Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.56 | 10.88 | 10.49 | 10.88 | 93,994 | +0.15(+1.37%) |
Jun 29, 2022 | 11.00 | 11.00 | 10.53 | 10.73 | 122,985 | -0.28(-2.58%) |
Jun 28, 2022 | 10.77 | 11.02 | 10.55 | 11.02 | 201,941 | +0.36(+3.40%) |
Jun 27, 2022 | 10.41 | 10.81 | 10.33 | 10.65 | 298,902 | +0.32(+3.13%) |
Jun 24, 2022 | 10.27 | 10.64 | 10.27 | 10.33 | 146,184 | +0.15(+1.44%) |
Jun 23, 2022 | 10.27 | 10.46 | 10.09 | 10.18 | 95,037 | -0.18(-1.70%) |
Jun 22, 2022 | 10.54 | 10.70 | 10.19 | 10.36 | 508,892 | -0.39(-3.64%) |
Jun 21, 2022 | 10.67 | 11.06 | 10.67 | 10.75 | 361,028 | +0.10(+0.92%) |
Jun 17, 2022 | 10.34 | 10.70 | 10.28 | 10.65 | 1,116,933 | +0.34(+3.32%) |
Jun 16, 2022 | 10.39 | 10.44 | 10.05 | 10.31 | 515,204 | -0.36(-3.39%) |
Jun 15, 2022 | 10.33 | 10.80 | 10.20 | 10.67 | 507,834 | +0.47(+4.60%) |
Jun 14, 2022 | 10.09 | 10.28 | 9.940 | 10.20 | 151,860 | +0.19(+1.86%) |
Jun 13, 2022 | 10.08 | 10.25 | 9.871 | 10.02 | 159,224 | -0.31(-3.03%) |
Jun 10, 2022 | 10.90 | 10.96 | 10.33 | 10.33 | 104,809 | -0.69(-6.30%) |
Jun 09, 2022 | 11.02 | 11.16 | 10.84 | 11.03 | 128,702 | +0.03(+0.27%) |
Jun 08, 2022 | 11.34 | 11.40 | 10.73 | 11.00 | 125,665 | -0.30(-2.68%) |
Jun 07, 2022 | 11.15 | 11.37 | 11.04 | 11.30 | 149,116 | +0.13(+1.14%) |
Jun 06, 2022 | 11.86 | 11.99 | 11.06 | 11.17 | 205,330 | -0.56(-4.75%) |
Jun 03, 2022 | 11.54 | 11.74 | 11.44 | 11.73 | 79,877 | +0.14(+1.18%) |
Jun 02, 2022 | 11.30 | 11.64 | 11.22 | 11.59 | 96,762 | +0.39(+3.49%) |
Jun 01, 2022 | 11.34 | 11.45 | 11.04 | 11.20 | 111,823 | -0.05(-0.43%) |
May 31, 2022 | 11.40 | 11.40 | 11.05 | 11.25 | 84,921 | -0.16(-1.37%) |
May 27, 2022 | 11.51 | 11.84 | 11.37 | 11.41 | 121,022 | +0.01(+0.09%) |
May 26, 2022 | 11.03 | 11.58 | 11.03 | 11.40 | 98,016 | +0.45(+4.10%) |
May 25, 2022 | 11.03 | 11.12 | 10.85 | 10.95 | 120,397 | -0.07(-0.62%) |
May 24, 2022 | 11.10 | 11.14 | 10.76 | 11.02 | 60,715 | -0.20(-1.74%) |
May 23, 2022 | 11.10 | 11.40 | 11.05 | 11.21 | 108,493 | +0.10(+0.88%) |
May 20, 2022 | 11.06 | 11.14 | 10.94 | 11.11 | 132,523 | +0.20(+1.88%) |
May 19, 2022 | 11.13 | 11.38 | 10.78 | 10.91 | 98,400 | -0.32(-2.87%) |
May 18, 2022 | 11.06 | 11.31 | 11.03 | 11.23 | 149,776 | +0.10(+0.88%) |
May 17, 2022 | 11.19 | 11.27 | 10.94 | 11.13 | 137,342 | +0.15(+1.33%) |
May 16, 2022 | 10.94 | 11.16 | 10.84 | 10.99 | 106,420 | +0.06(+0.54%) |
May 13, 2022 | 11.07 | 11.17 | 10.75 | 10.93 | 174,690 | +0.16(+1.45%) |
May 12, 2022 | 10.55 | 11.03 | 10.31 | 10.77 | 193,343 | +0.18(+1.66%) |
