Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.650 | 9.650 | 8.880 | 9.330 | 103,431 | -0.52(-5.28%) |
Jun 29, 2022 | 10.10 | 10.45 | 9.500 | 9.850 | 55,081 | -0.25(-2.48%) |
Jun 28, 2022 | 10.55 | 10.62 | 10.10 | 10.10 | 35,212 | -0.30(-2.88%) |
Jun 27, 2022 | 10.90 | 10.90 | 10.40 | 10.40 | 32,387 | -0.50(-4.59%) |
Jun 24, 2022 | 11.13 | 11.24 | 10.90 | 10.90 | 8,730 | -0.13(-1.18%) |
Jun 23, 2022 | 11.24 | 11.81 | 11.01 | 11.03 | 8,272 | -0.08(-0.72%) |
Jun 22, 2022 | 11.31 | 11.65 | 11.11 | 11.11 | 19,720 | -0.20(-1.77%) |
Jun 21, 2022 | 11.50 | 11.95 | 11.31 | 11.31 | 29,223 | -0.19(-1.65%) |
Jun 17, 2022 | 11.31 | 11.66 | 11.31 | 11.50 | 61,811 | +0.21(+1.86%) |
Jun 16, 2022 | 11.81 | 12.20 | 11.25 | 11.29 | 20,044 | -0.52(-4.40%) |
Jun 15, 2022 | 12.11 | 12.35 | 11.81 | 11.81 | 20,562 | -0.14(-1.17%) |
Jun 14, 2022 | 12.30 | 12.50 | 11.93 | 11.95 | 22,967 | -0.28(-2.29%) |
Jun 13, 2022 | 12.62 | 12.80 | 12.01 | 12.23 | 55,063 | -0.36(-2.82%) |
Jun 10, 2022 | 13.00 | 13.45 | 12.52 | 12.59 | 34,319 | -0.45(-3.49%) |
Jun 09, 2022 | 13.37 | 13.48 | 13.00 | 13.04 | 22,199 | -0.30(-2.25%) |
Jun 08, 2022 | 13.48 | 13.48 | 13.30 | 13.34 | 3,313 | +0.07(+0.53%) |
Jun 07, 2022 | 13.48 | 13.49 | 13.26 | 13.27 | 14,357 | -0.08(-0.60%) |
Jun 06, 2022 | 13.50 | 13.50 | 13.30 | 13.35 | 14,922 | -0.14(-1.04%) |
Jun 03, 2022 | 13.35 | 13.60 | 13.32 | 13.49 | 11,872 | +0.09(+0.67%) |
Jun 02, 2022 | 13.69 | 13.69 | 13.24 | 13.40 | 23,987 | -0.13(-0.96%) |
Jun 01, 2022 | 13.51 | 13.66 | 13.42 | 13.53 | 14,049 | -0.08(-0.59%) |
May 31, 2022 | 13.48 | 13.62 | 13.25 | 13.61 | 13,773 | +0.18(+1.34%) |
May 27, 2022 | 13.47 | 13.58 | 13.25 | 13.43 | 21,402 | +0.14(+1.05%) |
May 26, 2022 | 13.40 | 13.48 | 13.14 | 13.29 | 23,193 | -0.10(-0.75%) |
May 25, 2022 | 13.07 | 13.46 | 13.07 | 13.39 | 19,622 | +0.23(+1.75%) |
May 24, 2022 | 13.23 | 13.43 | 13.06 | 13.16 | 31,488 | -0.04(-0.30%) |
May 23, 2022 | 13.24 | 13.43 | 13.12 | 13.20 | 21,855 | +0.15(+1.15%) |
May 20, 2022 | 13.26 | 13.26 | 13.00 | 13.05 | 30,499 | -0.05(-0.38%) |
May 19, 2022 | 13.14 | 13.19 | 13.02 | 13.10 | 17,118 | -0.10(-0.76%) |
May 18, 2022 | 13.03 | 13.25 | 13.01 | 13.20 | 14,624 | +0.16(+1.23%) |
