Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2022 | 11.11 | 3 | +0.17(+1.55%) | |||
Apr 14, 2022 | 10.94 | 8 | -0.24(-2.19%) | |||
Apr 12, 2022 | 11.18 | 60 | +0.33(+3.00%) | |||
Apr 11, 2022 | 11.18 | 11.25 | 10.85 | 10.85 | 1,207 | -0.28(-2.47%) |
Apr 08, 2022 | 11.25 | 11.25 | 11.13 | 11.13 | 118 | +0.35(+3.20%) |
Apr 07, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 9 | +0.00(+0.00%) |
Apr 06, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 23 | -0.69(-5.97%) |
Apr 04, 2022 | 11.47 | 26 | +0.69(+6.35%) | |||
Apr 01, 2022 | 11.25 | 11.25 | 10.79 | 10.79 | 257 | +0.00(+0.00%) |
Mar 31, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 14 | +0.00(+0.00%) |
Mar 30, 2022 | 11.45 | 11.45 | 10.79 | 10.79 | 131 | -0.66(-5.81%) |
Mar 28, 2022 | 11.45 | 75 | +1.04(+9.99%) | |||
Mar 24, 2022 | 10.41 | 13 | -0.59(-5.36%) | |||
Mar 21, 2022 | 11.00 | 7 | +0.82(+8.11%) | |||
Mar 14, 2022 | 10.18 | 3 | +0.00(+0.00%) | |||
Mar 10, 2022 | 10.18 | 10 | +0.50(+5.11%) | |||
Mar 07, 2022 | 9.680 | 1 | -0.74(-7.10%) | |||
Mar 04, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 349 | +0.94(+9.92%) |
Mar 01, 2022 | 9.480 | 21 | +0.09(+1.00%) | |||
Feb 28, 2022 | 9.480 | 9.480 | 9.386 | 9.386 | 312 | -0.15(-1.62%) |
Feb 25, 2022 | 9.540 | 9.540 | 9.540 | 9.540 | 100 | +0.46(+5.07%) |
Feb 24, 2022 | 9.080 | 9.080 | 9.080 | 9.080 | 11 | -0.05(-0.60%) |
Feb 23, 2022 | 9.135 | 9.135 | 9.135 | 9.135 | 1 | -0.42(-4.35%) |
Feb 22, 2022 | 9.550 | 9.550 | 9.550 | 9.550 | 102 | +0.45(+4.95%) |
Feb 16, 2022 | 9.100 | 0 | -0.40(-4.21%) | |||
Feb 11, 2022 | 9.500 | 1 | -0.14(-1.50%) | |||
Feb 01, 2022 | 9.645 | 29 | +0.68(+7.65%) | |||
Jan 31, 2022 | 9.960 | 8.960 | 8.960 | 1,342 | -2.10(-19.02%) | |
Jan 21, 2022 | 11.06 | 0 | -0.28(-2.47%) | |||
Jan 20, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 1 | +0.00(+0.00%) |
Jan 19, 2022 | 11.39 | 11.39 | 11.35 | 11.35 | 1,675 | +0.00(+0.00%) |
Jan 18, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 184 | -0.05(-0.48%) |
Jan 14, 2022 | 11.40 | 0 | +1.14(+11.11%) | |||
Jan 11, 2022 | 10.26 | 100 | +0.71(+7.43%) | |||
Jan 04, 2022 | 9.550 | 9.550 | 9.550 | 6 | +0.43(+4.71%) | |
Dec 30, 2021 | 9.120 | 9.120 | 9.120 | 4 | +0.12(+1.33%) | |
Dec 28, 2021 | 9.000 | 9.000 | 9.000 | 28 | -0.57(-5.96%) | |
Dec 23, 2021 | 9.570 | 9.570 | 9.570 | 22 | -0.08(-0.88%) | |
Dec 22, 2021 | 9.655 | 9.655 | 9.655 | 9.655 | 60 | -0.60(-5.80%) |
Dec 13, 2021 | 10.25 | 10.25 | 10.25 | 0 | -0.59(-5.42%) | |
Dec 10, 2021 | 10.61 | 10.84 | 10.60 | 10.84 | 510 | +0.05(+0.51%) |
Dec 08, 2021 | 10.78 | 10.78 | 10.78 | 2 | -0.63(-5.50%) | |
Dec 07, 2021 | 9.398 | 11.41 | 9.398 | 11.41 | 1,014 | +1.85(+19.29%) |
Dec 06, 2021 | 9.565 | 9.565 | 9.565 | 9.565 | 0 | -0.08(-0.83%) |
Dec 03, 2021 | 9.645 | 9.645 | 9.645 | 9.645 | 100 | +0.07(+0.78%) |
Dec 02, 2021 | 9.570 | 9.570 | 9.570 | 9.570 | 7 | -0.12(-1.19%) |
Dec 01, 2021 | 9.685 | 9.685 | 9.685 | 9.685 | 26 | +0.03(+0.28%) |
Nov 30, 2021 | 9.910 | 9.950 | 9.658 | 9.658 | 638 | -0.02(-0.21%) |