May 11, 2022 | 10.51 | 10.84 | 10.28 | 10.60 | 179,420 | +0.11(+1.02%) |
May 10, 2022 | 11.10 | 11.29 | 10.42 | 10.49 | 229,876 | -0.58(-5.20%) |
May 09, 2022 | 11.82 | 11.92 | 10.89 | 11.07 | 258,633 | -0.90(-7.50%) |
May 06, 2022 | 11.85 | 12.00 | 11.61 | 11.96 | 115,559 | +0.07(+0.57%) |
May 05, 2022 | 12.00 | 12.02 | 11.68 | 11.90 | 115,222 | -0.26(-2.17%) |
May 04, 2022 | 11.87 | 12.16 | 11.73 | 12.16 | 116,112 | +0.29(+2.47%) |
May 03, 2022 | 11.99 | 11.99 | 11.83 | 11.87 | 79,140 | -0.08(-0.65%) |
May 02, 2022 | 11.81 | 11.97 | 11.69 | 11.94 | 141,579 | +0.14(+1.16%) |
Apr 29, 2022 | 11.90 | 12.13 | 11.69 | 11.81 | 764,942 | -0.15(-1.22%) |
Apr 28, 2022 | 11.86 | 12.09 | 11.69 | 11.95 | 260,796 | +0.16(+1.32%) |
Apr 27, 2022 | 11.96 | 12.14 | 11.68 | 11.80 | 226,630 | -0.12(-0.98%) |
Apr 26, 2022 | 11.87 | 12.29 | 11.57 | 11.91 | 198,648 | -0.01(-0.08%) |
Apr 25, 2022 | 11.56 | 12.00 | 11.56 | 11.92 | 200,109 | +0.31(+2.69%) |
Apr 22, 2022 | 11.50 | 11.77 | 11.26 | 11.61 | 401,930 | +0.05(+0.42%) |
Apr 21, 2022 | 11.90 | 12.19 | 11.38 | 11.56 | 268,972 | -0.27(-2.31%) |
Apr 20, 2022 | 11.60 | 11.91 | 11.59 | 11.84 | 155,216 | +0.33(+2.88%) |
Apr 19, 2022 | 11.07 | 11.52 | 11.07 | 11.50 | 123,344 | +0.36(+3.24%) |
Apr 18, 2022 | 11.31 | 11.40 | 11.13 | 11.14 | 77,601 | -0.27(-2.39%) |
Apr 14, 2022 | 11.60 | 11.70 | 11.28 | 11.42 | 132,601 | -0.11(-0.93%) |
Apr 13, 2022 | 11.04 | 11.52 | 10.98 | 11.52 | 83,517 | +0.41(+3.69%) |
Apr 12, 2022 | 11.16 | 11.34 | 11.00 | 11.11 | 93,528 | -0.05(-0.44%) |
Apr 11, 2022 | 11.40 | 11.57 | 11.04 | 11.16 | 94,896 | -0.12(-1.04%) |
Apr 08, 2022 | 11.17 | 11.52 | 11.12 | 11.28 | 95,409 | +0.05(+0.43%) |
Apr 07, 2022 | 10.98 | 11.34 | 10.85 | 11.23 | 186,686 | +0.13(+1.14%) |
Apr 06, 2022 | 11.52 | 11.52 | 11.10 | 11.10 | 162,644 | -0.50(-4.29%) |
Apr 05, 2022 | 12.03 | 12.06 | 11.43 | 11.60 | 268,157 | -0.48(-3.96%) |
Apr 04, 2022 | 11.98 | 12.24 | 11.86 | 12.08 | 238,613 | +0.10(+0.81%) |
Apr 01, 2022 | 11.83 | 12.12 | 11.77 | 11.98 | 150,423 | +0.16(+1.32%) |
Mar 31, 2022 | 11.90 | 12.00 | 11.80 | 11.83 | 111,536 | -0.05(-0.41%) |
Mar 30, 2022 | 11.88 | 12.14 | 11.80 | 11.88 | 115,906 | +0.00(+0.00%) |
Mar 29, 2022 | 12.09 | 12.28 | 11.83 | 11.88 | 364,964 | -0.19(-1.54%) |
Mar 28, 2022 | 12.09 | 12.15 | 12.00 | 12.06 | 96,174 | -0.04(-0.32%) |
Mar 25, 2022 | 12.02 | 12.20 | 12.02 | 12.10 | 112,991 | +0.00(+0.00%) |
Mar 24, 2022 | 12.10 | 12.23 | 11.95 | 12.10 | 146,156 | +0.12(+0.98%) |
