | 13.34 | 13.56 | 13.16 | 13.53 | 56,180 | +0.20(+1.47%) |
Nov 05, 2021 | 13.15 | 13.53 | 12.95 | 13.34 | 55,150 | +0.22(+1.71%) |
Nov 04, 2021 | 12.83 | 13.13 | 12.71 | 13.11 | 43,399 | +0.20(+1.51%) |
Nov 03, 2021 | 12.71 | 12.93 | 12.69 | 12.92 | 82,255 | +0.25(+1.94%) |
Nov 02, 2021 | 12.85 | 12.92 | 12.64 | 12.67 | 36,644 | -0.10(-0.79%) |
Nov 01, 2021 | 12.80 | 13.00 | 12.75 | 12.77 | 26,288 | -0.07(-0.56%) |
Oct 29, 2021 | 12.47 | 12.93 | 12.47 | 12.84 | 76,779 | +0.16(+1.26%) |
Oct 28, 2021 | 12.66 | 12.74 | 12.32 | 12.69 | 48,605 | -0.01(-0.06%) |
Oct 27, 2021 | 13.03 | 13.03 | 12.63 | 12.69 | 79,385 | -0.37(-2.83%) |
Oct 26, 2021 | 13.39 | 13.01 | 13.06 | 56,093 | -0.41(-3.01%) | |
Oct 25, 2021 | 13.18 | 13.47 | 13.08 | 13.47 | 152,362 | +0.35(+2.65%) |
Oct 22, 2021 | 13.00 | 13.14 | 12.92 | 13.12 | 85,977 | +0.12(+0.89%) |
Oct 21, 2021 | 12.71 | 13.04 | 12.70 | 13.00 | 232,473 | +0.19(+1.47%) |
Oct 20, 2021 | 12.63 | 12.85 | 12.60 | 12.82 | 82,807 | +0.17(+1.32%) |
Oct 19, 2021 | 12.63 | 12.78 | 12.58 | 12.65 | 55,208 | -0.01(-0.06%) |
Oct 18, 2021 | 12.74 | 12.81 | 12.50 | 12.66 | 33,201 | -0.12(-0.91%) |
Oct 15, 2021 | 12.85 | 12.85 | 12.69 | 12.77 | 69,866 | -0.08(-0.62%) |
Oct 14, 2021 | 12.67 | 12.85 | 12.53 | 12.85 | 45,175 | +0.16(+1.26%) |
Oct 13, 2021 | 12.79 | 12.79 | 12.63 | 12.69 | 37,351 | +0.01(+0.06%) |
Oct 12, 2021 | 12.74 | 12.78 | 12.66 | 12.69 | 32,078 | +0.00(+0.00%) |
Oct 11, 2021 | 12.73 | 12.83 | 12.63 | 12.69 | 58,205 | -0.11(-0.85%) |
Oct 08, 2021 | 12.67 | 12.85 | 12.67 | 12.79 | 48,516 | +0.07(+0.51%) |
Oct 07, 2021 | 12.66 | 12.82 | 12.58 | 12.73 | 86,907 | +0.07(+0.51%) |
Oct 06, 2021 | 12.76 | 12.78 | 12.45 | 12.66 | 44,399 | -0.01(-0.11%) |
Oct 05, 2021 | 12.46 | 12.84 | 12.16 | 12.68 | 65,260 | +0.10(+0.81%) |
Oct 04, 2021 | 12.73 | 12.74 | 12.41 | 12.58 | 79,896 | -0.10(-0.80%) |
Oct 01, 2021 | 12.30 | 12.69 | 12.20 | 12.68 | 149,914 | +0.42(+3.43%) |
Sep 30, 2021 | 12.23 | 12.39 | 12.14 | 12.26 | 102,124 | +0.03(+0.24%) |
Sep 29, 2021 | 12.22 | 12.41 | 12.22 | 12.23 | 57,731 | -0.01(-0.06%) |
Sep 28, 2021 | 12.24 | 12.49 | 12.24 | 12.24 | 87,589 | -0.17(-1.40%) |
Sep 27, 2021 | 11.69 | 12.52 | 11.37 | 12.41 | 111,213 | +0.59(+5.02%) |
Sep 24, 2021 | 11.72 | 12.06 | 11.69 | 11.82 | 113,989 | -0.20(-1.63%) |
Sep 23, 2021 | 11.80 | 12.27 | 11.63 | 12.01 | 222,254 | +0.25(+2.09%) |
Sep 22, 2021 | 11.71 | 12.02 | 11.69 | 11.77 | 166,895 | +0.07(+0.56%) |