Nov 29, 2021 | 9.678 | 9.678 | 9.678 | 9.678 | 2 | -0.01(-0.12%) |
Nov 26, 2021 | 9.689 | 9.689 | 9.689 | 9.689 | 100 | -0.00(-0.01%) |
Nov 24, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | +0.01(+0.10%) |
Nov 23, 2021 | 9.681 | 9.681 | 9.681 | 9.681 | 9 | -0.00(-0.03%) |
Nov 22, 2021 | 9.684 | 9.684 | 9.684 | 9.684 | 23 | -0.01(-0.09%) |
Nov 19, 2021 | 9.692 | 9.692 | 9.692 | 9.692 | 0 | +0.02(+0.18%) |
Nov 18, 2021 | 9.675 | 9.675 | 9.675 | 9.675 | 48 | +0.00(+0.00%) |
Nov 17, 2021 | 9.760 | 9.760 | 9.675 | 9.675 | 127 | +0.00(+0.00%) |
Nov 16, 2021 | 9.675 | 9.675 | 9.675 | 9.675 | 1 | -0.01(-0.15%) |
Nov 15, 2021 | 9.950 | 9.950 | 9.689 | 9.689 | 723 | -0.01(-0.06%) |
Nov 12, 2021 | 9.950 | 9.950 | 9.695 | 9.695 | 1,044 | -0.23(-2.32%) |
Nov 10, 2021 | 9.925 | 9.925 | 9.925 | 0 | -0.18(-1.79%) | |
Nov 02, 2021 | 10.11 | 10.11 | 10.11 | 15 | +0.20(+2.05%) | |
Nov 01, 2021 | 9.903 | 9.903 | 9.903 | 9.903 | 0 | -0.46(-4.46%) |
Oct 29, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.48(+4.91%) |
Oct 27, 2021 | 9.880 | 9.880 | 9.880 | 3 | +0.01(+0.05%) | |
Oct 26, 2021 | 9.400 | 9.875 | 9.875 | 129 | -0.53(-5.05%) | |
Oct 20, 2021 | 10.40 | 10.40 | 10.40 | 10 | -0.67(-6.03%) | |
Oct 19, 2021 | 9.950 | 11.07 | 9.950 | 11.07 | 1,461 | +0.11(+1.00%) |
Oct 15, 2021 | 10.96 | 10.96 | 10.96 | 0 | +0.55(+5.26%) | |
Oct 14, 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 4 | -0.46(-4.19%) |
Oct 13, 2021 | 10.87 | 10.87 | 10.87 | 10.87 | 1 | -0.45(-3.93%) |
Oct 12, 2021 | 11.31 | 11.31 | 11.31 | 11.31 | 117 | +0.63(+5.93%) |
Oct 07, 2021 | 10.68 | 10.68 | 10.68 | 5 | +0.63(+6.24%) | |
Oct 01, 2021 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.40%) | |
Sep 23, 2021 | 10.01 | 10.01 | 10.01 | 0 | -0.46(-4.39%) | |
Sep 20, 2021 | 10.47 | 10.47 | 10.47 | 1 | +0.49(+4.87%) | |
Sep 09, 2021 | 9.984 | 9.984 | 9.984 | 3 | -0.02(-0.16%) | |
Sep 08, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 5 | -0.59(-5.53%) |
Sep 07, 2021 | 10.59 | 10.59 | 10.59 | 10.59 | 80,064 | +0.51(+5.06%) |
Sep 03, 2021 | 9.580 | 10.07 | 9.580 | 10.07 | 481 | -0.57(-5.31%) |
Aug 26, 2021 | 10.64 | 10.64 | 10.64 | 0 | -0.14(-1.30%) | |
Aug 20, 2021 | 10.78 | 10.78 | 10.78 | 3 | +0.26(+2.52%) | |
Aug 16, 2021 | 10.52 | 10.52 | 10.52 | 50,123 | +0.18(+1.74%) | |
Aug 13, 2021 | 10.34 | 10.34 | 10.34 | 10.34 | 101 | -0.38(-3.50%) |
Aug 12, 2021 | 10.81 | 11.60 | 10.71 | 10.71 | 2,494 | +0.86(+8.68%) |
Aug 09, 2021 | 9.855 | 9.855 | 9.855 | 17 | -0.50(-4.83%) | |
Aug 06, 2021 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | -0.66(-5.99%) |
Aug 04, 2021 | 11.02 | 11.02 | 11.02 | 8 | +0.62(+5.95%) | |
Aug 03, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 83 | +0.55(+5.55%) |
Aug 02, 2021 | 9.990 | 9.990 | 9.850 | 9.850 | 617 | -0.27(-2.64%) |
Jul 28, 2021 | 10.12 | 10.12 | 10.12 | 16 | -0.28(-2.70%) | |
Jul 27, 2021 | 10.71 | 10.71 | 10.40 | 10.40 | 382 | -0.63(-5.73%) |
Jul 23, 2021 | 11.03 | 11.03 | 11.03 | 24 | -0.76(-6.45%) | |