Mar 23, 2022 | 11.94 | 12.30 | 11.87 | 11.98 | 101,574 | +0.00(+0.00%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.78 | 11.98 | 143,507 | +0.17(+1.40%) |
Mar 21, 2022 | 11.68 | 11.96 | 11.64 | 11.82 | 129,562 | +0.20(+1.76%) |
Mar 18, 2022 | 11.88 | 12.18 | 11.61 | 11.61 | 329,539 | -0.31(-2.62%) |
Mar 17, 2022 | 11.71 | 11.99 | 11.71 | 11.92 | 112,429 | +0.24(+2.09%) |
Mar 16, 2022 | 11.58 | 11.91 | 11.48 | 11.68 | 264,927 | +0.14(+1.18%) |
Mar 15, 2022 | 11.48 | 11.60 | 11.34 | 11.54 | 184,013 | +0.16(+1.37%) |
Mar 14, 2022 | 11.37 | 11.60 | 11.17 | 11.39 | 157,625 | -0.03(-0.26%) |
Mar 11, 2022 | 11.62 | 11.67 | 11.34 | 11.42 | 133,479 | -0.19(-1.60%) |
Mar 10, 2022 | 11.70 | 11.86 | 11.51 | 11.60 | 91,775 | -0.30(-2.54%) |
Mar 09, 2022 | 11.68 | 11.92 | 11.61 | 11.90 | 112,255 | +0.39(+3.39%) |
Mar 08, 2022 | 11.71 | 11.90 | 11.46 | 11.51 | 121,541 | -0.20(-1.67%) |
Mar 07, 2022 | 11.73 | 12.37 | 11.43 | 11.71 | 384,897 | -0.09(-0.75%) |
Mar 04, 2022 | 11.78 | 11.81 | 11.53 | 11.80 | 341,687 | -0.07(-0.58%) |
Mar 03, 2022 | 11.97 | 12.27 | 11.76 | 11.87 | 239,305 | -0.14(-1.14%) |
Mar 02, 2022 | 11.65 | 12.19 | 11.64 | 12.00 | 246,784 | +0.38(+3.27%) |
Mar 01, 2022 | 12.30 | 13.39 | 11.57 | 11.62 | 429,375 | -0.52(-4.26%) |
Feb 28, 2022 | 12.10 | 12.26 | 11.86 | 12.14 | 278,789 | -0.04(-0.32%) |
Feb 25, 2022 | 12.08 | 12.24 | 11.87 | 12.18 | 183,936 | +0.18(+1.46%) |
Feb 24, 2022 | 11.99 | 12.23 | 11.53 | 12.00 | 181,468 | -0.30(-2.46%) |
Feb 23, 2022 | 12.06 | 12.55 | 11.90 | 12.30 | 150,456 | +0.34(+2.85%) |
Feb 22, 2022 | 12.35 | 12.43 | 11.70 | 11.96 | 128,137 | -0.55(-4.37%) |
Feb 18, 2022 | 12.51 | 0 | -0.22(-1.76%) | |||
Feb 17, 2022 | 12.96 | 13.10 | 12.73 | 12.73 | 110,332 | -0.25(-1.95%) |
Feb 16, 2022 | 12.41 | 13.23 | 12.39 | 12.99 | 83,473 | +0.55(+4.39%) |
Feb 15, 2022 | 12.01 | 12.44 | 11.99 | 12.44 | 84,293 | +0.53(+4.42%) |
Feb 14, 2022 | 12.26 | 12.30 | 11.84 | 11.91 | 112,108 | -0.31(-2.55%) |
Feb 11, 2022 | 12.20 | 12.30 | 12.07 | 12.23 | 164,046 | +0.03(+0.24%) |
Feb 10, 2022 | 12.20 | 12.33 | 12.12 | 12.20 | 134,273 | -0.07(-0.56%) |
Feb 09, 2022 | 12.32 | 12.37 | 12.17 | 12.27 | 130,836 | +0.02(+0.16%) |
Feb 08, 2022 | 12.30 | 12.44 | 12.22 | 12.25 | 129,884 | -0.05(-0.40%) |
Feb 07, 2022 | 12.41 | 12.51 | 12.19 | 12.30 | 207,033 | -0.06(-0.47%) |
Feb 04, 2022 | 12.25 | 12.49 | 12.14 | 12.35 | 187,495 | +0.15(+1.20%) |
Feb 03, 2022 | 12.30 | 12.21 | 142,212 | -0.19(-1.50%) | ||
Feb 02, 2022 | 12.41 | 12.51 | 12.04 | 12.39 | 155,422 | +0.13(+1.03%) |