Sep 21, 2021 | 11.91 | 12.04 | 11.70 | 11.70 | 122,822 | -0.21(-1.76%) |
Sep 20, 2021 | 12.06 | 12.34 | 11.71 | 11.91 | 235,107 | -0.31(-2.55%) |
Sep 17, 2021 | 12.63 | 12.89 | 12.22 | 12.22 | 1,187,068 | -0.41(-3.27%) |
Sep 16, 2021 | 12.56 | 12.81 | 12.54 | 12.63 | 149,414 | -0.04(-0.29%) |
Sep 15, 2021 | 12.80 | 12.82 | 12.25 | 12.67 | 184,208 | -0.12(-0.96%) |
Sep 14, 2021 | 13.04 | 13.36 | 12.74 | 12.79 | 121,852 | -0.35(-2.64%) |
Sep 13, 2021 | 13.11 | 13.28 | 12.98 | 13.14 | 96,141 | +0.01(+0.11%) |
Sep 10, 2021 | 12.99 | 13.39 | 12.96 | 13.13 | 86,133 | +0.01(+0.05%) |
Sep 09, 2021 | 13.11 | 13.36 | 12.89 | 13.12 | 119,452 | +0.02(+0.17%) |
Sep 08, 2021 | 13.11 | 13.27 | 12.86 | 13.10 | 89,249 | -0.01(-0.05%) |
Sep 07, 2021 | 13.11 | 13.32 | 12.96 | 13.11 | 135,839 | +0.01(+0.05%) |
Sep 03, 2021 | 13.18 | 13.35 | 12.86 | 13.10 | 86,006 | +0.00(+0.00%) |
Sep 02, 2021 | 13.25 | 13.39 | 12.89 | 13.10 | 82,287 | +0.00(+0.00%) |
Sep 01, 2021 | 12.90 | 13.23 | 12.82 | 13.10 | 60,014 | +0.18(+1.40%) |
Aug 31, 2021 | 12.89 | 13.11 | 12.78 | 12.92 | 52,926 | +0.02(+0.17%) |
Aug 30, 2021 | 13.23 | 13.26 | 12.59 | 12.90 | 93,239 | -0.43(-3.26%) |
Aug 27, 2021 | 13.18 | 13.53 | 13.08 | 13.33 | 94,576 | +0.09(+0.66%) |
Aug 26, 2021 | 12.78 | 13.25 | 12.63 | 13.24 | 69,686 | +0.55(+4.34%) |
Aug 25, 2021 | 12.80 | 12.86 | 12.49 | 12.69 | 92,019 | -0.12(-0.90%) |
Aug 24, 2021 | 13.07 | 13.21 | 12.74 | 12.81 | 71,924 | -0.16(-1.23%) |
Aug 23, 2021 | 13.34 | 13.55 | 12.77 | 12.97 | 98,189 | -0.36(-2.72%) |
Aug 20, 2021 | 13.38 | 13.46 | 13.21 | 13.33 | 30,880 | -0.01(-0.11%) |
Aug 19, 2021 | 13.13 | 13.46 | 13.13 | 13.34 | 54,959 | +0.11(+0.82%) |
Aug 18, 2021 | 13.13 | 13.47 | 13.09 | 13.24 | 57,844 | +0.05(+0.38%) |
Aug 17, 2021 | 13.06 | 13.24 | 12.68 | 13.19 | 49,814 | +0.07(+0.55%) |
Aug 16, 2021 | 13.16 | 13.16 | 12.91 | 13.11 | 55,377 | -0.09(-0.71%) |
Aug 13, 2021 | 13.52 | 13.52 | 13.13 | 13.21 | 51,747 | -0.32(-2.34%) |
Aug 12, 2021 | 13.44 | 13.56 | 13.10 | 13.52 | 75,514 | +0.06(+0.48%) |
Aug 11, 2021 | 13.31 | 13.49 | 13.31 | 13.46 | 39,107 | +0.09(+0.70%) |
Aug 10, 2021 | 13.56 | 13.63 | 13.29 | 13.37 | 63,131 | -0.06(-0.48%) |
Aug 09, 2021 | 13.54 | 13.60 | 13.32 | 13.43 | 113,950 | -0.03(-0.21%) |
Aug 06, 2021 | 13.52 | 13.67 | 13.43 | 13.46 | 135,034 | -0.06(-0.48%) |
Aug 05, 2021 | 13.34 | 13.55 | 13.19 | 13.52 | 74,376 | +0.10(+0.75%) |
