Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.00 | 12.01 | 11.27 | 11.70 | 201,212 | -0.26(-2.17%) |
Feb 25, 2022 | 11.89 | 12.14 | 11.89 | 11.96 | 82,803 | -0.30(-2.41%) |
Feb 24, 2022 | 12.19 | 12.32 | 12.03 | 12.26 | 102,923 | +0.06(+0.47%) |
Feb 23, 2022 | 12.36 | 12.58 | 12.16 | 12.20 | 129,317 | -0.12(-0.94%) |
Feb 22, 2022 | 12.09 | 12.92 | 12.09 | 12.32 | 255,506 | +0.17(+1.36%) |
Feb 18, 2022 | 12.15 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.22 | 12.28 | 12.19 | 12.23 | 24,868 | -0.09(-0.70%) |
Feb 16, 2022 | 12.22 | 12.34 | 12.19 | 12.32 | 39,461 | +0.02(+0.18%) |
Feb 15, 2022 | 12.25 | 12.33 | 12.19 | 12.29 | 54,601 | +0.14(+1.13%) |
Feb 14, 2022 | 12.29 | 12.31 | 12.07 | 12.16 | 36,884 | -0.17(-1.40%) |
Feb 11, 2022 | 12.27 | 12.35 | 12.27 | 12.33 | 60,334 | +0.01(+0.06%) |
Feb 10, 2022 | 12.26 | 12.35 | 12.22 | 12.32 | 67,824 | +0.00(+0.00%) |
Feb 09, 2022 | 12.34 | 12.43 | 12.26 | 12.32 | 50,516 | -0.02(-0.17%) |
Feb 08, 2022 | 12.19 | 12.40 | 12.19 | 12.35 | 34,039 | +0.08(+0.65%) |
Feb 07, 2022 | 12.33 | 12.42 | 12.26 | 12.27 | 35,896 | -0.06(-0.53%) |
Feb 04, 2022 | 12.09 | 12.40 | 12.06 | 12.33 | 41,682 | +0.17(+1.36%) |
Feb 03, 2022 | 12.01 | 12.17 | 12.17 | 87,626 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.35 | 12.35 | 12.06 | 12.09 | 33,830 | -0.18(-1.47%) |
Feb 01, 2022 | 12.25 | 12.39 | 12.17 | 12.27 | 41,882 | -0.04(-0.35%) |
Jan 31, 2022 | 12.25 | 12.21 | 12.32 | 46,251 | +0.18(+1.48%) | |
Jan 28, 2022 | 12.01 | 12.14 | 11.94 | 12.14 | 80,386 | +0.05(+0.42%) |
Jan 27, 2022 | 12.08 | 12.14 | 11.93 | 12.09 | 64,526 | +0.01(+0.06%) |
Jan 26, 2022 | 12.29 | 12.36 | 12.01 | 12.08 | 67,584 | -0.21(-1.70%) |
Jan 25, 2022 | 12.33 | 12.55 | 12.17 | 12.29 | 76,427 | -0.04(-0.35%) |
Jan 24, 2022 | 12.08 | 12.35 | 12.01 | 12.33 | 85,739 | +0.13(+1.06%) |
Jan 21, 2022 | 12.16 | 12.49 | 12.07 | 12.20 | 96,411 | -0.02(-0.18%) |
Jan 20, 2022 | 12.40 | 12.51 | 12.17 | 12.22 | 57,720 | -0.16(-1.28%) |
Jan 19, 2022 | 12.46 | 12.50 | 12.35 | 12.38 | 99,186 | +0.00(+0.00%) |
Jan 18, 2022 | 12.47 | 12.51 | 12.34 | 12.38 | 76,295 | -0.05(-0.41%) |