Feb 01, 2022 | 11.83 | 12.32 | 11.56 | 12.27 | 243,959 | +0.48(+4.06%) |
Jan 31, 2022 | 11.83 | 11.79 | 265,611 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.43 | 11.58 | 11.16 | 11.50 | 193,270 | +0.08(+0.68%) |
Jan 27, 2022 | 11.50 | 11.58 | 11.15 | 11.43 | 128,797 | +0.04(+0.34%) |
Jan 26, 2022 | 11.81 | 11.87 | 11.33 | 11.39 | 187,362 | -0.34(-2.91%) |
Jan 25, 2022 | 11.71 | 11.71 | 11.50 | 11.73 | 290,433 | -0.08(-0.66%) |
Jan 24, 2022 | 11.81 | 12.09 | 11.74 | 11.81 | 198,723 | -0.15(-1.22%) |
Jan 21, 2022 | 12.25 | 12.37 | 11.94 | 11.95 | 307,768 | -0.37(-3.01%) |
Jan 20, 2022 | 12.52 | 12.53 | 12.30 | 12.32 | 68,920 | -0.09(-0.71%) |
Jan 19, 2022 | 12.53 | 12.87 | 12.39 | 12.41 | 61,708 | -0.08(-0.63%) |
Jan 18, 2022 | 12.80 | 12.95 | 12.46 | 12.49 | 69,871 | -0.49(-3.76%) |
Jan 14, 2022 | 12.98 | 0 | -0.20(-1.48%) | |||
Jan 13, 2022 | 12.84 | 13.35 | 12.64 | 13.17 | 166,900 | +0.34(+2.66%) |
Jan 12, 2022 | 12.74 | 13.11 | 12.50 | 12.83 | 160,646 | +0.15(+1.15%) |
Jan 11, 2022 | 12.36 | 12.82 | 12.36 | 12.69 | 88,229 | +0.25(+2.04%) |
Jan 10, 2022 | 12.75 | 12.75 | 12.33 | 12.43 | 226,389 | -0.35(-2.75%) |
Jan 07, 2022 | 12.74 | 12.88 | 12.60 | 12.78 | 66,938 | +0.03(+0.23%) |
Jan 06, 2022 | 12.83 | 13.01 | 12.50 | 12.75 | 125,170 | -0.13(-0.98%) |
Jan 05, 2022 | 13.04 | 13.27 | 12.69 | 12.88 | 135,523 | -0.22(-1.71%) |
Jan 04, 2022 | 13.34 | 13.35 | 12.80 | 13.11 | 260,196 | -0.23(-1.76%) |
Jan 03, 2022 | 13.77 | 13.85 | 13.07 | 13.34 | 179,170 | -0.30(-2.22%) |
Dec 31, 2021 | 13.22 | 13.69 | 13.22 | 13.64 | 133,979 | +0.43(+3.25%) |
Dec 30, 2021 | 12.86 | 13.28 | 12.75 | 13.21 | 173,232 | +0.38(+2.97%) |
Dec 29, 2021 | 12.45 | 13.03 | 12.24 | 12.83 | 198,064 | +0.40(+3.22%) |
Dec 28, 2021 | 12.30 | 12.52 | 12.30 | 12.43 | 194,431 | +0.09(+0.71%) |
Dec 27, 2021 | 12.38 | 12.61 | 12.20 | 12.34 | 93,678 | +0.05(+0.40%) |
Dec 23, 2021 | 12.13 | 12.49 | 12.10 | 12.30 | 234,221 | +0.18(+1.45%) |
Dec 22, 2021 | 11.98 | 12.26 | 11.98 | 12.12 | 199,541 | +0.12(+0.98%) |
Dec 21, 2021 | 11.90 | 12.24 | 11.80 | 12.00 | 530,448 | +0.16(+1.32%) |
Dec 20, 2021 | 11.87 | 12.41 | 11.85 | 11.85 | 659,574 | -0.56(-4.48%) |
Dec 17, 2021 | 12.65 | 13.21 | 12.03 | 12.40 | 1,447,697 | -0.31(-2.46%) |
Dec 16, 2021 | 13.10 | 13.36 | 12.71 | 12.71 | 584,699 | -0.39(-2.98%) |
Dec 15, 2021 | 12.94 | 13.58 | 12.79 | 13.11 | 472,843 | +0.18(+1.36%) |
Dec 14, 2021 | 12.92 | 13.37 | 12.71 | 12.93 | 165,400 | -0.23(-1.78%) |
Dec 13, 2021 | 13.65 | 13.85 | 12.74 | 13.16 | 178,904 | -0.53(-3.85%) |