Aug 04, 2021 | 13.28 | 13.42 | 13.10 | 13.42 | 42,232 | +0.12(+0.92%) |
Aug 03, 2021 | 13.52 | 13.52 | 13.14 | 13.30 | 86,519 | -0.29(-2.17%) |
Aug 02, 2021 | 13.50 | 13.66 | 13.35 | 13.60 | 152,570 | +0.06(+0.43%) |
Jul 30, 2021 | 13.38 | 13.54 | 13.24 | 13.54 | 84,563 | +0.14(+1.07%) |
Jul 29, 2021 | 13.00 | 13.41 | 13.00 | 13.39 | 133,453 | +0.34(+2.59%) |
Jul 28, 2021 | 12.66 | 13.06 | 12.58 | 13.06 | 106,692 | +0.45(+3.54%) |
Jul 27, 2021 | 12.75 | 12.75 | 12.55 | 12.61 | 70,128 | -0.16(-1.24%) |
Jul 26, 2021 | 12.68 | 12.84 | 12.62 | 12.77 | 50,524 | +0.09(+0.68%) |
Jul 23, 2021 | 12.73 | 12.75 | 12.63 | 12.68 | 60,056 | -0.01(-0.11%) |
Jul 22, 2021 | 12.73 | 12.73 | 12.59 | 12.70 | 154,758 | +0.08(+0.63%) |
Jul 21, 2021 | 12.41 | 12.75 | 12.31 | 12.62 | 168,470 | +0.20(+1.62%) |
Jul 20, 2021 | 12.39 | 12.55 | 12.31 | 12.42 | 117,275 | +0.01(+0.12%) |
Jul 19, 2021 | 12.55 | 12.84 | 12.40 | 12.40 | 100,734 | -0.23(-1.82%) |
Jul 16, 2021 | 12.60 | 12.76 | 12.55 | 12.63 | 190,974 | -0.06(-0.51%) |
Jul 15, 2021 | 12.59 | 12.98 | 12.59 | 12.70 | 133,359 | -0.01(-0.11%) |
Jul 14, 2021 | 12.41 | 12.84 | 12.41 | 12.71 | 175,273 | +0.24(+1.96%) |
Jul 13, 2021 | 12.80 | 12.80 | 12.47 | 12.47 | 225,692 | -0.41(-3.18%) |
Jul 12, 2021 | 12.52 | 12.89 | 12.48 | 12.88 | 316,333 | +0.58(+4.74%) |
Jul 09, 2021 | 11.94 | 12.56 | 11.91 | 12.29 | 224,929 | +0.35(+2.89%) |
Jul 08, 2021 | 11.69 | 12.01 | 11.58 | 11.95 | 161,198 | -0.06(-0.54%) |
Jul 07, 2021 | 12.36 | 12.37 | 11.87 | 12.01 | 155,628 | -0.42(-3.36%) |
Jul 06, 2021 | 12.50 | 12.59 | 12.35 | 12.43 | 180,923 | -0.24(-1.93%) |
Jul 02, 2021 | 12.59 | 12.68 | 12.52 | 12.68 | 82,496 | +0.09(+0.69%) |
Jul 01, 2021 | 12.83 | 12.83 | 12.52 | 12.59 | 227,323 | -0.27(-2.07%) |
Jun 30, 2021 | 12.73 | 13.02 | 12.59 | 12.85 | 182,262 | -0.14(-1.11%) |
Jun 29, 2021 | 12.66 | 13.02 | 12.37 | 13.00 | 184,687 | +0.41(+3.26%) |
Jun 28, 2021 | 13.02 | 13.05 | 12.59 | 12.59 | 324,727 | -0.50(-3.85%) |
Jun 25, 2021 | 12.77 | 13.11 | 12.59 | 13.09 | 351,373 | +0.32(+2.54%) |
Jun 24, 2021 | 13.06 | 13.06 | 12.67 | 12.77 | 251,672 | -0.18(-1.39%) |
Jun 23, 2021 | 12.95 | 13.05 | 12.84 | 12.95 | 405,850 | -0.01(-0.11%) |
Jun 22, 2021 | 12.98 | 13.05 | 12.95 | 12.96 | 374,761 | -0.09(-0.72%) |
Jun 21, 2021 | 13.09 | 13.09 | 12.95 | 13.06 | 183,034 | -0.03(-0.22%) |
Jun 18, 2021 | 13.62 | 13.62 | 12.31 | 13.09 | 827,130 | -0.33(-2.47%) |