Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 11.29 | 17 | +0.00(+0.00%) | |||
May 24, 2022 | 11.29 | 0 | +0.00(+0.00%) | |||
May 20, 2022 | 11.29 | 0 | +0.00(+0.00%) | |||
May 18, 2022 | 11.29 | 0 | +0.00(+0.00%) | |||
May 12, 2022 | 11.29 | 0 | -0.04(-0.35%) | |||
May 10, 2022 | 11.33 | 195 | -0.00(-0.04%) | |||
May 09, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 3,911 | +0.00(+0.04%) |
May 06, 2022 | 11.37 | 11.37 | 11.30 | 11.33 | 8,609 | -0.04(-0.35%) |
May 05, 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 295 | +0.04(+0.35%) |
May 04, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | +0.04(+0.35%) |
May 03, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 2,488 | +0.01(+0.06%) |
May 02, 2022 | 11.34 | 11.34 | 11.26 | 11.28 | 1,331 | -0.05(-0.41%) |
Apr 29, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 192 | +0.04(+0.35%) |
Apr 28, 2022 | 11.34 | 11.34 | 11.29 | 11.29 | 1,470 | -0.10(-0.88%) |
Apr 27, 2022 | 11.39 | 11.39 | 11.29 | 11.39 | 3,845 | +0.11(+0.97%) |
Apr 26, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 578 | +0.00(+0.00%) |
Apr 25, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 165 | +0.02(+0.18%) |
Apr 21, 2022 | 11.26 | 3 | +0.00(+0.00%) | |||
Apr 19, 2022 | 11.26 | 1 | +0.03(+0.27%) | |||
Apr 18, 2022 | 11.22 | 11.25 | 11.22 | 11.23 | 2,947 | -0.01(-0.09%) |
Apr 14, 2022 | 11.22 | 11.24 | 11.22 | 11.24 | 403 | +0.00(+0.00%) |
Apr 13, 2022 | 11.22 | 11.24 | 11.22 | 11.24 | 508 | +0.00(+0.00%) |
Apr 12, 2022 | 11.22 | 11.24 | 11.22 | 11.24 | 49,329 | +0.04(+0.36%) |
Apr 11, 2022 | 11.20 | 11.20 | 11.19 | 11.20 | 12,180 | +0.01(+0.09%) |
Apr 08, 2022 | 11.20 | 11.20 | 11.19 | 11.19 | 4,668 | -0.01(-0.09%) |
Apr 07, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 3,897 | +0.00(+0.02%) |
Apr 06, 2022 | 11.20 | 11.20 | 11.19 | 11.20 | 784 | +0.01(+0.07%) |
Apr 05, 2022 | 11.19 | 11.19 | 11.17 | 11.19 | 4,407 | +0.00(+0.00%) |
Apr 04, 2022 | 11.18 | 11.19 | 11.17 | 11.19 | 32,405 | +0.03(+0.27%) |
Mar 31, 2022 | 11.16 | 3 | +0.00(+0.00%) | |||
Mar 30, 2022 | 11.18 | 11.18 | 11.16 | 11.16 | 4,151 | -0.02(-0.18%) |
Mar 29, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 4,050 | +0.00(+0.00%) |
Mar 28, 2022 | 11.16 | 11.18 | 11.16 | 11.18 | 1,123 | +0.02(+0.18%) |
Mar 22, 2022 | 11.16 | 51 | -0.02(-0.18%) | |||
Mar 18, 2022 | 11.18 | 21 | +0.02(+0.18%) | |||
Mar 16, 2022 | 11.16 | 1 | -0.02(-0.18%) | |||
Mar 15, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 501 | +0.01(+0.13%) |
Mar 10, 2022 | 11.17 | 2 | +0.04(+0.32%) | |||
Mar 04, 2022 | 11.13 | 2 | +0.00(+0.00%) | |||
Mar 03, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 7,004 | +0.00(+0.00%) |
Mar 02, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 4,923 | +0.00(+0.00%) |
Feb 28, 2022 | 11.13 | 104 | +0.00(+0.00%) | |||
Feb 25, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 126 | +0.00(+0.00%) |
Feb 24, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 1,233 | +0.00(+0.00%) |
Feb 23, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 5,014 | +0.00(+0.00%) |