May 17, 2022 | 13.39 | 13.39 | 13.04 | 13.04 | 16,620 | -0.09(-0.69%) |
May 16, 2022 | 13.36 | 13.41 | 13.11 | 13.13 | 13,593 | -0.25(-1.87%) |
May 13, 2022 | 13.12 | 13.56 | 13.12 | 13.38 | 19,047 | +0.26(+1.98%) |
May 12, 2022 | 13.18 | 13.57 | 13.11 | 13.12 | 10,558 | -0.14(-1.06%) |
May 11, 2022 | 13.61 | 13.95 | 13.23 | 13.26 | 23,863 | -0.45(-3.28%) |
May 10, 2022 | 13.94 | 14.28 | 13.67 | 13.71 | 30,668 | -0.17(-1.22%) |
May 09, 2022 | 14.25 | 14.35 | 13.73 | 13.88 | 34,967 | -0.41(-2.87%) |
May 06, 2022 | 14.40 | 14.82 | 14.29 | 14.29 | 15,498 | -0.29(-1.99%) |
May 05, 2022 | 15.12 | 15.12 | 14.43 | 14.58 | 18,462 | -0.50(-3.32%) |
May 04, 2022 | 14.36 | 15.10 | 14.36 | 15.08 | 35,032 | +0.73(+5.09%) |
May 03, 2022 | 14.57 | 14.79 | 14.31 | 14.35 | 28,974 | -0.20(-1.37%) |
May 02, 2022 | 15.28 | 15.54 | 14.51 | 14.55 | 81,398 | -0.82(-5.34%) |
Apr 29, 2022 | 16.23 | 16.28 | 15.16 | 15.37 | 37,306 | -1.03(-6.28%) |
Apr 28, 2022 | 16.48 | 16.76 | 16.06 | 16.40 | 49,588 | +0.02(+0.12%) |
Apr 27, 2022 | 16.59 | 16.70 | 16.15 | 16.38 | 49,557 | -0.07(-0.43%) |
Apr 26, 2022 | 16.76 | 16.76 | 16.31 | 16.45 | 37,509 | -0.54(-3.18%) |
Apr 25, 2022 | 17.10 | 17.10 | 16.50 | 16.99 | 36,046 | -0.26(-1.51%) |
Apr 22, 2022 | 17.96 | 17.96 | 17.01 | 17.25 | 11,800 | -0.74(-4.11%) |
Apr 21, 2022 | 17.65 | 18.09 | 17.55 | 17.99 | 50,605 | +0.14(+0.78%) |
Apr 20, 2022 | 17.55 | 17.93 | 17.36 | 17.85 | 15,524 | +0.25(+1.42%) |
Apr 19, 2022 | 17.31 | 17.75 | 17.00 | 17.60 | 39,973 | +0.48(+2.80%) |
Apr 18, 2022 | 16.81 | 17.42 | 16.65 | 17.12 | 11,096 | -0.04(-0.23%) |
Apr 14, 2022 | 17.70 | 17.70 | 17.03 | 17.16 | 24,523 | -0.55(-3.11%) |
Apr 13, 2022 | 16.88 | 17.74 | 16.85 | 17.71 | 36,356 | +0.79(+4.67%) |
Apr 12, 2022 | 16.93 | 16.98 | 16.77 | 16.92 | 12,407 | +0.10(+0.59%) |
Apr 11, 2022 | 17.04 | 17.15 | 16.78 | 16.82 | 31,715 | -0.25(-1.46%) |
Apr 08, 2022 | 17.08 | 17.13 | 16.96 | 17.07 | 30,934 | +0.07(+0.41%) |
Apr 07, 2022 | 17.01 | 17.12 | 16.96 | 17.00 | 70,408 | -0.15(-0.87%) |
Apr 06, 2022 | 17.10 | 17.36 | 17.05 | 17.15 | 19,535 | +0.05(+0.29%) |
Apr 05, 2022 | 17.00 | 17.30 | 16.96 | 17.10 | 21,059 | -0.06(-0.35%) |
