Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,072 | +0.04(+0.57%) |
Feb 25, 2022 | 6.370 | 7.000 | 6.370 | 6.960 | 1,485 | +0.39(+5.94%) |
Feb 24, 2022 | 6.240 | 6.570 | 6.240 | 6.570 | 1,102 | +0.28(+4.45%) |
Feb 23, 2022 | 6.290 | 6.290 | 6.160 | 6.290 | 2,305 | +0.17(+2.78%) |
Feb 18, 2022 | 6.120 | 35 | -0.21(-3.32%) | |||
Feb 17, 2022 | 6.330 | 6.330 | 6.330 | 6.330 | 102 | +0.23(+3.77%) |
Feb 16, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 300 | +0.04(+0.66%) |
Feb 15, 2022 | 6.070 | 6.070 | 6.060 | 6.060 | 608 | +0.12(+2.02%) |
Feb 14, 2022 | 5.940 | 5.940 | 5.940 | 5.940 | 123 | -0.65(-9.86%) |
Feb 10, 2022 | 6.590 | 29 | +0.36(+5.78%) | |||
Feb 09, 2022 | 6.200 | 6.360 | 6.200 | 6.230 | 1,745 | +0.23(+3.83%) |
Feb 08, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 450 | +0.06(+1.01%) |
Feb 04, 2022 | 5.940 | 26 | +0.02(+0.34%) | |||
Feb 03, 2022 | 5.940 | 5.920 | 5.920 | 200 | +0.35(+6.28%) | |
Jan 28, 2022 | 5.490 | 5.570 | 5.490 | 5.570 | 200 | +0.10(+1.83%) |
Jan 25, 2022 | 5.470 | 30 | +0.08(+1.48%) | |||
Jan 24, 2022 | 5.900 | 5.900 | 5.350 | 5.390 | 811 | -0.44(-7.55%) |
Jan 20, 2022 | 5.830 | 21 | +0.13(+2.28%) | |||
Jan 19, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 122 | -0.12(-2.06%) |
Jan 18, 2022 | 5.820 | 5.820 | 5.820 | 5.820 | 963 | +0.43(+7.98%) |
Jan 17, 2022 | 6.250 | 6.250 | 5.390 | 5.390 | 600 | -0.30(-5.27%) |
Jan 11, 2022 | 5.690 | 79 | -0.02(-0.35%) | |||
Jan 10, 2022 | 5.620 | 5.710 | 5.620 | 5.710 | 422 | +0.11(+1.96%) |
Jan 07, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 655 | +0.19(+3.51%) |
Jan 06, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 105 | -0.31(-5.42%) |
Jan 05, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 128 | +0.12(+2.14%) |
Dec 30, 2021 | 5.600 | 5.600 | 5.600 | 46 | +0.25(+4.67%) | |
Dec 29, 2021 | 5.340 | 5.350 | 5.340 | 5.350 | 847 | -0.16(-2.90%) |
Dec 24, 2021 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Dec 23, 2021 | 5.590 | 5.800 | 5.590 | 5.800 | 600 | +0.35(+6.42%) |
Dec 20, 2021 | 5.450 | 5.450 | 5.450 | 63 | +0.15(+2.83%) | |
Dec 17, 2021 | 5.280 | 5.300 | 5.280 | 5.300 | 3,013 | +0.07(+1.34%) |
Dec 16, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 112 | -0.30(-5.42%) |
Dec 15, 2021 | 5.150 | 5.530 | 5.150 | 5.530 | 3,175 | +0.30(+5.74%) |
Dec 14, 2021 | 5.280 | 5.280 | 5.230 | 5.230 | 936 | -0.06(-1.13%) |
