Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.41 | 13.33 | 12.41 | 12.68 | 2,866 | +0.36(+2.95%) |
May 27, 2022 | 12.42 | 12.42 | 12.31 | 12.31 | 1,720 | +0.42(+3.51%) |
May 26, 2022 | 12.21 | 12.21 | 11.90 | 11.90 | 630 | -0.63(-5.00%) |
May 25, 2022 | 12.51 | 12.52 | 12.49 | 12.52 | 481 | +0.21(+1.69%) |
May 24, 2022 | 12.11 | 12.31 | 12.11 | 12.31 | 627 | -0.50(-3.91%) |
May 20, 2022 | 12.82 | 0 | -0.08(-0.65%) | |||
May 17, 2022 | 12.90 | 32 | +0.38(+3.00%) | |||
May 16, 2022 | 12.52 | 12.52 | 12.42 | 12.52 | 2,390 | +0.00(+0.00%) |
May 13, 2022 | 12.15 | 12.52 | 11.90 | 12.52 | 1,280 | +0.37(+3.07%) |
May 12, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 271 | -0.37(-2.98%) |
May 11, 2022 | 12.41 | 12.52 | 12.31 | 12.52 | 2,988 | +0.01(+0.07%) |
May 10, 2022 | 12.43 | 12.51 | 11.69 | 12.51 | 17,860 | -0.01(-0.07%) |
May 09, 2022 | 12.52 | 12.80 | 12.52 | 12.52 | 4,483 | -0.09(-0.72%) |
May 03, 2022 | 12.61 | 9 | +0.01(+0.05%) | |||
Apr 29, 2022 | 12.61 | 91 | -0.04(-0.33%) | |||
Apr 28, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 438 | +0.04(+0.33%) |
Apr 27, 2022 | 12.63 | 12.63 | 12.61 | 12.61 | 703 | -0.13(-0.98%) |
Apr 25, 2022 | 12.73 | 1,517 | -0.22(-1.68%) | |||
Apr 22, 2022 | 12.61 | 12.95 | 12.61 | 12.95 | 2,669 | +0.31(+2.46%) |
Apr 20, 2022 | 12.64 | 62 | -0.63(-4.73%) | |||
Apr 19, 2022 | 12.96 | 13.27 | 12.96 | 13.27 | 572 | +0.37(+2.85%) |
Apr 14, 2022 | 12.90 | 21 | -0.37(-2.77%) | |||
Apr 12, 2022 | 13.27 | 9 | +0.00(+0.00%) | |||
Apr 11, 2022 | 13.27 | 13.27 | 13.27 | 13.27 | 911 | +0.53(+4.20%) |
Apr 08, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 385 | +0.13(+0.99%) |
Apr 07, 2022 | 12.65 | 12.65 | 12.61 | 12.61 | 2,411 | -0.04(-0.33%) |
Apr 06, 2022 | 12.67 | 12.67 | 12.65 | 12.65 | 3,381 | +0.00(+0.00%) |
Mar 31, 2022 | 12.65 | 20 | -0.08(-0.62%) | |||
Mar 30, 2022 | 12.98 | 12.98 | 12.73 | 12.73 | 748 | -0.51(-3.88%) |
Mar 29, 2022 | 12.96 | 13.24 | 12.92 | 13.24 | 1,153 | +0.28(+2.16%) |
Mar 28, 2022 | 12.97 | 12.97 | 12.77 | 12.96 | 3,707 | +0.35(+2.75%) |
Mar 25, 2022 | 13.18 | 13.27 | 12.61 | 12.62 | 9,507 | -0.05(-0.40%) |
Mar 24, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 783 | +0.06(+0.46%) |
Mar 23, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 365 | -0.21(-1.61%) |
Mar 22, 2022 | 13.02 | 13.02 | 12.81 | 12.81 | 1,400 | +0.22(+1.78%) |
Mar 21, 2022 | 12.74 | 12.74 | 12.59 | 12.59 | 3,183 | -0.14(-1.12%) |
Mar 18, 2022 | 12.56 | 12.73 | 12.56 | 12.73 | 818 | -0.35(-2.68%) |