Jul 22, 2021 | 10.84 | 11.88 | 10.84 | 11.79 | 1,280 | +1.94(+19.69%) |
Jul 21, 2021 | 11.32 | 11.32 | 9.810 | 9.850 | 1,309 | -0.91(-8.46%) |
Jul 20, 2021 | 10.86 | 12.48 | 10.76 | 10.76 | 5,876 | +0.88(+8.96%) |
Jul 19, 2021 | 9.875 | 9.875 | 9.875 | 9.875 | 15 | -0.44(-4.27%) |
Jul 16, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 100 | +0.66(+6.84%) |
Jul 15, 2021 | 11.12 | 11.12 | 9.030 | 9.655 | 3,605 | -1.82(-15.85%) |
Jul 14, 2021 | 11.45 | 11.50 | 11.42 | 11.47 | 2,083 | +0.23(+2.04%) |
Jul 12, 2021 | 11.24 | 11.24 | 11.24 | 92 | +0.00(+0.00%) | |
Jul 08, 2021 | 11.24 | 11.24 | 11.24 | 1 | -0.08(-0.71%) | |
Jul 07, 2021 | 11.02 | 11.45 | 11.02 | 11.33 | 434 | +0.20(+1.76%) |
Jul 06, 2021 | 11.04 | 11.13 | 11.04 | 11.13 | 102 | +0.10(+0.91%) |
Jul 02, 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 115 | -0.02(-0.18%) |
Jul 01, 2021 | 11.00 | 11.05 | 10.54 | 11.05 | 811 | +0.03(+0.23%) |
Jun 30, 2021 | 10.50 | 11.03 | 10.50 | 11.03 | 505 | +0.53(+5.10%) |
Jun 25, 2021 | 10.49 | 10.49 | 10.49 | 123 | -0.24(-2.28%) | |
Jun 24, 2021 | 10.33 | 10.73 | 10.33 | 10.73 | 861 | -0.75(-6.49%) |
Jun 23, 2021 | 11.48 | 11.48 | 11.48 | 11.48 | 163 | -0.26(-2.21%) |
Jun 22, 2021 | 12.11 | 12.11 | 10.73 | 11.74 | 929 | -0.16(-1.34%) |
Jun 21, 2021 | 10.86 | 13.59 | 10.10 | 11.90 | 1,770 | +1.88(+18.70%) |
Jun 18, 2021 | 10.06 | 10.30 | 10.03 | 10.03 | 416 | -0.04(-0.35%) |
Jun 17, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 182 | -1.12(-10.02%) |
Jun 15, 2021 | 11.18 | 11.18 | 11.18 | 46,002 | +0.55(+5.22%) | |
Jun 11, 2021 | 10.62 | 10.62 | 10.62 | 12 | -0.87(-7.53%) | |
Jun 08, 2021 | 11.49 | 11.49 | 11.49 | 6 | +0.33(+2.96%) | |
Jun 07, 2021 | 11.65 | 11.65 | 11.16 | 11.16 | 110 | -0.49(-4.21%) |
Jun 03, 2021 | 11.65 | 11.65 | 11.65 | 4 | +0.10(+0.87%) | |
Jun 02, 2021 | 11.55 | 11.55 | 11.55 | 11.55 | 251 | -0.01(-0.13%) |
Jun 01, 2021 | 11.56 | 11.56 | 11.56 | 11.56 | 34 | +0.64(+5.91%) |
May 28, 2021 | 11.00 | 11.00 | 10.92 | 10.92 | 202 | +0.02(+0.18%) |
May 25, 2021 | 10.90 | 10.90 | 10.90 | 64 | +1.75(+19.13%) | |
May 24, 2021 | 8.800 | 9.150 | 8.420 | 9.150 | 1,944 | -0.47(-4.94%) |
May 21, 2021 | 10.56 | 10.56 | 9.580 | 9.625 | 903 | -1.22(-11.22%) |
May 20, 2021 | 10.50 | 12.59 | 10.50 | 10.84 | 3,964 | +0.34(+3.25%) |
May 18, 2021 | 10.50 | 10.50 | 10.50 | 6 | +0.83(+8.58%) | |
May 17, 2021 | 10.50 | 10.50 | 9.130 | 9.670 | 537 | -0.28(-2.81%) |
May 14, 2021 | 9.350 | 9.950 | 9.350 | 9.950 | 757 | +0.29(+3.06%) |
May 13, 2021 | 9.950 | 9.950 | 9.655 | 9.655 | 140 | +0.00(+0.05%) |
May 12, 2021 | 9.930 | 9.950 | 9.650 | 9.650 | 233 | -0.34(-3.45%) |
May 11, 2021 | 9.995 | 9.995 | 9.995 | 9.995 | 1 | +0.37(+3.87%) |
May 10, 2021 | 9.965 | 9.965 | 9.600 | 9.623 | 1,088 | -0.23(-2.31%) |
May 07, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.05(+0.56%) |
May 06, 2021 | 9.795 | 9.795 | 9.795 | 9.795 | 29 | -0.26(-2.54%) |
May 05, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
May 04, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 24 | +0.00(+0.00%) |