Jan 14, 2022 | 12.43 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.29 | 12.50 | 12.29 | 12.40 | 28,764 | +0.14(+1.18%) |
Jan 12, 2022 | 12.46 | 12.49 | 12.24 | 12.26 | 29,019 | -0.12(-0.99%) |
Jan 11, 2022 | 12.29 | 12.51 | 12.19 | 12.38 | 140,841 | +0.18(+1.48%) |
Jan 10, 2022 | 12.25 | 12.25 | 12.11 | 12.20 | 27,812 | +0.05(+0.42%) |
Jan 07, 2022 | 12.12 | 12.24 | 12.12 | 12.15 | 33,949 | +0.01(+0.06%) |
Jan 06, 2022 | 11.96 | 12.22 | 11.96 | 12.14 | 32,710 | +0.14(+1.20%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.97 | 12.00 | 130,760 | -0.13(-1.07%) |
Jan 04, 2022 | 12.09 | 12.24 | 12.09 | 12.13 | 65,260 | +0.02(+0.18%) |
Jan 03, 2022 | 11.88 | 12.17 | 11.77 | 12.11 | 72,016 | +0.30(+2.56%) |
Dec 31, 2021 | 12.01 | 12.09 | 11.74 | 11.80 | 101,459 | -0.22(-1.80%) |
Dec 30, 2021 | 11.68 | 12.17 | 11.50 | 12.02 | 358,626 | +0.42(+3.60%) |
Dec 29, 2021 | 11.65 | 11.80 | 11.50 | 11.60 | 183,897 | -0.02(-0.19%) |
Dec 28, 2021 | 11.90 | 11.96 | 11.57 | 11.62 | 152,982 | -0.30(-2.54%) |
Dec 27, 2021 | 11.98 | 12.04 | 11.72 | 11.93 | 135,765 | -0.04(-0.30%) |
Dec 23, 2021 | 12.09 | 12.17 | 11.89 | 11.96 | 82,858 | -0.06(-0.48%) |
Dec 22, 2021 | 11.93 | 12.14 | 11.85 | 12.02 | 113,701 | +0.09(+0.72%) |
Dec 21, 2021 | 11.57 | 12.07 | 11.57 | 11.93 | 176,672 | +0.35(+3.05%) |
Dec 20, 2021 | 11.78 | 11.78 | 11.38 | 11.58 | 180,410 | -0.27(-2.25%) |
Dec 17, 2021 | 11.41 | 12.00 | 11.39 | 11.85 | 637,715 | +0.32(+2.81%) |
Dec 16, 2021 | 11.64 | 11.75 | 11.48 | 11.52 | 137,536 | -0.22(-1.90%) |
Dec 15, 2021 | 11.75 | 11.86 | 11.44 | 11.75 | 198,789 | -0.06(-0.49%) |
Dec 14, 2021 | 12.01 | 12.04 | 11.74 | 11.80 | 99,905 | -0.20(-1.68%) |
Dec 13, 2021 | 12.04 | 12.13 | 11.90 | 12.01 | 116,157 | -0.08(-0.66%) |
Dec 10, 2021 | 12.04 | 12.21 | 12.04 | 12.09 | 78,632 | -0.01(-0.12%) |
Dec 09, 2021 | 12.06 | 12.14 | 12.01 | 12.10 | 101,451 | -0.01(-0.06%) |
Dec 08, 2021 | 12.04 | 12.22 | 11.93 | 12.11 | 68,276 | +0.03(+0.24%) |
Dec 07, 2021 | 12.20 | 12.26 | 11.97 | 12.08 | 104,736 | -0.14(-1.12%) |
Dec 06, 2021 | 12.07 | 12.30 | 11.93 | 12.22 | 58,286 | +0.14(+1.19%) |