Mar 17, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 1,169 | -0.28(-2.06%) |
Mar 16, 2022 | 13.35 | 13.36 | 13.35 | 13.36 | 916 | -0.21(-1.54%) |
Mar 14, 2022 | 13.57 | 117 | +0.18(+1.37%) | |||
Mar 11, 2022 | 12.94 | 13.85 | 12.90 | 13.38 | 7,245 | +0.94(+7.51%) |
Mar 10, 2022 | 12.19 | 12.45 | 12.19 | 12.45 | 3,172 | -0.36(-2.84%) |
Mar 09, 2022 | 12.82 | 12.82 | 12.81 | 12.81 | 708 | +0.83(+6.90%) |
Mar 07, 2022 | 11.99 | 263 | -0.01(-0.07%) | |||
Mar 04, 2022 | 12.82 | 12.82 | 11.99 | 11.99 | 4,377 | -0.56(-4.48%) |
Mar 03, 2022 | 12.70 | 12.70 | 12.40 | 12.56 | 6,253 | +0.12(+0.93%) |
Mar 02, 2022 | 12.44 | 12.52 | 12.40 | 12.44 | 1,732 | +0.45(+3.72%) |
Mar 01, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 1,922 | +0.01(+0.07%) |
Feb 28, 2022 | 12.43 | 12.43 | 11.99 | 11.99 | 909 | -0.01(-0.07%) |
Feb 25, 2022 | 12.56 | 12.23 | 11.99 | 11.99 | 2,534 | -0.29(-2.35%) |
Feb 24, 2022 | 12.16 | 12.28 | 12.15 | 12.28 | 1,713 | -0.32(-2.56%) |
Feb 23, 2022 | 12.19 | 12.61 | 12.19 | 12.61 | 581 | +0.45(+3.74%) |
Feb 22, 2022 | 11.99 | 12.16 | 11.99 | 12.15 | 4,761 | +0.48(+4.11%) |
Feb 18, 2022 | 11.67 | 0 | -0.93(-7.41%) | |||
Feb 17, 2022 | 12.72 | 12.72 | 11.92 | 12.61 | 3,285 | -0.26(-2.06%) |
Feb 15, 2022 | 12.87 | 127 | +0.84(+6.97%) | |||
Feb 14, 2022 | 12.25 | 12.25 | 12.03 | 12.03 | 544 | +0.21(+1.78%) |
Feb 11, 2022 | 13.10 | 13.10 | 11.82 | 11.82 | 3,460 | -0.50(-4.03%) |
Feb 09, 2022 | 12.32 | 66 | -0.26(-2.04%) | |||
Feb 07, 2022 | 12.57 | 258 | +0.99(+8.57%) | |||
Feb 04, 2022 | 11.99 | 11.99 | 11.58 | 11.58 | 1,854 | -0.08(-0.71%) |
Feb 02, 2022 | 11.69 | 11.96 | 11.65 | 11.66 | 2,124 | +0.01(+0.07%) |
Feb 01, 2022 | 12.27 | 13.47 | 11.33 | 11.65 | 18,764 | -0.54(-4.41%) |
Jan 31, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 163 | +0.00(+0.00%) |
Jan 28, 2022 | 12.41 | 12.41 | 12.19 | 12.19 | 5,337 | -0.13(-1.03%) |
Jan 26, 2022 | 12.32 | 159 | -0.43(-3.40%) | |||
Jan 25, 2022 | 12.61 | 12.75 | 11.99 | 12.75 | 6,308 | -0.06(-0.46%) |
Jan 24, 2022 | 12.77 | 13.47 | 12.77 | 12.81 | 11,637 | -0.88(-6.46%) |
Jan 21, 2022 | 13.77 | 13.77 | 13.70 | 13.70 | 667 | +0.07(+0.48%) |
Jan 19, 2022 | 13.63 | 18 | +0.02(+0.18%) | |||
Jan 18, 2022 | 13.60 | 14.01 | 13.60 | 13.61 | 1,238 | -0.28(-2.02%) |
Jan 11, 2022 | 13.89 | 0 | -0.28(-1.97%) | |||
Jan 07, 2022 | 14.17 | 14.17 | 14.17 | 154 | -0.11(-0.77%) | |
Jan 06, 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 252 | +0.22(+1.59%) |
Jan 04, 2022 | 14.05 | 14.05 | 14.05 | 64 | -0.01(-0.09%) | |
