Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.62 | 170 | -0.17(-1.44%) | |||
May 27, 2022 | 11.79 | 12.04 | 11.79 | 11.79 | 4,373 | +0.05(+0.43%) |
May 26, 2022 | 11.79 | 11.83 | 11.74 | 11.74 | 31,907 | +0.12(+1.03%) |
May 25, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 5,320 | +0.09(+0.78%) |
May 23, 2022 | 11.53 | 2,176 | +0.04(+0.35%) | |||
May 20, 2022 | 11.85 | 11.85 | 11.49 | 11.49 | 2,415 | +0.13(+1.14%) |
May 19, 2022 | 11.48 | 11.48 | 11.36 | 11.36 | 2,097 | -0.11(-0.96%) |
May 18, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 582 | -0.03(-0.26%) |
May 17, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 15,352 | +0.11(+0.97%) |
May 16, 2022 | 11.17 | 11.39 | 11.17 | 11.39 | 1,666 | +0.29(+2.61%) |
May 13, 2022 | 11.41 | 11.41 | 11.10 | 11.10 | 12,585 | +0.23(+2.12%) |
May 12, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 466 | -0.99(-8.35%) |
May 11, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 240 | -0.13(-1.08%) |
May 10, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 1,947 | +0.21(+1.78%) |
May 09, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 3,192 | +0.47(+4.16%) |
May 06, 2022 | 11.63 | 11.63 | 11.31 | 11.31 | 48,206 | -0.43(-3.66%) |
May 05, 2022 | 11.36 | 11.74 | 11.36 | 11.74 | 31,535 | +0.30(+2.62%) |
May 04, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 660 | +0.01(+0.09%) |
May 03, 2022 | 11.68 | 11.68 | 11.38 | 11.43 | 5,585 | +0.14(+1.28%) |
May 02, 2022 | 11.85 | 11.85 | 11.29 | 11.29 | 5,253 | -0.65(-5.49%) |
Apr 29, 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 630 | +0.71(+6.32%) |
Apr 28, 2022 | 11.23 | 11.23 | 11.23 | 11.23 | 3,180 | -0.24(-2.09%) |
Apr 27, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 786 | -0.24(-2.05%) |
Apr 26, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 10,984 | -0.13(-1.10%) |
Apr 25, 2022 | 11.26 | 11.84 | 11.26 | 11.84 | 50,426 | +0.05(+0.42%) |
Apr 22, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 949 | +0.09(+0.77%) |
Apr 21, 2022 | 11.43 | 11.70 | 11.43 | 11.70 | 3,027 | +0.22(+1.92%) |
Apr 20, 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 451 | -0.31(-2.63%) |
Apr 18, 2022 | 11.79 | 822 | -0.11(-0.92%) | |||
Apr 14, 2022 | 11.83 | 11.90 | 11.83 | 11.90 | 6,553 | +0.37(+3.21%) |
Apr 13, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 1,447 | -0.05(-0.43%) |
Apr 12, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 2,235 | +0.17(+1.49%) |
Apr 11, 2022 | 12.11 | 12.11 | 11.41 | 11.41 | 9,142 | -0.10(-0.87%) |
Apr 07, 2022 | 11.51 | 2 | +0.06(+0.52%) | |||
Apr 06, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 2,556 | -0.02(-0.17%) |