Dec 03, 2021 | 12.25 | 12.25 | 11.86 | 12.07 | 135,284 | -0.03(-0.24%) |
Dec 02, 2021 | 12.07 | 12.14 | 11.91 | 12.10 | 114,057 | +0.22(+1.82%) |
Dec 01, 2021 | 11.86 | 12.02 | 11.78 | 11.88 | 170,954 | +0.13(+1.10%) |
Nov 30, 2021 | 11.99 | 12.07 | 11.68 | 11.75 | 105,015 | -0.24(-1.98%) |
Nov 29, 2021 | 11.98 | 12.07 | 11.75 | 11.99 | 248,185 | +0.00(+0.00%) |
Nov 26, 2021 | 12.04 | 12.07 | 11.79 | 11.99 | 94,782 | -0.09(-0.72%) |
Nov 24, 2021 | 12.09 | 12.18 | 12.04 | 12.08 | 40,669 | +0.01(+0.06%) |
Nov 23, 2021 | 12.35 | 12.35 | 12.02 | 12.07 | 70,383 | -0.02(-0.18%) |
Nov 22, 2021 | 12.40 | 12.46 | 12.08 | 12.09 | 134,000 | -0.27(-2.21%) |
Nov 19, 2021 | 12.18 | 12.46 | 12.08 | 12.37 | 237,828 | +0.08(+0.65%) |
Nov 18, 2021 | 12.29 | 12.29 | 12.20 | 12.29 | 94,680 | +0.00(+0.00%) |
Nov 17, 2021 | 12.35 | 12.70 | 12.24 | 12.29 | 99,777 | -0.01(-0.06%) |
Nov 16, 2021 | 12.37 | 12.42 | 12.25 | 12.29 | 454,498 | -0.18(-1.41%) |
Nov 15, 2021 | 12.40 | 12.51 | 12.35 | 12.47 | 48,387 | +0.08(+0.63%) |
Nov 12, 2021 | 12.28 | 12.63 | 12.21 | 12.39 | 52,903 | +0.02(+0.17%) |
Nov 11, 2021 | 12.81 | 12.81 | 12.28 | 12.37 | 99,836 | -0.41(-3.20%) |
Nov 10, 2021 | 12.35 | 12.78 | 119,484 | -0.19(-1.47%) | ||
Nov 09, 2021 | 13.05 | 13.18 | 12.87 | 12.97 | 52,952 | -0.22(-1.66%) |
Nov 08, 2021 | 13.00 | 13.22 | 12.83 | 13.19 | 57,634 | +0.19(+1.47%) |
Nov 05, 2021 | 12.82 | 13.19 | 12.62 | 13.00 | 56,577 | +0.22(+1.71%) |
Nov 04, 2021 | 12.51 | 12.80 | 12.39 | 12.78 | 44,522 | +0.19(+1.51%) |
Nov 03, 2021 | 12.39 | 12.61 | 12.37 | 12.59 | 84,383 | +0.24(+1.94%) |
Nov 02, 2021 | 12.53 | 12.60 | 12.32 | 12.35 | 37,592 | -0.10(-0.79%) |
Nov 01, 2021 | 12.48 | 12.67 | 12.43 | 12.45 | 26,968 | -0.07(-0.56%) |
Oct 29, 2021 | 12.15 | 12.60 | 12.15 | 12.52 | 78,765 | +0.16(+1.26%) |
Oct 28, 2021 | 12.34 | 12.42 | 12.01 | 12.37 | 49,862 | -0.01(-0.06%) |
Oct 27, 2021 | 12.70 | 12.70 | 12.32 | 12.37 | 81,438 | -0.36(-2.83%) |
Oct 26, 2021 | 13.06 | 12.68 | 12.73 | 57,544 | -0.40(-3.01%) | |
Oct 25, 2021 | 12.85 | 13.13 | 12.75 | 13.13 | 156,303 | +0.34(+2.65%) |
Oct 22, 2021 | 12.67 | 12.81 | 12.60 | 12.79 | 88,201 | +0.11(+0.89%) |
