Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 08, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 07, 2022 | 14.96 | 15.51 | 14.95 | 15.25 | 4,488,482 | +0.36(+2.42%) |
Mar 04, 2022 | 14.69 | 14.99 | 14.69 | 14.89 | 1,864,756 | +0.17(+1.15%) |
Mar 03, 2022 | 14.65 | 14.75 | 14.46 | 14.72 | 633,983 | -0.01(-0.07%) |
Mar 02, 2022 | 14.70 | 14.74 | 14.49 | 14.73 | 1,099,715 | -0.06(-0.41%) |
Mar 01, 2022 | 14.55 | 14.80 | 14.53 | 14.79 | 979,037 | +0.22(+1.51%) |
Feb 28, 2022 | 14.47 | 14.60 | 14.36 | 14.57 | 1,121,311 | +0.24(+1.67%) |
Feb 25, 2022 | 14.13 | 14.33 | 14.14 | 14.33 | 402,094 | +0.22(+1.56%) |
Feb 24, 2022 | 14.39 | 14.39 | 13.89 | 14.11 | 1,045,010 | -0.02(-0.14%) |
Feb 23, 2022 | 14.07 | 14.22 | 14.07 | 14.13 | 962,624 | +0.00(+0.00%) |
Feb 22, 2022 | 14.12 | 14.23 | 14.05 | 14.13 | 1,006,998 | -0.03(-0.21%) |
Feb 18, 2022 | 14.16 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 14.20 | 14.37 | 14.17 | 14.19 | 1,121,132 | +0.04(+0.28%) |
Feb 16, 2022 | 14.17 | 14.25 | 14.00 | 14.15 | 540,011 | +0.13(+0.93%) |
Feb 15, 2022 | 13.82 | 14.10 | 13.69 | 14.02 | 481,612 | -0.02(-0.14%) |
Feb 14, 2022 | 13.95 | 14.08 | 13.85 | 14.04 | 467,442 | +0.12(+0.86%) |
Feb 11, 2022 | 13.55 | 14.07 | 13.55 | 13.92 | 878,505 | +0.34(+2.50%) |
Feb 10, 2022 | 13.72 | 13.88 | 13.50 | 13.58 | 504,955 | -0.18(-1.31%) |
Feb 09, 2022 | 13.74 | 13.85 | 13.71 | 13.76 | 305,461 | +0.00(+0.00%) |
Feb 08, 2022 | 13.79 | 13.93 | 13.67 | 13.76 | 389,102 | -0.09(-0.65%) |
Feb 07, 2022 | 13.76 | 13.93 | 13.56 | 13.85 | 877,178 | +0.15(+1.09%) |
Feb 04, 2022 | 13.44 | 13.77 | 13.44 | 13.70 | 450,133 | +0.15(+1.11%) |
Feb 03, 2022 | 13.52 | 13.55 | 566,290 | -0.11(-0.81%) | ||
Feb 02, 2022 | 13.70 | 13.87 | 13.57 | 13.66 | 548,228 | -0.07(-0.51%) |
Feb 01, 2022 | 13.65 | 13.93 | 13.57 | 13.73 | 833,804 | +0.16(+1.18%) |
Jan 31, 2022 | 13.48 | 13.59 | 13.57 | 803,584 | +0.16(+1.19%) | |
Jan 28, 2022 | 13.49 | 13.52 | 13.22 | 13.41 | 811,282 | -0.11(-0.81%) |
Jan 27, 2022 | 13.80 | 13.96 | 13.45 | 13.52 | 919,454 | -0.45(-3.22%) |
Jan 26, 2022 | 14.18 | 14.35 | 13.87 | 13.97 | 1,146,728 | -0.30(-2.10%) |
Jan 25, 2022 | 14.24 | 14.45 | 14.15 | 14.27 | 848,362 | -0.09(-0.63%) |
Jan 24, 2022 | 14.36 | 14.40 | 14.07 | 14.36 | 791,813 | -0.13(-0.90%) |
Jan 21, 2022 | 14.52 | 14.67 | 14.47 | 14.49 | 956,163 | -0.12(-0.82%) |