Apr 05, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 622 | -0.19(-1.63%) |
Apr 04, 2022 | 11.86 | 11.96 | 11.66 | 11.66 | 68,981 | +0.21(+1.83%) |
Apr 01, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 2,770 | -0.05(-0.43%) |
Mar 31, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 5,000 | -0.11(-0.95%) |
Mar 30, 2022 | 11.84 | 11.84 | 11.61 | 11.61 | 969 | -0.52(-4.29%) |
Mar 28, 2022 | 12.13 | 0 | -0.49(-3.88%) | |||
Mar 25, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 637 | +0.12(+0.96%) |
Mar 24, 2022 | 12.47 | 12.50 | 12.47 | 12.50 | 56,270 | +0.18(+1.46%) |
Mar 23, 2022 | 12.28 | 12.32 | 12.28 | 12.32 | 733 | -0.20(-1.60%) |
Mar 22, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 154 | -0.38(-2.95%) |
Mar 18, 2022 | 12.90 | 94 | +0.17(+1.34%) | |||
Mar 17, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 198 | +0.22(+1.76%) |
Mar 16, 2022 | 12.62 | 12.78 | 12.51 | 12.51 | 486 | +0.28(+2.29%) |
Mar 15, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 2,699 | +0.00(+0.00%) |
Mar 14, 2022 | 12.59 | 12.59 | 12.23 | 12.23 | 790 | +0.00(+0.00%) |
Mar 11, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 27,323 | +0.00(+0.00%) |
Mar 10, 2022 | 12.80 | 12.80 | 12.23 | 12.23 | 1,167 | -0.03(-0.24%) |
Mar 09, 2022 | 12.78 | 12.78 | 12.26 | 12.26 | 717 | -0.24(-1.92%) |
Mar 07, 2022 | 12.50 | 2,600 | -0.15(-1.19%) | |||
Mar 04, 2022 | 13.21 | 13.21 | 12.65 | 12.65 | 1,231 | -0.23(-1.78%) |
Mar 01, 2022 | 12.88 | 71 | +0.53(+4.29%) | |||
Feb 28, 2022 | 12.24 | 12.84 | 12.24 | 12.35 | 6,928 | -0.42(-3.29%) |
Feb 25, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 856 | -0.10(-0.78%) |
Feb 23, 2022 | 12.87 | 87 | +0.29(+2.31%) | |||
Feb 22, 2022 | 13.11 | 13.11 | 12.23 | 12.58 | 2,859 | -0.29(-2.25%) |
Feb 18, 2022 | 12.87 | 0 | +0.08(+0.63%) | |||
Feb 17, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 184 | +0.18(+1.43%) |
Feb 16, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 42,269 | +0.09(+0.76%) |
Feb 14, 2022 | 12.52 | 8 | +0.99(+8.54%) | |||
Feb 11, 2022 | 13.21 | 13.21 | 11.53 | 11.53 | 3,137 | -0.93(-7.46%) |
Feb 10, 2022 | 12.65 | 12.65 | 12.46 | 12.46 | 1,700 | -0.20(-1.62%) |
Feb 09, 2022 | 12.99 | 12.99 | 12.66 | 12.66 | 5,174 | -0.04(-0.28%) |
Feb 08, 2022 | 12.96 | 12.96 | 12.44 | 12.70 | 30,346 | -0.21(-1.63%) |
Feb 07, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 125 | +0.22(+1.73%) |
Feb 02, 2022 | 12.94 | 12.94 | 12.69 | 12.69 | 2,445 | -0.34(-2.61%) |
Feb 01, 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 427 | +0.43(+3.45%) |
Jan 31, 2022 | 12.75 | 12.75 | 12.60 | 12.60 | 1,752 | +0.10(+0.76%) |