Dec 10, 2021 | 14.10 | 14.25 | 13.26 | 13.69 | 148,641 | -0.34(-2.43%) |
Dec 09, 2021 | 14.19 | 14.49 | 13.52 | 14.03 | 149,055 | -0.34(-2.38%) |
Dec 08, 2021 | 14.65 | 14.67 | 13.89 | 14.37 | 193,236 | -0.27(-1.87%) |
Dec 07, 2021 | 14.16 | 14.93 | 14.16 | 14.65 | 233,870 | +0.50(+3.52%) |
Dec 06, 2021 | 14.15 | 14.54 | 13.76 | 14.15 | 426,929 | +0.15(+1.05%) |
Dec 03, 2021 | 14.05 | 14.25 | 13.87 | 14.00 | 374,880 | +0.00(+0.00%) |
Dec 02, 2021 | 13.84 | 14.03 | 13.57 | 14.00 | 483,836 | +0.32(+2.35%) |
Dec 01, 2021 | 13.54 | 13.95 | 13.52 | 13.68 | 306,015 | +0.24(+1.82%) |
Nov 30, 2021 | 12.90 | 13.47 | 12.73 | 13.44 | 342,931 | +0.59(+4.56%) |
Nov 29, 2021 | 13.09 | 13.09 | 12.62 | 12.85 | 281,609 | -0.10(-0.75%) |
Nov 26, 2021 | 13.00 | 13.05 | 12.81 | 12.95 | 32,520 | -0.22(-1.70%) |
Nov 24, 2021 | 12.78 | 13.20 | 12.78 | 13.17 | 77,493 | +0.26(+2.04%) |
Nov 23, 2021 | 13.56 | 13.56 | 12.59 | 12.91 | 460,946 | -0.68(-5.03%) |
Nov 22, 2021 | 14.32 | 14.59 | 13.58 | 13.59 | 337,444 | -0.02(-0.14%) |
Nov 19, 2021 | 13.57 | 13.90 | 13.28 | 13.61 | 181,259 | -0.08(-0.57%) |
Nov 18, 2021 | 13.59 | 14.04 | 13.14 | 13.69 | 381,785 | +0.07(+0.50%) |
Nov 17, 2021 | 13.67 | 13.93 | 13.47 | 13.62 | 214,337 | +0.00(+0.00%) |
Nov 16, 2021 | 13.65 | 14.13 | 13.52 | 13.62 | 291,029 | -0.03(-0.21%) |
Nov 15, 2021 | 13.52 | 14.32 | 13.36 | 13.65 | 399,366 | +0.53(+4.01%) |
Nov 12, 2021 | 12.32 | 13.66 | 12.32 | 13.12 | 577,194 | +0.78(+6.32%) |
Nov 11, 2021 | 12.01 | 12.44 | 11.84 | 12.34 | 171,189 | +0.10(+0.80%) |
Nov 10, 2021 | 12.06 | 12.25 | 342,941 | -0.02(-0.16%) | ||
Nov 09, 2021 | 12.02 | 12.30 | 12.01 | 12.27 | 214,628 | +0.08(+0.64%) |
Nov 08, 2021 | 12.06 | 12.30 | 11.95 | 12.19 | 273,696 | -0.01(-0.08%) |
Nov 05, 2021 | 11.92 | 12.30 | 11.92 | 12.20 | 87,902 | +0.08(+0.64%) |
Nov 04, 2021 | 11.76 | 12.20 | 11.76 | 12.12 | 124,653 | +0.17(+1.39%) |
Nov 03, 2021 | 11.89 | 12.34 | 11.78 | 11.95 | 196,279 | -0.07(-0.57%) |
Nov 02, 2021 | 11.76 | 12.18 | 11.76 | 12.02 | 95,721 | +0.17(+1.40%) |
Nov 01, 2021 | 12.09 | 12.20 | 11.71 | 11.86 | 503,777 | -0.34(-2.80%) |
Oct 29, 2021 | 11.83 | 12.37 | 11.81 | 12.20 | 394,263 | +0.28(+2.38%) |
Oct 28, 2021 | 12.12 | 12.28 | 11.81 | 11.91 | 339,579 | -0.14(-1.13%) |
Oct 27, 2021 | 12.05 | 12.84 | 11.93 | 12.05 | 338,254 | -0.14(-1.12%) |
Oct 26, 2021 | 12.20 | 12.19 | 699,110 | -0.01(-0.08%) | ||
Oct 25, 2021 | 11.72 | 12.38 | 11.71 | 12.20 | 1,146,932 | +0.49(+4.17%) |
Oct 22, 2021 | 11.71 | 11.81 | 11.43 | 11.71 | 872,770 | -0.08(-0.66%) |