Oct 21, 2021 | 12.39 | 12.71 | 12.38 | 12.68 | 238,487 | +0.18(+1.47%) |
Oct 20, 2021 | 12.32 | 12.53 | 12.28 | 12.49 | 84,949 | +0.16(+1.32%) |
Oct 19, 2021 | 12.32 | 12.46 | 12.27 | 12.33 | 56,636 | -0.01(-0.06%) |
Oct 18, 2021 | 12.42 | 12.49 | 12.19 | 12.34 | 34,060 | -0.11(-0.91%) |
Oct 15, 2021 | 12.53 | 12.53 | 12.37 | 12.45 | 71,673 | -0.08(-0.62%) |
Oct 14, 2021 | 12.35 | 12.53 | 12.21 | 12.53 | 46,344 | +0.16(+1.26%) |
Oct 13, 2021 | 12.47 | 12.47 | 12.32 | 12.37 | 38,317 | +0.01(+0.06%) |
Oct 12, 2021 | 12.41 | 12.46 | 12.34 | 12.37 | 32,908 | +0.00(+0.00%) |
Oct 11, 2021 | 12.41 | 12.51 | 12.32 | 12.37 | 59,711 | -0.11(-0.85%) |
Oct 08, 2021 | 12.35 | 12.53 | 12.35 | 12.47 | 49,771 | +0.06(+0.51%) |
Oct 07, 2021 | 12.34 | 12.49 | 12.26 | 12.41 | 89,155 | +0.06(+0.51%) |
Oct 06, 2021 | 12.44 | 12.46 | 12.14 | 12.34 | 45,548 | -0.01(-0.11%) |
Oct 05, 2021 | 12.15 | 12.51 | 11.85 | 12.36 | 66,948 | +0.10(+0.81%) |
Oct 04, 2021 | 12.41 | 12.42 | 12.10 | 12.26 | 81,963 | -0.10(-0.80%) |
Oct 01, 2021 | 11.99 | 12.37 | 11.89 | 12.36 | 153,792 | +0.41(+3.43%) |
Sep 30, 2021 | 11.92 | 12.08 | 11.84 | 11.95 | 104,766 | +0.03(+0.24%) |
Sep 29, 2021 | 11.91 | 12.10 | 11.91 | 11.92 | 59,225 | -0.01(-0.06%) |
Sep 28, 2021 | 11.93 | 12.17 | 11.93 | 11.93 | 89,855 | -0.17(-1.40%) |
Sep 27, 2021 | 11.39 | 12.20 | 11.08 | 12.10 | 114,090 | +0.58(+5.03%) |
Sep 24, 2021 | 11.43 | 11.76 | 11.40 | 11.52 | 116,938 | -0.19(-1.63%) |
Sep 23, 2021 | 11.50 | 11.96 | 11.33 | 11.71 | 228,004 | +0.24(+2.09%) |
Sep 22, 2021 | 11.42 | 11.72 | 11.39 | 11.47 | 171,213 | +0.06(+0.56%) |
Sep 21, 2021 | 11.61 | 11.74 | 11.41 | 11.41 | 125,999 | -0.20(-1.76%) |
Sep 20, 2021 | 11.75 | 12.03 | 11.41 | 11.61 | 241,189 | -0.30(-2.55%) |
Sep 17, 2021 | 12.32 | 12.56 | 11.91 | 11.91 | 1,217,776 | -0.40(-3.27%) |
Sep 16, 2021 | 12.25 | 12.49 | 12.22 | 12.32 | 153,279 | -0.04(-0.29%) |
Sep 15, 2021 | 12.48 | 12.49 | 11.94 | 12.35 | 188,973 | -0.12(-0.96%) |
Sep 14, 2021 | 12.71 | 13.02 | 12.42 | 12.47 | 125,004 | -0.34(-2.64%) |
Sep 13, 2021 | 12.77 | 12.94 | 12.65 | 12.81 | 98,628 | +0.01(+0.11%) |