Jan 27, 2022 | 12.50 | 9 | -0.55(-4.21%) | |||
Jan 26, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 19,550 | +0.05(+0.38%) |
Jan 25, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 408 | +0.87(+7.17%) |
Jan 24, 2022 | 12.89 | 12.89 | 12.13 | 12.13 | 17,602 | -0.89(-6.84%) |
Jan 20, 2022 | 13.02 | 0 | +0.66(+5.34%) | |||
Jan 19, 2022 | 13.12 | 13.12 | 12.36 | 12.36 | 1,741 | -0.64(-4.92%) |
Jan 18, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 3,392 | -0.09(-0.69%) |
Jan 14, 2022 | 13.09 | 0 | +0.15(+1.16%) | |||
Jan 11, 2022 | 12.94 | 88 | -0.04(-0.31%) | |||
Jan 10, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 1,374 | +0.41(+3.26%) |
Jan 07, 2022 | 12.21 | 12.93 | 12.21 | 12.57 | 3,714 | +0.20(+1.62%) |
Jan 06, 2022 | 13.13 | 13.13 | 12.37 | 12.37 | 975 | -0.31(-2.44%) |
Jan 05, 2022 | 13.03 | 13.03 | 12.68 | 12.68 | 4,684 | -0.26(-2.01%) |
Jan 04, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 33,938 | -0.11(-0.84%) |
Jan 03, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 466 | +0.00(+0.00%) |
Dec 31, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 656 | -0.02(-0.15%) |
Dec 30, 2021 | 13.07 | 13.07 | 13.07 | 13.07 | 428 | +0.84(+6.87%) |
Dec 29, 2021 | 12.23 | 12.23 | 12.23 | 12.23 | 897 | -0.77(-5.92%) |
Dec 27, 2021 | 13.00 | 13.00 | 13.00 | 28 | +0.75(+6.12%) | |
Dec 23, 2021 | 13.02 | 13.02 | 12.25 | 12.25 | 2,685 | -0.21(-1.69%) |
Dec 22, 2021 | 13.00 | 13.00 | 12.46 | 12.46 | 10,180 | +0.00(+0.00%) |
Dec 21, 2021 | 13.10 | 13.10 | 12.46 | 12.46 | 968 | +0.00(+0.00%) |
Dec 20, 2021 | 12.46 | 12.46 | 12.46 | 12.46 | 1,165 | -0.94(-7.01%) |
Dec 17, 2021 | 13.00 | 13.40 | 13.00 | 13.40 | 633 | +0.35(+2.68%) |
Dec 16, 2021 | 13.00 | 13.05 | 13.00 | 13.05 | 2,891 | -0.42(-3.12%) |
Dec 15, 2021 | 13.47 | 13.47 | 13.47 | 13.47 | 1,346 | +0.47(+3.62%) |
Dec 14, 2021 | 13.16 | 13.16 | 13.00 | 13.00 | 143,644 | -0.51(-3.77%) |
Dec 13, 2021 | 13.51 | 13.51 | 13.51 | 13.51 | 6,464 | -0.10(-0.73%) |
Dec 10, 2021 | 13.61 | 13.61 | 13.00 | 13.61 | 7,104 | +0.61(+4.69%) |
Dec 09, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 580 | +0.00(+0.00%) |
Dec 07, 2021 | 13.00 | 13.00 | 13.00 | 27,152 | -0.13(-0.99%) | |
Dec 06, 2021 | 13.13 | 13.13 | 13.13 | 13.13 | 576 | -0.78(-5.61%) |
Dec 03, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 1,347 | +0.46(+3.46%) |
Dec 02, 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 102 | +0.18(+1.32%) |
Dec 01, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 150,350 | -0.38(-2.78%) |
Nov 30, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 200 | +0.36(+2.71%) |
Nov 26, 2021 | 13.29 | 13.29 | 13.29 | 88 | -1.00(-7.00%) | |