Jan 20, 2022 | 14.54 | 14.76 | 14.50 | 14.61 | 1,448,695 | +0.08(+0.55%) |
Jan 19, 2022 | 14.25 | 14.63 | 14.16 | 14.53 | 1,717,072 | +0.45(+3.20%) |
Jan 18, 2022 | 14.32 | 14.32 | 13.80 | 14.08 | 2,452,670 | -0.31(-2.15%) |
Jan 14, 2022 | 14.39 | 0 | +0.03(+0.21%) | |||
Jan 13, 2022 | 14.13 | 14.52 | 14.13 | 14.36 | 2,059,786 | +0.03(+0.21%) |
Jan 12, 2022 | 14.19 | 14.39 | 14.10 | 14.33 | 3,193,102 | +0.11(+0.77%) |
Jan 11, 2022 | 14.21 | 14.24 | 13.91 | 14.22 | 2,467,137 | +0.26(+1.86%) |
Jan 10, 2022 | 14.05 | 14.08 | 13.78 | 13.96 | 920,992 | -0.14(-0.99%) |
Jan 07, 2022 | 13.93 | 14.12 | 13.85 | 14.10 | 991,394 | +0.27(+1.95%) |
Jan 06, 2022 | 13.83 | 13.89 | 13.59 | 13.83 | 1,353,765 | -0.23(-1.64%) |
Jan 05, 2022 | 14.05 | 14.19 | 13.99 | 14.06 | 2,692,419 | +0.05(+0.36%) |
Jan 04, 2022 | 13.87 | 14.12 | 13.81 | 14.01 | 2,436,681 | +0.13(+0.94%) |
Jan 03, 2022 | 13.88 | 14.02 | 13.78 | 13.88 | 1,046,152 | -0.21(-1.49%) |
Dec 31, 2021 | 14.10 | 14.17 | 13.91 | 14.09 | 443,119 | +0.04(+0.28%) |
Dec 30, 2021 | 13.98 | 14.07 | 13.93 | 14.05 | 654,216 | +0.09(+0.64%) |
Dec 29, 2021 | 13.77 | 14.00 | 13.65 | 13.96 | 816,869 | +0.08(+0.58%) |
Dec 28, 2021 | 13.87 | 13.98 | 13.82 | 13.88 | 522,722 | +0.04(+0.29%) |
Dec 27, 2021 | 13.90 | 14.06 | 13.84 | 13.84 | 429,159 | -0.12(-0.86%) |
Dec 23, 2021 | 13.79 | 13.97 | 13.74 | 13.96 | 697,680 | +0.09(+0.65%) |
Dec 22, 2021 | 13.68 | 13.89 | 13.57 | 13.87 | 648,784 | +0.27(+1.99%) |
Dec 21, 2021 | 13.55 | 13.73 | 13.45 | 13.60 | 1,292,586 | +0.13(+0.97%) |
Dec 20, 2021 | 13.40 | 13.52 | 13.32 | 13.47 | 1,183,413 | +0.08(+0.60%) |
Dec 17, 2021 | 13.80 | 13.91 | 13.29 | 13.39 | 4,264,865 | -0.32(-2.33%) |
Dec 16, 2021 | 13.51 | 13.78 | 13.48 | 13.71 | 2,024,959 | +0.34(+2.54%) |
Dec 15, 2021 | 13.35 | 13.45 | 13.08 | 13.37 | 1,493,735 | +0.01(+0.07%) |
Dec 14, 2021 | 13.29 | 13.48 | 13.22 | 13.36 | 1,424,089 | -0.09(-0.67%) |
Dec 13, 2021 | 13.34 | 13.53 | 13.25 | 13.45 | 1,461,475 | +0.12(+0.90%) |
Dec 10, 2021 | 13.51 | 13.58 | 13.15 | 13.33 | 1,516,216 | -0.20(-1.48%) |
Dec 09, 2021 | 13.53 | 13.78 | 13.44 | 13.53 | 1,358,969 | -0.16(-1.17%) |
Dec 08, 2021 | 13.63 | 13.79 | 13.58 | 13.69 | 1,282,998 | +0.08(+0.59%) |
Dec 07, 2021 | 13.41 | 13.68 | 13.41 | 13.61 | 1,117,876 | +0.28(+2.10%) |
Dec 06, 2021 | 13.05 | 13.34 | 13.05 | 13.33 | 1,024,537 | +0.21(+1.60%) |
Dec 03, 2021 | 13.15 | 13.27 | 13.03 | 13.12 | 1,430,677 | +0.05(+0.38%) |