Dec 13, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 152 | +0.04(+0.76%) |
Dec 10, 2021 | 5.230 | 5.370 | 5.230 | 5.250 | 1,900 | +0.00(+0.00%) |
Dec 09, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 109 | -0.12(-2.23%) |
Dec 08, 2021 | 5.300 | 5.370 | 5.300 | 5.370 | 725 | +0.09(+1.70%) |
Dec 06, 2021 | 5.280 | 5.280 | 5.280 | 20 | -0.48(-8.33%) | |
Dec 03, 2021 | 5.640 | 5.780 | 5.630 | 5.760 | 831 | +0.26(+4.73%) |
Dec 02, 2021 | 5.000 | 5.510 | 5.000 | 5.500 | 3,820 | +0.49(+9.78%) |
Dec 01, 2021 | 5.550 | 5.550 | 4.950 | 5.010 | 5,198 | -0.54(-9.73%) |
Nov 30, 2021 | 5.780 | 5.780 | 5.400 | 5.550 | 9,036 | -0.51(-8.42%) |
Nov 29, 2021 | 6.000 | 6.660 | 6.000 | 6.060 | 30,392 | -6.18(-50.49%) |
Nov 26, 2021 | 12.79 | 12.79 | 12.04 | 12.24 | 814 | -1.01(-7.62%) |
Nov 25, 2021 | 11.62 | 13.25 | 11.62 | 13.25 | 600 | +1.38(+11.63%) |
Nov 23, 2021 | 11.87 | 11.87 | 11.87 | 0 | -0.41(-3.34%) | |
Nov 17, 2021 | 12.28 | 12.28 | 12.28 | 1 | +0.23(+1.91%) | |
Nov 15, 2021 | 12.05 | 12.05 | 12.05 | 136 | +0.12(+1.01%) | |
Nov 12, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 915 | -0.07(-0.58%) |
Nov 03, 2021 | 12.00 | 12.00 | 12.00 | 1 | +0.00(+0.00%) | |
Nov 02, 2021 | 11.74 | 12.00 | 11.62 | 12.00 | 607 | +0.10(+0.84%) |
Nov 01, 2021 | 11.66 | 11.90 | 11.66 | 11.90 | 759 | +0.40(+3.48%) |
Oct 29, 2021 | 11.28 | 11.50 | 11.28 | 11.50 | 1,200 | +0.39(+3.51%) |
Oct 28, 2021 | 11.03 | 11.11 | 11.01 | 11.11 | 1,024 | -0.02(-0.18%) |
Oct 27, 2021 | 11.18 | 11.18 | 11.00 | 11.13 | 338 | +0.13(+1.18%) |
Oct 25, 2021 | 11.00 | 11.00 | 11.00 | 0 | -0.08(-0.72%) | |
Oct 21, 2021 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
Oct 19, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Oct 18, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 568 | -0.79(-6.70%) |
Oct 13, 2021 | 11.79 | 11.79 | 11.79 | 0 | +0.29(+2.52%) | |
Oct 08, 2021 | 11.50 | 11.50 | 11.50 | 145 | +0.00(+0.00%) | |
Oct 06, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Oct 04, 2021 | 11.50 | 11.50 | 11.50 | 9 | -0.21(-1.79%) | |
Oct 01, 2021 | 11.71 | 11.71 | 11.71 | 11.71 | 102 | -0.28(-2.34%) |
Sep 30, 2021 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | -0.19(-1.56%) |
Sep 29, 2021 | 12.18 | 12.18 | 12.18 | 12.18 | 1,700 | +0.00(+0.00%) |
Sep 28, 2021 | 12.15 | 12.42 | 12.15 | 12.18 | 824 | +0.37(+3.13%) |
Sep 27, 2021 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.15(+1.29%) |