Apr 04, 2022 | 17.55 | 17.55 | 16.77 | 17.16 | 23,748 | -0.20(-1.15%) |
Apr 01, 2022 | 17.09 | 17.50 | 17.00 | 17.36 | 24,439 | +0.21(+1.22%) |
Mar 31, 2022 | 17.24 | 17.56 | 16.93 | 17.15 | 17,416 | -0.06(-0.35%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.20 | 17.21 | 12,344 | -0.78(-4.34%) |
Mar 29, 2022 | 18.27 | 18.27 | 17.82 | 17.99 | 26,228 | +0.07(+0.39%) |
Mar 28, 2022 | 17.73 | 18.00 | 17.25 | 17.92 | 39,844 | -0.10(-0.55%) |
Mar 25, 2022 | 18.50 | 18.50 | 17.70 | 18.02 | 24,196 | -0.30(-1.64%) |
Mar 24, 2022 | 17.49 | 18.65 | 17.25 | 18.32 | 67,759 | +0.86(+4.93%) |
Mar 23, 2022 | 17.65 | 17.65 | 17.32 | 17.46 | 19,513 | -0.24(-1.36%) |
Mar 22, 2022 | 17.43 | 17.70 | 17.31 | 17.70 | 82,235 | +0.18(+1.03%) |
Mar 21, 2022 | 17.40 | 17.83 | 16.84 | 17.52 | 87,561 | +0.62(+3.67%) |
Mar 18, 2022 | 17.53 | 18.50 | 16.65 | 16.90 | 226,053 | -0.90(-5.06%) |
Mar 17, 2022 | 17.46 | 17.80 | 17.14 | 17.80 | 75,595 | +0.13(+0.74%) |
Mar 16, 2022 | 17.47 | 18.30 | 16.70 | 17.67 | 73,969 | +0.22(+1.26%) |
Mar 15, 2022 | 17.32 | 17.94 | 17.11 | 17.45 | 43,589 | +0.20(+1.16%) |
Mar 14, 2022 | 18.95 | 19.09 | 16.65 | 17.25 | 119,058 | -1.45(-7.75%) |
Mar 11, 2022 | 19.27 | 19.48 | 18.68 | 18.70 | 25,292 | -0.46(-2.40%) |
Mar 10, 2022 | 19.33 | 19.48 | 18.65 | 19.16 | 44,227 | -0.15(-0.78%) |
Mar 09, 2022 | 19.40 | 19.76 | 19.20 | 19.31 | 35,793 | +0.28(+1.47%) |
Mar 08, 2022 | 20.18 | 20.48 | 19.03 | 19.03 | 39,306 | -0.09(-0.47%) |
Mar 07, 2022 | 20.14 | 20.29 | 18.89 | 19.12 | 97,952 | -1.03(-5.11%) |
Mar 04, 2022 | 20.05 | 20.65 | 19.77 | 20.15 | 48,327 | -0.05(-0.25%) |
Mar 03, 2022 | 21.41 | 21.46 | 19.82 | 20.20 | 39,005 | -1.00(-4.72%) |
Mar 02, 2022 | 21.01 | 21.86 | 20.62 | 21.20 | 74,823 | +0.83(+4.07%) |
Mar 01, 2022 | 20.86 | 21.34 | 20.05 | 20.37 | 48,510 | -0.75(-3.55%) |
Feb 28, 2022 | 20.83 | 21.35 | 20.11 | 21.12 | 46,525 | -0.03(-0.14%) |
Feb 25, 2022 | 19.06 | 21.43 | 19.43 | 21.15 | 99,417 | +2.32(+12.32%) |
Feb 24, 2022 | 17.77 | 19.14 | 17.50 | 18.83 | 90,057 | +0.17(+0.91%) |
Feb 23, 2022 | 19.22 | 19.70 | 18.04 | 18.66 | 84,460 | -0.58(-3.01%) |
Feb 22, 2022 | 19.80 | 19.80 | 18.45 | 19.24 | 51,526 | -0.61(-3.07%) |
Feb 18, 2022 | 19.85 | 0 | -0.45(-2.22%) | |||