Jan 03, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 398 | +0.02(+0.15%) |
Dec 31, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 360 | +0.07(+0.53%) |
Dec 30, 2021 | 13.97 | 13.97 | 13.97 | 13.97 | 561 | -0.08(-0.59%) |
Dec 29, 2021 | 14.05 | 14.05 | 14.05 | 14.05 | 745 | -0.05(-0.32%) |
Dec 28, 2021 | 14.26 | 14.31 | 13.89 | 14.10 | 2,488 | +0.21(+1.52%) |
Dec 23, 2021 | 13.89 | 13.89 | 13.89 | 205 | -0.20(-1.40%) | |
Dec 22, 2021 | 14.08 | 14.11 | 14.08 | 14.08 | 3,564 | +0.42(+3.08%) |
Dec 21, 2021 | 14.08 | 14.11 | 13.66 | 13.66 | 1,619 | -0.10(-0.72%) |
Dec 20, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 402 | -0.36(-2.57%) |
Dec 14, 2021 | 14.13 | 14.13 | 14.13 | 10 | -0.29(-2.04%) | |
Dec 13, 2021 | 14.35 | 14.42 | 14.35 | 14.42 | 7,623 | +0.07(+0.51%) |
Dec 10, 2021 | 14.33 | 14.38 | 14.33 | 14.35 | 10,014 | +0.17(+1.21%) |
Dec 08, 2021 | 14.18 | 14.18 | 14.18 | 60 | +0.20(+1.41%) | |
Dec 07, 2021 | 14.43 | 14.43 | 13.98 | 13.98 | 797 | +0.04(+0.29%) |
Dec 06, 2021 | 13.94 | 14.20 | 13.94 | 13.94 | 8,314 | +0.06(+0.41%) |
Dec 03, 2021 | 13.33 | 13.88 | 12.74 | 13.88 | 903 | -0.06(-0.41%) |
Dec 02, 2021 | 13.73 | 13.94 | 13.73 | 13.94 | 776 | +0.02(+0.12%) |
Dec 01, 2021 | 13.85 | 13.93 | 13.85 | 13.92 | 2,107 | +0.19(+1.37%) |
Nov 30, 2021 | 13.73 | 13.73 | 13.72 | 13.73 | 3,561 | +0.18(+1.33%) |
Nov 29, 2021 | 13.34 | 14.35 | 13.34 | 13.55 | 522 | +0.00(+0.00%) |
Nov 26, 2021 | 14.14 | 14.14 | 13.55 | 13.55 | 1,075 | +0.02(+0.16%) |
Nov 24, 2021 | 13.59 | 13.59 | 13.53 | 13.53 | 2,448 | +0.00(+0.02%) |
Nov 23, 2021 | 13.58 | 13.58 | 13.53 | 13.53 | 464 | +0.17(+1.29%) |
Nov 17, 2021 | 13.36 | 13.36 | 13.36 | 25 | +0.30(+2.26%) | |
Nov 16, 2021 | 13.56 | 13.56 | 12.61 | 13.06 | 1,758 | -0.07(-0.50%) |
Nov 12, 2021 | 13.13 | 13.13 | 13.13 | 74 | +0.17(+1.33%) | |
Nov 11, 2021 | 12.90 | 12.95 | 12.90 | 12.95 | 670 | +0.25(+1.94%) |
Nov 09, 2021 | 12.84 | 12.84 | 12.71 | 12.71 | 1,168 | -0.20(-1.53%) |
Nov 08, 2021 | 12.74 | 12.90 | 12.74 | 12.90 | 1,894 | -0.01(-0.06%) |
Nov 05, 2021 | 12.79 | 12.91 | 12.79 | 12.91 | 1,211 | +0.01(+0.06%) |
Nov 04, 2021 | 12.56 | 12.90 | 12.54 | 12.90 | 3,131 | +0.16(+1.29%) |
Nov 03, 2021 | 12.86 | 12.90 | 12.74 | 12.74 | 787 | +0.22(+1.74%) |
Nov 01, 2021 | 12.52 | 12.52 | 12.52 | 200 | +0.05(+0.42%) | |
Oct 29, 2021 | 12.50 | 12.59 | 12.47 | 12.47 | 6,407 | -0.08(-0.65%) |
Oct 28, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 142 | +0.05(+0.39%) |
Oct 27, 2021 | 12.54 | 12.86 | 12.50 | 12.50 | 2,505 | -0.41(-3.18%) |
Oct 26, 2021 | 12.91 | 12.91 | 12.91 | 12.91 | 453 | +0.21(+1.61%) |