Sep 23, 2021 | 11.66 | 11.66 | 11.66 | 63 | +0.58(+5.23%) | |
Sep 22, 2021 | 11.00 | 11.08 | 11.00 | 11.08 | 1,903 | +0.08(+0.73%) |
Sep 21, 2021 | 11.00 | 11.00 | 10.70 | 11.00 | 3,972 | +0.00(+0.00%) |
Sep 20, 2021 | 11.00 | 11.00 | 10.96 | 11.00 | 600 | +0.20(+1.85%) |
Sep 17, 2021 | 10.86 | 10.87 | 10.80 | 10.80 | 14,820 | -0.20(-1.82%) |
Sep 16, 2021 | 10.88 | 11.00 | 10.88 | 11.00 | 200 | +0.00(+0.00%) |
Sep 15, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
Sep 13, 2021 | 11.00 | 11.00 | 11.00 | 4 | +0.74(+7.21%) | |
Sep 10, 2021 | 10.26 | 10.26 | 10.26 | 10.26 | 109 | +0.31(+3.12%) |
Sep 09, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | -0.05(-0.50%) |
Sep 08, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 | +0.00(+0.00%) |
Sep 07, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.29(-2.82%) |
Sep 02, 2021 | 10.29 | 10.29 | 10.29 | 0 | +0.29(+2.90%) | |
Aug 30, 2021 | 10.00 | 10.00 | 10.00 | 0 | -0.31(-3.01%) | |
Aug 27, 2021 | 10.24 | 10.32 | 10.24 | 10.31 | 550 | +0.19(+1.88%) |
Aug 26, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 275 | -0.04(-0.39%) |
Aug 25, 2021 | 9.880 | 10.16 | 9.850 | 10.16 | 2,305 | +0.84(+9.01%) |
Aug 24, 2021 | 9.320 | 9.320 | 9.320 | 9.320 | 203 | -0.21(-2.20%) |
Aug 23, 2021 | 9.000 | 9.530 | 9.000 | 9.530 | 629 | +0.53(+5.89%) |
Aug 20, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.31(+3.57%) |
Aug 19, 2021 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | -0.09(-1.03%) |
Aug 18, 2021 | 8.780 | 8.780 | 8.780 | 8.780 | 800 | +0.00(+0.00%) |
Aug 17, 2021 | 8.700 | 8.780 | 8.700 | 8.780 | 1,300 | +0.00(+0.00%) |
Aug 16, 2021 | 8.720 | 8.810 | 8.720 | 8.780 | 1,601 | -0.14(-1.57%) |
Aug 12, 2021 | 8.920 | 8.920 | 8.920 | 0 | -0.10(-1.11%) | |
Aug 11, 2021 | 8.780 | 9.020 | 8.780 | 9.020 | 4,807 | +0.33(+3.80%) |
Aug 09, 2021 | 8.690 | 8.690 | 8.690 | 0 | +0.18(+2.12%) | |
Aug 06, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 110 | +0.34(+4.16%) |
Jul 28, 2021 | 8.170 | 8.170 | 8.170 | 8.170 | 108 | -0.08(-0.97%) |
Jul 27, 2021 | 8.250 | 8.250 | 8.250 | 8.250 | 105 | +0.01(+0.12%) |
Jul 23, 2021 | 8.240 | 8.240 | 8.240 | 10 | -0.26(-3.06%) | |
Jul 20, 2021 | 8.500 | 8.500 | 8.500 | 0 | +0.37(+4.55%) | |
Jul 15, 2021 | 8.130 | 8.130 | 8.130 | 0 | -0.28(-3.33%) | |
Jul 14, 2021 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | -0.27(-3.11%) |
Jul 13, 2021 | 8.570 | 8.680 | 8.570 | 8.680 | 400 | +0.42(+5.08%) |