Nov 22, 2021 | 14.29 | 14.29 | 14.29 | 94 | +0.15(+1.06%) | |
Nov 18, 2021 | 14.14 | 14.14 | 14.14 | 25 | +0.02(+0.14%) | |
Nov 17, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 267 | +0.27(+1.98%) |
Nov 16, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 1,367 | +0.01(+0.04%) |
Nov 15, 2021 | 13.84 | 13.84 | 13.84 | 13.84 | 582 | +0.73(+5.57%) |
Nov 12, 2021 | 13.11 | 13.11 | 13.11 | 13.11 | 1,653 | -0.69(-5.00%) |
Nov 11, 2021 | 13.15 | 13.80 | 12.99 | 13.80 | 6,096 | -0.31(-2.20%) |
Nov 03, 2021 | 14.11 | 14.11 | 14.11 | 31,514 | +0.65(+4.81%) | |
Nov 01, 2021 | 13.46 | 13.46 | 13.46 | 109 | -0.39(-2.84%) | |
Oct 29, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 1,062 | -0.03(-0.24%) |
Oct 27, 2021 | 13.89 | 13.89 | 13.89 | 1 | -0.01(-0.07%) | |
Oct 26, 2021 | 13.91 | 13.91 | 13.10 | 13.90 | 814 | +0.90(+6.92%) |
Oct 25, 2021 | 12.95 | 13.15 | 12.95 | 13.00 | 7,522 | -0.74(-5.39%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.74 | 13.74 | 153 | +0.76(+5.86%) |
Oct 21, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 713 | -0.85(-6.15%) |
Oct 20, 2021 | 13.83 | 13.83 | 13.83 | 13.83 | 191 | -0.15(-1.07%) |
Oct 19, 2021 | 13.98 | 13.98 | 13.98 | 13.98 | 359 | +1.13(+8.79%) |
Oct 18, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 467 | -0.80(-5.86%) |
Oct 15, 2021 | 13.85 | 13.85 | 13.24 | 13.65 | 2,049 | +0.29(+2.17%) |
Oct 14, 2021 | 13.36 | 13.80 | 13.36 | 13.36 | 1,349 | -0.51(-3.68%) |
Oct 07, 2021 | 13.87 | 13.87 | 13.87 | 166 | +0.81(+6.20%) | |
Oct 05, 2021 | 13.06 | 13.06 | 13.06 | 2,964 | -0.89(-6.38%) | |
Oct 04, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 925 | +0.41(+3.03%) |
Oct 01, 2021 | 14.16 | 14.16 | 13.54 | 13.54 | 1,135 | +0.12(+0.89%) |
Sep 30, 2021 | 13.42 | 13.42 | 13.42 | 13.42 | 2,852 | -0.77(-5.43%) |
Sep 29, 2021 | 14.19 | 14.19 | 14.19 | 14.19 | 9,337 | +0.51(+3.73%) |
Sep 28, 2021 | 13.85 | 13.85 | 13.68 | 13.68 | 3,642 | -0.87(-5.97%) |
Sep 27, 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 401 | -0.06(-0.42%) |
Sep 24, 2021 | 14.61 | 14.61 | 14.61 | 14.61 | 287 | +0.89(+6.49%) |
Sep 23, 2021 | 13.72 | 13.72 | 13.72 | 13.72 | 368 | -0.09(-0.65%) |
Sep 20, 2021 | 13.81 | 13.81 | 13.81 | 11 | -1.21(-8.06%) | |
Sep 17, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 708 | -0.01(-0.03%) |
Sep 16, 2021 | 15.03 | 15.03 | 15.03 | 15.03 | 744 | +1.08(+7.71%) |
Sep 14, 2021 | 13.95 | 13.95 | 13.95 | 10 | -0.36(-2.52%) | |
Sep 13, 2021 | 15.20 | 15.20 | 14.31 | 14.31 | 2,116 | -0.06(-0.42%) |
Sep 10, 2021 | 14.58 | 14.58 | 14.37 | 14.37 | 1,396 | +0.33(+2.35%) |
Sep 09, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 571 | +0.51(+3.77%) |