Feb 17, 2022 | 20.06 | 20.43 | 19.78 | 20.30 | 31,066 | +0.06(+0.30%) |
Feb 16, 2022 | 20.21 | 20.33 | 19.84 | 20.24 | 42,415 | +0.20(+1.00%) |
Feb 15, 2022 | 19.84 | 20.40 | 19.67 | 20.04 | 39,527 | +0.29(+1.47%) |
Feb 14, 2022 | 19.59 | 19.90 | 19.16 | 19.75 | 32,279 | +0.16(+0.82%) |
Feb 11, 2022 | 19.49 | 20.60 | 19.40 | 19.59 | 92,528 | +0.06(+0.31%) |
Feb 10, 2022 | 19.42 | 19.63 | 18.80 | 19.53 | 102,389 | +0.54(+2.84%) |
Feb 09, 2022 | 19.17 | 19.43 | 18.52 | 18.99 | 99,487 | +0.11(+0.58%) |
Feb 08, 2022 | 18.98 | 19.25 | 18.73 | 18.88 | 46,591 | -0.10(-0.53%) |
Feb 07, 2022 | 19.48 | 19.63 | 18.54 | 18.98 | 42,971 | +0.36(+1.93%) |
Feb 04, 2022 | 18.89 | 19.00 | 18.01 | 18.62 | 42,422 | -0.33(-1.74%) |
Feb 03, 2022 | 18.24 | 18.95 | 30,497 | -0.05(-0.26%) | ||
Feb 02, 2022 | 19.90 | 19.92 | 18.16 | 19.00 | 46,985 | -0.40(-2.06%) |
Feb 01, 2022 | 17.50 | 19.86 | 17.50 | 19.40 | 92,164 | +1.82(+10.35%) |
Jan 31, 2022 | 17.31 | 17.90 | 17.58 | 57,739 | +0.15(+0.86%) | |
Jan 28, 2022 | 16.79 | 17.77 | 16.49 | 17.43 | 33,073 | +0.79(+4.72%) |
Jan 27, 2022 | 17.18 | 17.19 | 16.57 | 16.64 | 19,591 | -0.37(-2.15%) |
Jan 26, 2022 | 17.73 | 17.75 | 17.01 | 17.01 | 31,504 | +0.11(+0.65%) |
Jan 25, 2022 | 17.25 | 17.33 | 16.83 | 16.90 | 19,589 | -0.43(-2.48%) |
Jan 24, 2022 | 16.88 | 17.33 | 16.10 | 17.33 | 43,379 | +0.33(+1.94%) |
Jan 21, 2022 | 17.00 | 17.33 | 16.70 | 17.00 | 24,754 | -0.01(-0.06%) |
Jan 20, 2022 | 17.02 | 17.67 | 17.00 | 17.01 | 33,898 | +0.16(+0.95%) |
Jan 19, 2022 | 17.25 | 17.40 | 16.35 | 16.85 | 39,778 | -0.30(-1.75%) |
Jan 18, 2022 | 17.00 | 18.18 | 17.00 | 17.15 | 37,413 | +0.10(+0.59%) |
Jan 14, 2022 | 17.05 | 0 | +0.09(+0.53%) | |||
Jan 13, 2022 | 16.18 | 17.75 | 16.00 | 16.96 | 78,323 | +1.17(+7.41%) |
Jan 12, 2022 | 15.57 | 16.00 | 15.42 | 15.79 | 17,832 | +0.15(+0.96%) |
Jan 11, 2022 | 14.99 | 15.70 | 14.40 | 15.64 | 25,012 | +0.18(+1.16%) |
Jan 10, 2022 | 15.20 | 15.71 | 14.70 | 15.46 | 14,776 | +0.16(+1.01%) |
Jan 07, 2022 | 15.64 | 15.64 | 15.00 | 15.30 | 26,241 | -0.35(-2.20%) |
Jan 06, 2022 | 15.55 | 15.90 | 15.43 | 15.65 | 19,081 | +0.10(+0.64%) |
Jan 05, 2022 | 15.40 | 16.15 | 15.20 | 15.55 | 125,005 | +0.16(+1.04%) |