Feb 18, 2022 | 11.13 | 24 | +0.00(+0.00%) | |||
Feb 16, 2022 | 11.13 | 20 | -0.00(-0.00%) | |||
Feb 09, 2022 | 11.13 | 29 | -0.04(-0.35%) | |||
Feb 08, 2022 | 11.13 | 11.17 | 11.13 | 11.17 | 51,753 | +0.13(+1.18%) |
Feb 02, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 211 | +0.01(+0.09%) |
Jan 31, 2022 | 11.03 | 0 | -0.02(-0.14%) | |||
Jan 28, 2022 | 11.03 | 11.04 | 11.03 | 11.04 | 403 | +0.02(+0.14%) |
Jan 27, 2022 | 11.04 | 11.04 | 11.03 | 11.03 | 5,112 | +0.00(+0.00%) |
Jan 26, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 100 | -0.03(-0.27%) |
Jan 25, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 1,542 | +0.03(+0.27%) |
Jan 24, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 4,282 | +0.01(+0.09%) |
Jan 21, 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 590 | -0.01(-0.09%) |
Jan 19, 2022 | 11.03 | 5 | +0.00(+0.00%) | |||
Jan 14, 2022 | 11.03 | 47 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 110 | +0.00(+0.00%) |
Jan 03, 2022 | 11.03 | 3 | +0.01(+0.09%) | |||
Dec 30, 2021 | 11.02 | 11.02 | 11.02 | 1 | +0.00(+0.00%) | |
Dec 23, 2021 | 11.02 | 11.02 | 11.02 | 50 | +0.00(+0.00%) | |
Dec 22, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 283 | +0.00(+0.00%) |
Dec 17, 2021 | 11.02 | 11.02 | 11.02 | 0 | -0.02(-0.19%) | |
Dec 16, 2021 | 11.02 | 11.04 | 11.02 | 11.04 | 301 | +0.02(+0.19%) |
Dec 14, 2021 | 11.02 | 11.02 | 11.02 | 55 | +0.00(+0.00%) | |
Dec 13, 2021 | 11.01 | 11.04 | 11.01 | 11.02 | 5,052 | -0.03(-0.27%) |
Dec 10, 2021 | 11.06 | 11.06 | 11.01 | 11.05 | 2,063 | +0.03(+0.27%) |
Dec 09, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 13,683 | +0.00(+0.00%) |
Dec 08, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 7,518 | +0.00(+0.00%) |
Dec 07, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 703 | +0.00(+0.00%) |
Dec 06, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 361 | -0.00(-0.00%) |
Dec 02, 2021 | 11.02 | 11.02 | 11.02 | 103 | +0.00(+0.00%) | |
Dec 01, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 6,165 | +0.00(+0.00%) |
Nov 30, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 255 | -0.02(-0.21%) |
Nov 29, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 326 | +0.03(+0.30%) |
Nov 26, 2021 | 11.01 | 11.04 | 11.01 | 11.01 | 5,199 | -0.04(-0.36%) |
Nov 23, 2021 | 11.05 | 11.05 | 11.05 | 148 | +0.01(+0.09%) | |
Nov 22, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 233 | +0.04(+0.36%) |
Nov 19, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 571 | -0.06(-0.54%) |
Nov 18, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 219 | +0.06(+0.55%) |
Nov 17, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 7,243 | +0.00(+0.00%) |
Nov 16, 2021 | 11.00 | 11.01 | 11.00 | 11.00 | 1,619 | +0.00(+0.00%) |
Nov 15, 2021 | 11.00 | 11.03 | 11.00 | 11.00 | 1,766 | +0.00(+0.00%) |
Nov 12, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 538 | -0.01(-0.09%) |
Nov 09, 2021 | 11.01 | 11.01 | 11.00 | 11.01 | 23,224 | +0.00(+0.00%) |
Nov 08, 2021 | 11.01 | 11.01 | 10.99 | 11.01 | 11,583 | +0.00(+0.00%) |