Sep 03, 2021 | 13.53 | 13.53 | 13.53 | 69 | +0.02(+0.12%) | |
Sep 02, 2021 | 14.17 | 14.17 | 13.51 | 13.51 | 1,155 | +0.38(+2.92%) |
Sep 01, 2021 | 13.95 | 13.95 | 13.13 | 13.13 | 1,515 | -0.59(-4.34%) |
Aug 30, 2021 | 13.72 | 13.72 | 13.72 | 25 | +0.11(+0.77%) | |
Aug 27, 2021 | 13.62 | 13.62 | 13.62 | 13.62 | 1,871 | -0.14(-1.02%) |
Aug 25, 2021 | 13.76 | 13.76 | 13.76 | 6,808 | -0.32(-2.27%) | |
Aug 24, 2021 | 14.08 | 14.08 | 13.38 | 14.08 | 790 | +0.55(+4.07%) |
Aug 20, 2021 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) | |
Aug 18, 2021 | 13.53 | 13.53 | 13.53 | 410 | -0.24(-1.74%) | |
Aug 17, 2021 | 13.77 | 13.77 | 13.77 | 13.77 | 460 | +0.14(+1.03%) |
Aug 13, 2021 | 13.63 | 13.63 | 13.63 | 95 | +0.37(+2.81%) | |
Aug 11, 2021 | 13.26 | 13.26 | 13.26 | 10,000 | -0.06(-0.43%) | |
Aug 10, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 857 | -0.60(-4.28%) |
Aug 06, 2021 | 13.91 | 13.91 | 13.91 | 0 | +1.01(+7.83%) | |
Jul 30, 2021 | 12.90 | 12.90 | 12.90 | 50 | -0.81(-5.91%) | |
Jul 26, 2021 | 13.71 | 13.71 | 13.71 | 49 | +0.21(+1.56%) | |
Jul 23, 2021 | 13.50 | 13.50 | 13.27 | 13.50 | 2,477 | +0.58(+4.49%) |
Jul 21, 2021 | 12.92 | 12.92 | 12.92 | 0 | -0.58(-4.30%) | |
Jul 16, 2021 | 13.50 | 13.50 | 13.50 | 0 | -0.09(-0.65%) | |
Jul 14, 2021 | 13.59 | 13.59 | 13.59 | 2,000 | -0.06(-0.45%) | |
Jul 13, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 8,826 | +0.24(+1.79%) |
Jul 09, 2021 | 13.41 | 13.41 | 13.41 | 1,124 | +0.79(+6.26%) | |
Jul 06, 2021 | 12.62 | 12.62 | 12.62 | 11 | -0.62(-4.68%) | |
Jul 02, 2021 | 13.24 | 13.24 | 13.24 | 13.24 | 256 | -0.01(-0.09%) |
Jul 01, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 1,212 | +0.04(+0.32%) |
Jun 30, 2021 | 13.41 | 13.41 | 13.21 | 13.21 | 489 | +0.21(+1.62%) |
Jun 28, 2021 | 13.00 | 13.00 | 13.00 | 2,561 | -0.15(-1.14%) | |
Jun 25, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 7,283 | -0.39(-2.88%) |
Jun 24, 2021 | 13.54 | 13.54 | 13.54 | 13.54 | 2,461 | -0.10(-0.73%) |
Jun 23, 2021 | 13.39 | 13.84 | 13.03 | 13.64 | 118,233 | +0.53(+4.00%) |
Jun 22, 2021 | 13.29 | 13.29 | 13.12 | 13.12 | 975 | +0.17(+1.29%) |
Jun 18, 2021 | 12.95 | 12.95 | 12.95 | 857 | +0.20(+1.55%) | |
Jun 14, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.12(+0.92%) | |
Jun 11, 2021 | 13.17 | 13.17 | 12.63 | 12.63 | 2,323 | -0.51(-3.85%) |
Jun 10, 2021 | 12.89 | 13.14 | 12.89 | 13.14 | 5,945 | +0.32(+2.50%) |
Jun 09, 2021 | 13.13 | 13.13 | 12.82 | 12.82 | 1,043 | -0.59(-4.40%) |
Jun 04, 2021 | 13.41 | 13.41 | 13.41 | 6 | +0.59(+4.56%) | |
Jun 03, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 176 | +0.02(+0.16%) |