Jul 09, 2021 | 8.260 | 8.260 | 8.260 | 0 | +0.07(+0.85%) | |
Jul 08, 2021 | 8.190 | 8.190 | 8.190 | 8.190 | 500 | -0.06(-0.73%) |
Jul 07, 2021 | 8.440 | 8.440 | 8.250 | 8.250 | 1,170 | -0.48(-5.50%) |
Jul 06, 2021 | 8.730 | 8.730 | 8.730 | 8.730 | 285 | -0.03(-0.34%) |
Jul 02, 2021 | 8.760 | 8.760 | 8.760 | 0 | -0.29(-3.20%) | |
Jun 30, 2021 | 9.050 | 9.050 | 9.050 | 0 | -0.27(-2.90%) | |
Jun 29, 2021 | 9.630 | 9.630 | 9.320 | 9.320 | 350 | -0.37(-3.82%) |
Jun 28, 2021 | 9.100 | 9.700 | 9.100 | 9.690 | 4,700 | +0.74(+8.27%) |
Jun 25, 2021 | 8.990 | 9.250 | 8.950 | 8.950 | 1,350 | -0.06(-0.67%) |
Jun 24, 2021 | 8.360 | 9.020 | 8.320 | 9.010 | 9,610 | +0.66(+7.90%) |
Jun 23, 2021 | 8.560 | 8.560 | 8.270 | 8.350 | 1,190 | -0.10(-1.18%) |
Jun 22, 2021 | 8.370 | 8.450 | 8.370 | 8.450 | 1,236 | +0.26(+3.17%) |
Jun 21, 2021 | 8.190 | 8.190 | 8.190 | 8.190 | 100 | +0.02(+0.24%) |
Jun 18, 2021 | 7.910 | 8.170 | 7.910 | 8.170 | 1,277 | +0.02(+0.25%) |
Jun 17, 2021 | 8.150 | 8.150 | 8.150 | 8.150 | 222 | +0.04(+0.49%) |
Jun 16, 2021 | 8.030 | 8.110 | 8.030 | 8.110 | 612 | -0.11(-1.34%) |
Jun 11, 2021 | 8.220 | 8.220 | 8.220 | 0 | -0.26(-3.07%) | |
Jun 09, 2021 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
Jun 07, 2021 | 8.530 | 8.530 | 8.530 | 0 | -0.49(-5.43%) | |
Jun 04, 2021 | 9.020 | 9.020 | 9.020 | 9.020 | 2,160 | +0.03(+0.33%) |
Jun 03, 2021 | 8.390 | 8.990 | 8.390 | 8.990 | 700 | +0.06(+0.67%) |
Jun 02, 2021 | 8.920 | 8.930 | 8.920 | 8.930 | 300 | -0.22(-2.40%) |
Jun 01, 2021 | 9.100 | 9.150 | 9.100 | 9.150 | 200 | +0.06(+0.66%) |
May 28, 2021 | 9.090 | 9.090 | 9.090 | 42 | +0.93(+11.40%) | |
May 27, 2021 | 8.160 | 8.160 | 8.160 | 8.160 | 100 | +0.03(+0.37%) |
May 25, 2021 | 8.130 | 8.130 | 8.130 | 0 | -0.10(-1.22%) | |
May 21, 2021 | 8.230 | 8.230 | 8.230 | 0 | +0.20(+2.49%) | |
May 19, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.37(+4.83%) | |
May 14, 2021 | 7.660 | 7.660 | 7.660 | 0 | +0.16(+2.13%) | |
May 13, 2021 | 7.350 | 7.500 | 7.350 | 7.500 | 400 | +0.19(+2.60%) |
May 11, 2021 | 7.310 | 7.310 | 7.310 | 0 | +0.03(+0.41%) | |
May 10, 2021 | 7.330 | 7.330 | 7.280 | 7.280 | 400 | -0.02(-0.27%) |
May 06, 2021 | 7.300 | 7.300 | 7.300 | 29 | -0.15(-2.01%) | |
May 04, 2021 | 7.450 | 7.450 | 7.450 | 0 | -0.16(-2.10%) | |
May 03, 2021 | 7.610 | 7.610 | 7.610 | 7.610 | 500 | -0.08(-1.04%) |
Apr 30, 2021 | 7.690 | 7.690 | 7.690 | 7.690 | 200 | -0.59(-7.13%) |