Dec 02, 2021 | 13.28 | 13.33 | 13.00 | 13.07 | 2,296,587 | -0.23(-1.73%) |
Dec 01, 2021 | 13.65 | 13.74 | 13.24 | 13.30 | 1,942,820 | -0.19(-1.41%) |
Nov 30, 2021 | 13.86 | 13.89 | 13.23 | 13.49 | 2,496,215 | -0.24(-1.75%) |
Nov 29, 2021 | 13.75 | 13.86 | 13.66 | 13.73 | 1,127,225 | -0.03(-0.22%) |
Nov 26, 2021 | 14.00 | 14.00 | 13.66 | 13.76 | 1,086,353 | -0.19(-1.36%) |
Nov 24, 2021 | 13.71 | 13.97 | 13.70 | 13.95 | 938,995 | +0.17(+1.23%) |
Nov 23, 2021 | 13.70 | 14.01 | 13.68 | 13.78 | 3,007,464 | -0.06(-0.43%) |
Nov 22, 2021 | 13.92 | 14.04 | 13.79 | 13.84 | 1,594,000 | -0.19(-1.35%) |
Nov 19, 2021 | 14.17 | 14.24 | 14.03 | 14.03 | 1,488,201 | -0.22(-1.54%) |
Nov 18, 2021 | 14.28 | 14.26 | 14.13 | 14.25 | 2,251,800 | -0.07(-0.49%) |
Nov 17, 2021 | 14.49 | 14.60 | 14.27 | 14.32 | 1,498,059 | -0.08(-0.56%) |
Nov 16, 2021 | 14.56 | 14.75 | 14.38 | 14.40 | 1,953,802 | -0.20(-1.37%) |
Nov 15, 2021 | 14.33 | 14.70 | 14.30 | 14.60 | 2,444,455 | +0.04(+0.27%) |
Nov 12, 2021 | 14.46 | 14.79 | 13.63 | 14.56 | 3,785,504 | -0.05(-0.34%) |
Nov 11, 2021 | 14.56 | 14.74 | 14.46 | 14.61 | 5,055,220 | +0.09(+0.62%) |
Nov 10, 2021 | 14.46 | 14.54 | 14.52 | 7,415,272 | +0.07(+0.48%) | |
Nov 09, 2021 | 14.19 | 14.50 | 14.06 | 14.45 | 10,261,922 | +2.30(+18.93%) |
Nov 08, 2021 | 12.26 | 12.26 | 11.93 | 12.15 | 874,168 | +0.05(+0.41%) |
Nov 05, 2021 | 11.83 | 12.10 | 11.68 | 12.10 | 754,823 | +0.35(+2.98%) |
Nov 04, 2021 | 12.08 | 12.32 | 11.75 | 11.75 | 622,803 | -0.19(-1.59%) |
Nov 03, 2021 | 11.64 | 11.98 | 11.52 | 11.94 | 683,995 | +0.12(+1.02%) |
Nov 02, 2021 | 11.74 | 11.82 | 11.62 | 11.82 | 684,787 | -0.02(-0.17%) |
Nov 01, 2021 | 12.05 | 11.97 | 11.79 | 11.84 | 1,852,652 | -0.24(-1.99%) |
Oct 29, 2021 | 11.97 | 12.29 | 11.97 | 12.08 | 1,299,309 | -0.10(-0.82%) |
Oct 28, 2021 | 12.24 | 12.42 | 12.08 | 12.18 | 1,288,293 | -0.04(-0.33%) |
Oct 27, 2021 | 12.08 | 12.26 | 12.02 | 12.22 | 761,834 | +0.11(+0.91%) |
Oct 26, 2021 | 11.88 | 12.15 | 12.11 | 924,481 | +0.12(+1.00%) | |
Oct 25, 2021 | 11.50 | 12.12 | 11.46 | 11.99 | 2,266,644 | +0.68(+6.01%) |
Oct 22, 2021 | 11.33 | 11.56 | 11.22 | 11.31 | 1,072,537 | +0.21(+1.89%) |
Oct 21, 2021 | 10.92 | 11.14 | 10.90 | 11.10 | 926,951 | +0.06(+0.54%) |
Oct 20, 2021 | 11.14 | 11.21 | 10.99 | 11.04 | 572,829 | +0.07(+0.64%) |
Oct 19, 2021 | 11.18 | 11.18 | 10.84 | 10.97 | 671,142 | +0.08(+0.73%) |