Oct 22, 2021 | 12.71 | 12.71 | 12.71 | 69 | -0.10(-0.80%) | |
Oct 20, 2021 | 12.81 | 12.81 | 12.81 | 20 | -0.09(-0.73%) | |
Oct 19, 2021 | 12.79 | 12.90 | 12.77 | 12.90 | 1,107 | +0.11(+0.83%) |
Oct 18, 2021 | 12.91 | 12.91 | 12.80 | 12.80 | 1,222 | -0.11(-0.89%) |
Oct 15, 2021 | 12.91 | 12.91 | 12.91 | 12.91 | 317 | +0.20(+1.55%) |
Oct 13, 2021 | 12.72 | 12.72 | 12.72 | 12 | +0.27(+2.16%) | |
Oct 11, 2021 | 12.45 | 12.45 | 12.45 | 148 | -0.65(-4.99%) | |
Oct 08, 2021 | 12.77 | 13.10 | 12.77 | 13.10 | 376 | +0.39(+3.10%) |
Oct 07, 2021 | 12.58 | 12.71 | 12.33 | 12.71 | 1,784 | +0.02(+0.15%) |
Oct 06, 2021 | 12.43 | 12.72 | 12.40 | 12.69 | 572 | -0.15(-1.20%) |
Oct 04, 2021 | 12.84 | 12.84 | 12.84 | 184 | -0.21(-1.60%) | |
Oct 01, 2021 | 13.51 | 13.51 | 13.05 | 13.05 | 2,528 | -0.17(-1.30%) |
Sep 30, 2021 | 13.35 | 13.35 | 13.18 | 13.22 | 1,159 | +0.02(+0.12%) |
Sep 29, 2021 | 13.65 | 13.65 | 13.18 | 13.21 | 3,516 | -0.44(-3.24%) |
Sep 28, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 1,169 | -0.14(-1.01%) |
Sep 27, 2021 | 13.73 | 13.79 | 13.65 | 13.79 | 2,130 | +0.14(+1.02%) |
Sep 24, 2021 | 13.73 | 13.73 | 13.65 | 13.65 | 1,607 | -0.23(-1.65%) |
Sep 23, 2021 | 14.40 | 14.40 | 13.73 | 13.88 | 1,947 | -0.57(-3.97%) |
Sep 22, 2021 | 13.94 | 14.45 | 13.77 | 14.45 | 4,203 | +0.27(+1.91%) |
Sep 20, 2021 | 14.18 | 14.18 | 14.18 | 96 | +0.34(+2.49%) | |
Sep 16, 2021 | 13.84 | 13.84 | 13.84 | 115 | -0.36(-2.54%) | |
Sep 10, 2021 | 14.20 | 14.20 | 14.20 | 108 | -0.07(-0.46%) | |
Sep 03, 2021 | 14.27 | 14.27 | 14.27 | 68 | -0.27(-1.86%) | |
Aug 27, 2021 | 14.54 | 14.54 | 14.54 | 74 | -0.35(-2.35%) | |
Aug 26, 2021 | 14.89 | 14.89 | 14.89 | 14.89 | 482 | +0.34(+2.35%) |
Aug 24, 2021 | 14.54 | 14.54 | 14.54 | 87 | -0.13(-0.89%) | |
Aug 23, 2021 | 14.67 | 14.67 | 14.67 | 14.67 | 1,149 | +0.05(+0.33%) |
Aug 20, 2021 | 14.58 | 14.63 | 14.58 | 14.63 | 1,024 | +0.01(+0.06%) |
Aug 19, 2021 | 14.48 | 14.62 | 14.48 | 14.62 | 1,381 | +0.00(+0.00%) |
Aug 18, 2021 | 14.64 | 14.64 | 14.58 | 14.62 | 3,148 | +0.52(+3.67%) |
Aug 17, 2021 | 14.63 | 14.63 | 13.97 | 14.10 | 1,485 | -0.59(-4.02%) |
Aug 16, 2021 | 13.95 | 14.69 | 13.95 | 14.69 | 1,411 | +1.00(+7.27%) |
Aug 13, 2021 | 13.80 | 14.84 | 13.66 | 13.70 | 2,324 | -0.98(-6.67%) |
Aug 12, 2021 | 14.67 | 14.67 | 14.67 | 14.67 | 168 | +0.53(+3.75%) |
Aug 10, 2021 | 14.14 | 14.14 | 14.14 | 168 | -0.00(-0.02%) | |
Aug 09, 2021 | 13.86 | 14.15 | 13.86 | 14.15 | 1,075 | +0.26(+1.90%) |
Aug 06, 2021 | 13.86 | 13.88 | 13.86 | 13.88 | 581 | +0.02(+0.18%) |