Nov 05, 2021 | 11.04 | 11.08 | 11.01 | 11.01 | 139,913 | -0.03(-0.27%) |
Nov 04, 2021 | 10.96 | 11.04 | 10.95 | 11.04 | 6,430 | +0.10(+0.91%) |
Nov 03, 2021 | 10.94 | 10.94 | 10.92 | 10.94 | 6,346 | +0.03(+0.27%) |
Nov 02, 2021 | 10.98 | 10.98 | 10.91 | 10.91 | 55,375 | -0.06(-0.55%) |
Nov 01, 2021 | 10.96 | 10.95 | 10.95 | 10.97 | 8,494 | +0.02(+0.18%) |
Oct 28, 2021 | 10.95 | 10.95 | 10.95 | 17 | +0.01(+0.12%) | |
Oct 27, 2021 | 10.96 | 10.94 | 10.94 | 10.94 | 400 | -0.01(-0.12%) |
Oct 26, 2021 | 10.95 | 10.95 | 10.92 | 10.95 | 5,989 | +0.01(+0.09%) |
Oct 25, 2021 | 10.94 | 10.94 | 10.94 | 10.94 | 132 | +0.01(+0.12%) |
Oct 22, 2021 | 10.93 | 10.93 | 10.93 | 10.93 | 7,317 | -0.00(-0.03%) |
Oct 21, 2021 | 10.93 | 10.94 | 10.93 | 10.93 | 123,319 | +0.01(+0.08%) |
Oct 20, 2021 | 10.93 | 10.93 | 10.92 | 10.92 | 5,482 | -0.02(-0.17%) |
Oct 19, 2021 | 10.94 | 10.94 | 10.94 | 10.94 | 4,971 | -0.01(-0.09%) |
Oct 18, 2021 | 10.94 | 10.95 | 10.94 | 10.95 | 22,200 | +0.01(+0.09%) |
Oct 15, 2021 | 10.92 | 10.96 | 10.92 | 10.94 | 79,773 | +0.01(+0.09%) |
Oct 14, 2021 | 10.90 | 10.93 | 10.90 | 10.93 | 66,884 | +0.02(+0.18%) |
Oct 13, 2021 | 10.91 | 10.91 | 10.91 | 10.91 | 10,139 | +0.00(+0.00%) |
Oct 11, 2021 | 10.91 | 10.91 | 10.91 | 47 | +0.02(+0.18%) | |
Oct 08, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 574 | -0.01(-0.09%) |
Oct 07, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 866 | +0.01(+0.09%) |
Oct 06, 2021 | 10.91 | 10.91 | 10.89 | 10.89 | 584 | -0.01(-0.09%) |
Oct 05, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 39,827 | +0.02(+0.18%) |
Sep 30, 2021 | 10.88 | 10.88 | 10.88 | 62 | +0.00(+0.00%) | |
Sep 29, 2021 | 10.88 | 10.88 | 10.87 | 10.88 | 9,655 | +0.00(+0.00%) |
Sep 27, 2021 | 10.88 | 10.88 | 10.88 | 44 | -0.01(-0.09%) | |
Sep 23, 2021 | 10.89 | 10.89 | 10.89 | 50 | +0.01(+0.09%) | |
Sep 22, 2021 | 10.87 | 10.88 | 10.87 | 10.88 | 478 | +0.01(+0.09%) |
Sep 21, 2021 | 10.86 | 10.88 | 10.86 | 10.87 | 4,167 | +0.02(+0.18%) |
Sep 20, 2021 | 10.86 | 10.86 | 10.85 | 10.85 | 417 | +0.00(+0.00%) |
Sep 17, 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 55,576 | +0.04(+0.37%) |
Sep 15, 2021 | 10.81 | 10.81 | 10.81 | 6 | -0.01(-0.09%) | |
Sep 08, 2021 | 10.82 | 10.82 | 10.82 | 0 | -0.02(-0.18%) | |
Sep 07, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 235 | +0.00(+0.00%) |
Sep 03, 2021 | 10.86 | 10.86 | 10.84 | 10.84 | 712 | -0.01(-0.09%) |
Sep 02, 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 141 | +0.02(+0.18%) |
Sep 01, 2021 | 10.83 | 10.83 | 10.83 | 10.83 | 196 | +0.00(+0.00%) |
Aug 30, 2021 | 10.83 | 10.83 | 10.83 | 83 | +0.01(+0.09%) | |
Aug 27, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 111 | +0.00(+0.00%) |
Aug 26, 2021 | 10.80 | 10.82 | 10.80 | 10.82 | 1,220 | -0.00(-0.02%) |
Aug 23, 2021 | 10.82 | 10.82 | 10.82 | 3 | -0.02(-0.16%) | |
Aug 20, 2021 | 10.83 | 10.84 | 10.82 | 10.84 | 4,900 | +0.02(+0.18%) |
Aug 18, 2021 | 10.82 | 10.82 | 10.82 | 0 | -0.03(-0.28%) | |
Aug 17, 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 133 | +0.04(+0.37%) |
Aug 16, 2021 | 10.77 | 10.81 | 10.77 | 10.81 | 1,189 | +0.01(+0.09%) |