Sep 10, 2021 | 12.66 | 13.06 | 12.63 | 12.80 | 88,361 | +0.01(+0.06%) |
Sep 09, 2021 | 12.77 | 13.02 | 12.56 | 12.79 | 122,542 | +0.02(+0.17%) |
Sep 08, 2021 | 12.77 | 12.94 | 12.53 | 12.77 | 91,558 | -0.01(-0.05%) |
Sep 07, 2021 | 12.77 | 12.99 | 12.63 | 12.77 | 139,353 | +0.01(+0.05%) |
Sep 03, 2021 | 12.85 | 13.01 | 12.53 | 12.77 | 88,231 | +0.00(+0.00%) |
Sep 02, 2021 | 12.92 | 13.06 | 12.56 | 12.77 | 84,415 | +0.00(+0.00%) |
Sep 01, 2021 | 12.58 | 12.90 | 12.49 | 12.77 | 61,567 | +0.18(+1.40%) |
Aug 31, 2021 | 12.56 | 12.78 | 12.46 | 12.59 | 54,295 | +0.02(+0.17%) |
Aug 30, 2021 | 12.89 | 12.93 | 12.27 | 12.57 | 95,651 | -0.42(-3.26%) |
Aug 27, 2021 | 12.85 | 13.18 | 12.75 | 12.99 | 97,023 | +0.08(+0.66%) |
Aug 26, 2021 | 12.46 | 12.92 | 12.31 | 12.91 | 71,489 | +0.54(+4.34%) |
Aug 25, 2021 | 12.48 | 12.54 | 12.17 | 12.37 | 94,400 | -0.11(-0.91%) |
Aug 24, 2021 | 12.74 | 12.88 | 12.42 | 12.49 | 73,784 | -0.16(-1.23%) |
Aug 23, 2021 | 13.00 | 13.21 | 12.45 | 12.64 | 100,729 | -0.35(-2.72%) |
Aug 20, 2021 | 13.04 | 13.12 | 12.88 | 12.99 | 31,679 | -0.01(-0.11%) |
Aug 19, 2021 | 12.80 | 13.12 | 12.80 | 13.01 | 56,380 | +0.11(+0.82%) |
Aug 18, 2021 | 12.80 | 13.13 | 12.76 | 12.90 | 59,341 | +0.05(+0.38%) |
Aug 17, 2021 | 12.73 | 12.91 | 12.36 | 12.85 | 51,102 | +0.07(+0.55%) |
Aug 16, 2021 | 12.83 | 12.83 | 12.58 | 12.78 | 56,809 | -0.09(-0.71%) |
Aug 13, 2021 | 13.18 | 13.18 | 12.80 | 12.87 | 53,086 | -0.31(-2.34%) |
Aug 12, 2021 | 13.11 | 13.22 | 12.77 | 13.18 | 77,468 | +0.06(+0.48%) |
Aug 11, 2021 | 12.97 | 13.15 | 12.97 | 13.12 | 40,118 | +0.09(+0.70%) |
Aug 10, 2021 | 13.22 | 13.29 | 12.95 | 13.03 | 64,764 | -0.06(-0.48%) |
Aug 09, 2021 | 13.20 | 13.26 | 12.98 | 13.09 | 116,898 | -0.03(-0.21%) |
Aug 06, 2021 | 13.18 | 13.32 | 13.09 | 13.12 | 138,528 | -0.06(-0.48%) |
Aug 05, 2021 | 13.00 | 13.21 | 12.85 | 13.18 | 76,300 | +0.10(+0.75%) |
Aug 04, 2021 | 12.94 | 13.08 | 12.77 | 13.08 | 43,324 | +0.12(+0.92%) |
Aug 03, 2021 | 13.18 | 13.18 | 12.80 | 12.97 | 88,757 | -0.29(-2.17%) |
Aug 02, 2021 | 13.15 | 13.32 | 13.01 | 13.25 | 156,516 | +0.06(+0.43%) |
Jul 30, 2021 | 13.04 | 13.20 | 12.91 | 13.20 | 86,750 | +0.14(+1.07%) |