Jan 04, 2022 | 14.00 | 15.54 | 13.68 | 15.39 | 59,725 | +1.55(+11.24%) |
Jan 03, 2022 | 13.71 | 14.00 | 13.64 | 13.84 | 23,888 | +0.05(+0.33%) |
Dec 31, 2021 | 13.36 | 13.80 | 13.13 | 13.79 | 29,276 | +0.31(+2.30%) |
Dec 30, 2021 | 13.53 | 13.78 | 13.30 | 13.48 | 18,546 | -0.02(-0.15%) |
Dec 29, 2021 | 13.74 | 13.80 | 13.36 | 13.50 | 27,696 | +0.00(+0.00%) |
Dec 28, 2021 | 13.35 | 13.75 | 13.25 | 13.50 | 24,825 | +0.01(+0.07%) |
Dec 27, 2021 | 13.46 | 13.50 | 13.22 | 13.49 | 33,491 | +0.07(+0.52%) |
Dec 23, 2021 | 13.50 | 13.50 | 13.27 | 13.42 | 51,944 | -0.01(-0.08%) |
Dec 22, 2021 | 13.55 | 13.55 | 13.20 | 13.43 | 15,083 | +0.00(+0.00%) |
Dec 21, 2021 | 13.35 | 13.60 | 13.30 | 13.43 | 33,615 | +0.19(+1.44%) |
Dec 20, 2021 | 13.40 | 13.68 | 12.50 | 13.24 | 655,779 | -0.16(-1.19%) |
Dec 17, 2021 | 13.50 | 13.68 | 13.20 | 13.40 | 112,821 | -0.10(-0.74%) |
Dec 16, 2021 | 13.30 | 13.72 | 13.26 | 13.50 | 39,869 | -0.02(-0.15%) |
Dec 15, 2021 | 13.45 | 13.52 | 13.00 | 13.52 | 64,312 | +0.52(+4.00%) |
Dec 14, 2021 | 13.25 | 13.65 | 12.56 | 13.00 | 22,858 | -0.23(-1.74%) |
Dec 13, 2021 | 13.25 | 13.93 | 13.15 | 13.23 | 39,362 | +0.07(+0.53%) |
Dec 10, 2021 | 13.16 | 13.30 | 13.12 | 13.16 | 7,407 | -0.15(-1.13%) |
Dec 09, 2021 | 13.25 | 13.33 | 13.10 | 13.31 | 9,921 | +0.06(+0.45%) |
Dec 08, 2021 | 13.06 | 13.50 | 13.06 | 13.25 | 27,452 | +0.10(+0.76%) |
Dec 07, 2021 | 13.08 | 14.00 | 13.04 | 13.15 | 29,326 | +0.09(+0.69%) |
Dec 06, 2021 | 13.20 | 13.30 | 12.90 | 13.06 | 68,598 | -0.03(-0.23%) |
Dec 03, 2021 | 13.30 | 13.30 | 13.00 | 13.09 | 18,584 | +0.19(+1.47%) |
Dec 02, 2021 | 13.20 | 13.25 | 12.90 | 12.90 | 66,104 | -0.10(-0.77%) |
Dec 01, 2021 | 13.01 | 13.25 | 12.90 | 13.00 | 44,951 | +0.10(+0.78%) |
Nov 30, 2021 | 12.52 | 13.20 | 12.52 | 12.90 | 21,968 | +0.30(+2.38%) |
Nov 29, 2021 | 13.13 | 13.25 | 12.60 | 12.60 | 34,095 | -0.18(-1.41%) |
Nov 26, 2021 | 13.13 | 13.25 | 12.74 | 12.78 | 22,318 | -0.47(-3.55%) |
Nov 24, 2021 | 12.95 | 13.35 | 12.86 | 13.25 | 95,406 | +0.30(+2.32%) |
Nov 23, 2021 | 13.40 | 13.50 | 12.79 | 12.95 | 182,928 | -0.55(-4.07%) |
Nov 22, 2021 | 12.73 | 14.60 | 12.73 | 13.50 | 264,092 | +0.77(+6.05%) |