Aug 13, 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 8,863 | +0.00(+0.00%) |
Aug 12, 2021 | 10.80 | 10.80 | 10.78 | 10.80 | 51,509 | +0.01(+0.09%) |
Aug 11, 2021 | 10.77 | 10.79 | 10.75 | 10.79 | 46,710 | +0.02(+0.19%) |
Aug 10, 2021 | 10.77 | 10.77 | 10.76 | 10.77 | 49,769 | +0.03(+0.28%) |
Aug 09, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 4,033 | +0.00(+0.00%) |
Aug 06, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 10,815 | +0.00(+0.00%) |
Aug 05, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 2,182 | -0.02(-0.19%) |
Aug 04, 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 102 | +0.00(+0.04%) |
Aug 03, 2021 | 10.74 | 10.76 | 10.74 | 10.76 | 2,274 | +0.03(+0.24%) |
Aug 02, 2021 | 10.75 | 10.76 | 10.73 | 10.73 | 49,865 | -0.01(-0.09%) |
Jul 30, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 714 | +0.00(+0.00%) |
Jul 28, 2021 | 10.74 | 10.74 | 10.74 | 10 | -0.01(-0.10%) | |
Jul 26, 2021 | 10.75 | 10.75 | 10.75 | 247 | -0.02(-0.18%) | |
Jul 23, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 1,158 | +0.00(+0.00%) |
Jul 22, 2021 | 10.75 | 10.77 | 10.75 | 10.77 | 953 | +0.00(+0.00%) |
Jul 21, 2021 | 10.74 | 10.77 | 10.74 | 10.77 | 10,661 | +0.05(+0.47%) |
Jul 16, 2021 | 10.72 | 10.72 | 10.72 | 179 | -0.03(-0.28%) | |
Jul 14, 2021 | 10.75 | 10.75 | 10.75 | 2 | +0.01(+0.09%) | |
Jul 13, 2021 | 10.75 | 10.75 | 10.74 | 10.74 | 25,299 | -0.01(-0.09%) |
Jul 12, 2021 | 10.74 | 10.75 | 10.74 | 10.75 | 22,792 | +0.01(+0.09%) |
Jul 09, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 5,004 | +0.00(+0.00%) |
Jul 06, 2021 | 10.74 | 10.74 | 10.74 | 97 | +0.00(+0.00%) | |
Jul 01, 2021 | 10.74 | 10.74 | 10.74 | 9 | +0.01(+0.09%) | |
Jun 30, 2021 | 10.74 | 10.74 | 10.73 | 10.73 | 3,139 | -0.00(-0.05%) |
Jun 29, 2021 | 10.73 | 10.73 | 10.73 | 10.73 | 3,525 | +0.02(+0.23%) |
Jun 28, 2021 | 10.72 | 10.74 | 10.70 | 10.71 | 11,658 | -0.02(-0.19%) |
Jun 25, 2021 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | -0.01(-0.09%) |
Jun 24, 2021 | 10.70 | 10.75 | 10.70 | 10.74 | 32,002 | +0.04(+0.37%) |
Jun 22, 2021 | 10.70 | 10.70 | 10.70 | 13 | +0.00(+0.00%) | |
Jun 21, 2021 | 10.69 | 10.71 | 10.69 | 10.70 | 51,436 | +0.00(+0.00%) |
Jun 18, 2021 | 10.70 | 10.71 | 10.69 | 10.70 | 62,956 | -0.05(-0.47%) |
Jun 17, 2021 | 10.72 | 10.75 | 10.72 | 10.75 | 3,119 | +0.03(+0.28%) |
Jun 16, 2021 | 10.71 | 10.72 | 10.71 | 10.72 | 2,658 | +0.02(+0.19%) |
Jun 15, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 230 | -0.02(-0.19%) |
Jun 11, 2021 | 10.72 | 10.72 | 10.72 | 111 | +0.03(+0.28%) | |
Jun 10, 2021 | 10.69 | 10.70 | 10.68 | 10.69 | 1,729 | +0.02(+0.19%) |
Jun 09, 2021 | 10.67 | 10.68 | 10.67 | 10.67 | 4,429 | +0.01(+0.09%) |
Jun 08, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 1,000 | +0.00(+0.00%) |
Jun 07, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 723 | +0.00(+0.00%) |
Jun 04, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 3,448 | +0.00(+0.00%) |
Jun 03, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 29,974 | +0.00(+0.00%) |