Apr 28, 2021 | 8.280 | 8.280 | 8.280 | 0 | -0.21(-2.47%) | |
Apr 27, 2021 | 8.490 | 8.490 | 8.490 | 8.490 | 250 | -0.21(-2.41%) |
Apr 26, 2021 | 8.580 | 8.740 | 8.580 | 8.700 | 2,319 | +0.00(+0.00%) |
Apr 23, 2021 | 8.080 | 8.700 | 8.080 | 8.700 | 296 | +0.09(+1.05%) |
Apr 22, 2021 | 8.610 | 8.610 | 8.610 | 15 | +0.00(+0.00%) | |
Apr 21, 2021 | 8.500 | 8.680 | 8.500 | 8.610 | 1,732 | +0.76(+9.68%) |
Apr 20, 2021 | 7.610 | 7.850 | 7.540 | 7.850 | 907 | -0.23(-2.85%) |
Apr 19, 2021 | 8.080 | 8.080 | 8.080 | 11 | +0.00(+0.00%) | |
Apr 15, 2021 | 8.080 | 8.080 | 8.080 | 0 | +0.57(+7.59%) | |
Apr 12, 2021 | 7.510 | 7.510 | 7.510 | 0 | -0.31(-3.96%) | |
Apr 09, 2021 | 7.790 | 7.820 | 7.790 | 7.820 | 200 | -0.51(-6.12%) |
Apr 07, 2021 | 8.330 | 8.330 | 8.330 | 0 | -0.38(-4.36%) | |
Apr 06, 2021 | 8.710 | 8.710 | 8.710 | 8.710 | 320 | +1.20(+15.98%) |
Apr 05, 2021 | 7.870 | 7.870 | 7.510 | 7.510 | 1,764 | -0.36(-4.57%) |
Apr 01, 2021 | 7.870 | 7.870 | 7.870 | 0 | +0.08(+1.03%) | |
Mar 31, 2021 | 8.080 | 8.080 | 7.790 | 7.790 | 500 | -0.42(-5.12%) |
Mar 30, 2021 | 8.090 | 8.300 | 8.090 | 8.210 | 4,400 | +0.41(+5.26%) |
Mar 29, 2021 | 7.790 | 7.800 | 7.730 | 7.800 | 1,207 | -0.06(-0.76%) |
Mar 26, 2021 | 7.800 | 8.120 | 7.800 | 7.860 | 1,474 | -0.49(-5.87%) |
Mar 25, 2021 | 8.350 | 8.350 | 8.350 | 8.350 | 142 | +0.27(+3.34%) |
Mar 24, 2021 | 8.310 | 8.310 | 8.030 | 8.080 | 3,100 | -0.17(-2.06%) |
Mar 23, 2021 | 8.590 | 8.590 | 8.220 | 8.250 | 599 | -0.85(-9.34%) |
Mar 19, 2021 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 9.150 | 9.150 | 9.100 | 9.100 | 700 | -0.26(-2.78%) |
Mar 17, 2021 | 9.360 | 9.360 | 9.360 | 9.360 | 300 | -0.04(-0.43%) |
Mar 16, 2021 | 9.180 | 9.400 | 9.180 | 9.400 | 600 | +0.02(+0.21%) |
Mar 15, 2021 | 9.450 | 9.520 | 9.380 | 9.380 | 2,200 | -0.13(-1.37%) |
Mar 12, 2021 | 9.700 | 9.700 | 9.510 | 9.510 | 1,135 | -0.09(-0.94%) |
Mar 11, 2021 | 9.930 | 10.23 | 9.600 | 9.600 | 8,460 | +0.13(+1.37%) |
Mar 10, 2021 | 9.670 | 9.740 | 9.470 | 9.470 | 873 | -0.11(-1.15%) |
Mar 09, 2021 | 9.580 | 9.580 | 9.580 | 9.580 | 100 | +0.40(+4.36%) |
Mar 08, 2021 | 9.180 | 9.180 | 9.180 | 9.180 | 132 | -0.10(-1.08%) |
Mar 05, 2021 | 9.300 | 9.430 | 9.280 | 9.280 | 3,638 | +0.14(+1.53%) |
Mar 04, 2021 | 9.300 | 9.300 | 9.140 | 9.140 | 320 | -0.65(-6.64%) |
Mar 03, 2021 | 9.420 | 9.790 | 9.370 | 9.790 | 4,041 | +0.43(+4.59%) |
Mar 02, 2021 | 9.360 | 9.360 | 9.360 | 9.360 | 100 | +0.29(+3.20%) |