Aug 04, 2021 | 13.86 | 13.86 | 13.86 | 450 | -0.07(-0.52%) | |
Aug 03, 2021 | 14.06 | 14.10 | 13.93 | 13.93 | 1,750 | -0.11(-0.79%) |
Aug 02, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 436 | +0.14(+0.99%) |
Jul 30, 2021 | 14.13 | 14.13 | 13.90 | 13.90 | 1,443 | +0.03(+0.19%) |
Jul 28, 2021 | 13.88 | 13.88 | 13.88 | 134 | -0.07(-0.48%) | |
Jul 27, 2021 | 13.94 | 13.94 | 13.94 | 13.94 | 760 | +0.11(+0.80%) |
Jul 26, 2021 | 13.83 | 13.83 | 13.83 | 13.83 | 516 | -0.03(-0.24%) |
Jul 23, 2021 | 13.94 | 13.94 | 13.87 | 13.87 | 642 | -0.99(-6.69%) |
Jul 22, 2021 | 14.74 | 14.86 | 14.37 | 14.86 | 2,070 | +1.03(+7.43%) |
Jul 21, 2021 | 13.91 | 14.27 | 13.83 | 13.83 | 1,584 | -0.53(-3.69%) |
Jul 20, 2021 | 13.49 | 14.36 | 12.77 | 14.36 | 5,202 | +0.51(+3.71%) |
Jul 19, 2021 | 13.86 | 14.22 | 13.09 | 13.85 | 2,449 | -0.53(-3.71%) |
Jul 16, 2021 | 14.28 | 14.80 | 13.66 | 14.38 | 26,817 | -0.54(-3.63%) |
Jul 15, 2021 | 13.90 | 15.47 | 13.89 | 14.93 | 54,021 | +0.65(+4.57%) |
Jul 14, 2021 | 13.76 | 14.67 | 13.72 | 14.28 | 58,236 | +0.42(+3.00%) |
Jul 13, 2021 | 14.19 | 14.58 | 13.66 | 13.86 | 11,856 | -0.68(-4.71%) |
Jul 12, 2021 | 13.66 | 14.67 | 13.53 | 14.54 | 12,861 | -0.04(-0.28%) |
Jul 09, 2021 | 15.07 | 15.90 | 14.41 | 14.58 | 15,665 | -0.72(-4.69%) |
Jul 08, 2021 | 13.68 | 22.00 | 13.65 | 15.30 | 303,893 | +1.77(+13.07%) |
Jul 07, 2021 | 12.75 | 13.86 | 12.75 | 13.53 | 3,731 | -0.33(-2.41%) |
Jul 06, 2021 | 14.67 | 14.67 | 13.87 | 13.87 | 3,935 | -1.19(-7.91%) |
Jul 02, 2021 | 13.66 | 15.23 | 13.64 | 15.06 | 18,205 | +1.81(+13.67%) |
Jul 01, 2021 | 13.45 | 13.45 | 13.25 | 13.25 | 1,595 | -0.41(-2.99%) |
Jun 30, 2021 | 13.66 | 13.66 | 13.66 | 13.66 | 1,599 | -0.20(-1.47%) |
Jun 25, 2021 | 13.86 | 13.86 | 13.86 | 117 | -0.15(-1.05%) | |
Jun 24, 2021 | 14.01 | 14.01 | 14.01 | 14.01 | 201 | +0.00(+0.00%) |
Jun 23, 2021 | 14.01 | 14.01 | 14.01 | 14.01 | 713 | +0.03(+0.22%) |
Jun 21, 2021 | 13.98 | 13.98 | 13.98 | 30 | -0.91(-6.12%) | |
Jun 18, 2021 | 14.88 | 14.89 | 14.88 | 14.89 | 540 | +0.32(+2.18%) |
Jun 16, 2021 | 14.57 | 14.57 | 14.57 | 132 | -0.17(-1.13%) | |
Jun 14, 2021 | 14.74 | 14.74 | 14.74 | 14 | -0.15(-1.01%) | |
Jun 11, 2021 | 14.90 | 14.90 | 14.87 | 14.89 | 4,507 | -0.15(-1.02%) |
Jun 10, 2021 | 15.04 | 15.04 | 15.04 | 15.04 | 269 | +0.08(+0.53%) |
Jun 07, 2021 | 14.96 | 14.96 | 14.96 | 245 | -0.02(-0.16%) | |
Jun 04, 2021 | 14.98 | 15.05 | 14.98 | 14.98 | 1,841 | +0.02(+0.11%) |
Jun 03, 2021 | 14.97 | 14.97 | 14.97 | 14.97 | 445 | +0.00(+0.00%) |