Jul 29, 2021 | 12.67 | 13.07 | 12.67 | 13.06 | 136,905 | +0.33(+2.59%) |
Jul 28, 2021 | 12.34 | 12.73 | 12.26 | 12.73 | 109,452 | +0.43(+3.54%) |
Jul 27, 2021 | 12.43 | 12.43 | 12.23 | 12.29 | 71,942 | -0.15(-1.24%) |
Jul 26, 2021 | 12.36 | 12.52 | 12.31 | 12.45 | 51,831 | +0.08(+0.68%) |
Jul 23, 2021 | 12.41 | 12.43 | 12.31 | 12.36 | 61,610 | -0.01(-0.11%) |
Jul 22, 2021 | 12.41 | 12.41 | 12.27 | 12.38 | 158,761 | +0.08(+0.63%) |
Jul 21, 2021 | 12.10 | 12.43 | 12.00 | 12.30 | 172,828 | +0.20(+1.62%) |
Jul 20, 2021 | 12.07 | 12.24 | 12.00 | 12.10 | 120,309 | +0.01(+0.12%) |
Jul 19, 2021 | 12.24 | 12.52 | 12.09 | 12.09 | 103,340 | -0.22(-1.82%) |
Jul 16, 2021 | 12.29 | 12.44 | 12.24 | 12.31 | 195,914 | -0.06(-0.51%) |
Jul 15, 2021 | 12.27 | 12.65 | 12.27 | 12.38 | 136,809 | -0.01(-0.11%) |
Jul 14, 2021 | 12.10 | 12.52 | 12.10 | 12.39 | 179,807 | +0.24(+1.96%) |
Jul 13, 2021 | 12.47 | 12.47 | 12.15 | 12.15 | 231,531 | -0.40(-3.18%) |
Jul 12, 2021 | 12.20 | 12.57 | 12.17 | 12.55 | 324,516 | +0.57(+4.74%) |
Jul 09, 2021 | 11.64 | 12.24 | 11.61 | 11.98 | 230,748 | +0.34(+2.89%) |
Jul 08, 2021 | 11.39 | 11.71 | 11.29 | 11.65 | 165,368 | -0.06(-0.54%) |
Jul 07, 2021 | 12.05 | 12.06 | 11.57 | 11.71 | 159,654 | -0.41(-3.36%) |
Jul 06, 2021 | 12.18 | 12.27 | 12.04 | 12.12 | 185,603 | -0.24(-1.93%) |
Jul 02, 2021 | 12.27 | 12.36 | 12.20 | 12.36 | 84,630 | +0.08(+0.69%) |
Jul 01, 2021 | 12.50 | 12.50 | 12.20 | 12.27 | 233,203 | -0.26(-2.07%) |
Jun 30, 2021 | 12.41 | 12.69 | 12.27 | 12.53 | 186,976 | -0.14(-1.11%) |
Jun 29, 2021 | 12.34 | 12.69 | 12.06 | 12.67 | 189,465 | +0.40(+3.26%) |
Jun 28, 2021 | 12.69 | 12.72 | 12.27 | 12.27 | 333,127 | -0.49(-3.85%) |
Jun 25, 2021 | 12.45 | 12.78 | 12.27 | 12.76 | 360,463 | +0.32(+2.53%) |
Jun 24, 2021 | 12.73 | 12.73 | 12.35 | 12.45 | 258,183 | -0.18(-1.39%) |
Jun 23, 2021 | 12.62 | 12.72 | 12.52 | 12.62 | 416,348 | -0.01(-0.11%) |
Jun 22, 2021 | 12.66 | 12.72 | 12.62 | 12.64 | 384,455 | -0.09(-0.72%) |
Jun 21, 2021 | 12.76 | 12.76 | 12.62 | 12.73 | 187,769 | -0.03(-0.22%) |
Jun 18, 2021 | 13.28 | 13.28 | 12.00 | 12.76 | 848,527 | -0.32(-2.47%) |