Oct 18, 2021 | 10.97 | 11.01 | 10.81 | 10.89 | 901,290 | -0.11(-1.00%) |
Oct 15, 2021 | 10.81 | 11.13 | 10.74 | 11.00 | 653,531 | -0.08(-0.72%) |
Oct 14, 2021 | 11.13 | 11.13 | 10.90 | 11.08 | 725,717 | +0.12(+1.09%) |
Oct 13, 2021 | 10.67 | 11.06 | 10.62 | 10.96 | 1,165,264 | +0.38(+3.59%) |
Oct 12, 2021 | 10.35 | 10.58 | 10.26 | 10.58 | 935,441 | +0.28(+2.72%) |
Oct 11, 2021 | 10.40 | 10.53 | 10.28 | 10.30 | 553,077 | -0.08(-0.77%) |
Oct 08, 2021 | 10.52 | 10.59 | 10.28 | 10.38 | 700,736 | +0.16(+1.57%) |
Oct 07, 2021 | 10.27 | 10.49 | 10.22 | 10.22 | 915,868 | -0.15(-1.45%) |
Oct 06, 2021 | 10.02 | 10.40 | 9.955 | 10.37 | 1,074,129 | +0.27(+2.67%) |
Oct 05, 2021 | 9.850 | 10.12 | 9.620 | 10.10 | 1,185,253 | +0.26(+2.64%) |
Oct 04, 2021 | 9.660 | 9.905 | 9.660 | 9.840 | 737,891 | +0.17(+1.76%) |
Oct 01, 2021 | 9.730 | 9.730 | 9.540 | 9.670 | 795,180 | +0.03(+0.31%) |
Sep 30, 2021 | 9.620 | 9.890 | 9.560 | 9.640 | 1,130,519 | +0.12(+1.26%) |
Sep 29, 2021 | 9.650 | 9.650 | 9.440 | 9.520 | 1,119,381 | -0.15(-1.55%) |
Sep 28, 2021 | 9.310 | 9.670 | 9.250 | 9.670 | 1,912,603 | +0.20(+2.11%) |
Sep 27, 2021 | 9.420 | 9.700 | 9.360 | 9.470 | 661,550 | +0.07(+0.74%) |
Sep 24, 2021 | 9.420 | 9.555 | 9.350 | 9.400 | 752,894 | -0.13(-1.36%) |
Sep 23, 2021 | 9.820 | 9.830 | 9.500 | 9.530 | 893,257 | -0.33(-3.35%) |
Sep 22, 2021 | 9.890 | 10.20 | 9.850 | 9.860 | 1,102,718 | +0.04(+0.41%) |
Sep 21, 2021 | 9.810 | 9.960 | 9.710 | 9.820 | 721,189 | +0.10(+1.03%) |
Sep 20, 2021 | 9.730 | 9.835 | 9.640 | 9.720 | 680,543 | -0.13(-1.32%) |
Sep 17, 2021 | 9.780 | 9.970 | 9.720 | 9.850 | 2,811,869 | -0.05(-0.51%) |
Sep 16, 2021 | 9.870 | 10.01 | 9.650 | 9.900 | 2,282,327 | -0.32(-3.13%) |
Sep 15, 2021 | 10.23 | 10.31 | 10.08 | 10.22 | 1,514,843 | -0.07(-0.68%) |
Sep 14, 2021 | 10.22 | 10.45 | 10.18 | 10.29 | 2,025,100 | +0.13(+1.28%) |
Sep 13, 2021 | 9.860 | 10.37 | 9.860 | 10.16 | 2,172,652 | +0.39(+3.99%) |
Sep 10, 2021 | 10.03 | 10.05 | 9.735 | 9.770 | 2,221,514 | -0.23(-2.30%) |
Sep 09, 2021 | 10.15 | 10.15 | 9.845 | 10.00 | 1,262,775 | -0.06(-0.60%) |
Sep 08, 2021 | 10.04 | 10.15 | 9.890 | 10.06 | 1,147,366 | +0.03(+0.30%) |
Sep 07, 2021 | 10.09 | 10.20 | 9.860 | 10.03 | 1,329,827 | -0.25(-2.43%) |
Sep 03, 2021 | 10.19 | 10.44 | 10.16 | 10.28 | 1,154,447 | +0.27(+2.70%) |
Sep 02, 2021 | 9.930 | 10.04 | 9.900 | 10.01 | 773,492 | +0.03(+0.30%) |