Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 427 | +0.00(+0.00%) |
Apr 27, 2022 | 16.29 | 94 | +0.02(+0.12%) | |||
Apr 26, 2022 | 16.27 | 16.42 | 16.22 | 16.27 | 8,451 | -0.01(-0.06%) |
Apr 25, 2022 | 16.25 | 16.39 | 16.25 | 16.28 | 3,827 | +0.04(+0.25%) |
Apr 22, 2022 | 16.21 | 16.24 | 16.21 | 16.24 | 926 | +0.25(+1.56%) |
Apr 21, 2022 | 16.24 | 16.26 | 15.99 | 15.99 | 7,617 | -0.25(-1.53%) |
Apr 20, 2022 | 16.12 | 16.28 | 16.12 | 16.24 | 7,377 | +0.15(+0.93%) |
Apr 19, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 4,094 | +0.05(+0.31%) |
Apr 18, 2022 | 15.96 | 16.04 | 15.96 | 16.04 | 2,724 | +0.01(+0.06%) |
Apr 14, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 810 | +0.08(+0.50%) |
Apr 13, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 111 | -0.09(-0.56%) |
Apr 12, 2022 | 16.04 | 16.04 | 15.94 | 16.04 | 2,504 | +0.03(+0.19%) |
Apr 11, 2022 | 15.94 | 16.01 | 15.94 | 16.01 | 330 | +0.00(+0.00%) |
Apr 01, 2022 | 16.01 | 23 | +0.04(+0.28%) | |||
Mar 31, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 336 | -0.01(-0.08%) |
Mar 30, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 143 | +0.02(+0.15%) |
Mar 29, 2022 | 15.91 | 15.95 | 15.90 | 15.95 | 1,465 | -0.06(-0.35%) |
Mar 28, 2022 | 16.03 | 16.03 | 15.91 | 16.01 | 1,795 | +0.11(+0.69%) |
Mar 21, 2022 | 15.90 | 172 | -0.04(-0.25%) | |||
Mar 18, 2022 | 16.03 | 16.03 | 15.87 | 15.94 | 3,652 | +0.07(+0.44%) |
Mar 17, 2022 | 15.97 | 15.99 | 15.87 | 15.87 | 6,171 | -0.07(-0.44%) |
Mar 16, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 387 | +0.05(+0.31%) |
Mar 15, 2022 | 16.04 | 16.04 | 15.89 | 15.89 | 2,530 | -0.15(-0.93%) |
Mar 14, 2022 | 16.02 | 16.04 | 16.02 | 16.04 | 334 | +0.04(+0.25%) |
Mar 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 354 | -0.01(-0.06%) |
Mar 10, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 1,610 | -0.03(-0.19%) |
Mar 09, 2022 | 16.08 | 16.08 | 15.94 | 16.04 | 682 | +0.02(+0.16%) |
Mar 08, 2022 | 15.88 | 16.13 | 15.88 | 16.02 | 2,805 | +0.02(+0.16%) |
Mar 07, 2022 | 15.87 | 15.99 | 15.87 | 15.99 | 2,650 | +0.00(+0.00%) |
Mar 04, 2022 | 15.97 | 15.99 | 15.97 | 15.99 | 653 | +0.00(+0.00%) |
Mar 03, 2022 | 15.94 | 15.99 | 15.93 | 15.99 | 2,000 | +0.07(+0.44%) |
Mar 02, 2022 | 15.88 | 15.98 | 15.88 | 15.92 | 1,671 | +0.07(+0.44%) |
Mar 01, 2022 | 15.88 | 15.93 | 15.85 | 15.85 | 1,699 | -0.03(-0.19%) |
Feb 28, 2022 | 15.98 | 15.98 | 15.88 | 15.88 | 779 | +0.00(+0.00%) |
Feb 25, 2022 | 15.94 | 15.93 | 15.85 | 15.88 | 5,727 | -0.04(-0.25%) |
Feb 24, 2022 | 15.90 | 15.94 | 15.90 | 15.92 | 1,322 | +0.07(+0.44%) |
Feb 23, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 165 | +0.01(+0.06%) |
Feb 22, 2022 | 15.79 | 15.84 | 15.79 | 15.84 | 3,567 | -0.04(-0.28%) |
Feb 18, 2022 | 15.89 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 15.93 | 15.93 | 15.84 | 15.89 | 2,875 | +0.03(+0.22%) |
Feb 16, 2022 | 15.88 | 15.94 | 15.85 | 15.85 | 2,126 | -0.01(-0.06%) |
Feb 15, 2022 | 15.89 | 15.89 | 15.86 | 15.86 | 545 | -0.01(-0.06%) |
Feb 14, 2022 | 15.83 | 15.87 | 15.83 | 15.87 | 3,153 | -0.01(-0.06%) |
Feb 11, 2022 | 15.84 | 15.88 | 15.84 | 15.88 | 3,365 | +0.08(+0.50%) |
Feb 10, 2022 | 15.80 | 15.89 | 15.80 | 15.80 | 3,516 | +0.00(+0.01%) |
Feb 09, 2022 | 15.87 | 15.87 | 15.74 | 15.80 | 1,474 | +0.06(+0.37%) |
Feb 08, 2022 | 15.87 | 15.89 | 15.74 | 15.74 | 3,715 | -0.01(-0.06%) |
Feb 07, 2022 | 15.67 | 15.83 | 15.67 | 15.75 | 1,112 | -0.02(-0.14%) |
Feb 04, 2022 | 15.83 | 15.83 | 15.77 | 15.77 | 4,380 | -0.05(-0.30%) |
Feb 03, 2022 | 15.73 | 15.82 | 15.70 | 15.82 | 11,010 | +0.10(+0.63%) |
Feb 02, 2022 | 15.68 | 15.78 | 15.68 | 15.72 | 11,809 | +0.02(+0.13%) |
Feb 01, 2022 | 15.73 | 15.93 | 15.58 | 15.70 | 37,939 | -0.03(-0.19%) |
Jan 31, 2022 | 15.53 | 15.93 | 15.44 | 15.73 | 34,632 | +0.20(+1.28%) |
Jan 28, 2022 | 15.58 | 15.58 | 15.29 | 15.53 | 47,186 | +0.00(+0.00%) |
Jan 27, 2022 | 14.89 | 15.63 | 14.80 | 15.53 | 631,350 | +6.38(+69.65%) |
Jan 24, 2022 | 9.156 | 1 | +0.22(+2.50%) | |||
Jan 19, 2022 | 8.933 | 14 | -0.12(-1.32%) | |||
Jan 18, 2022 | 9.052 | 9.052 | 9.052 | 9.052 | 345 | +0.01(+0.11%) |
Jan 11, 2022 | 9.042 | 0 | -0.01(-0.11%) | |||
Jan 10, 2022 | 8.983 | 9.052 | 8.983 | 9.052 | 349 | +0.07(+0.77%) |
Jan 07, 2022 | 8.983 | 8.983 | 8.983 | 8.983 | 125 | -0.19(-2.06%) |
Jan 04, 2022 | 9.171 | 9.171 | 9.171 | 87 | +0.20(+2.29%) | |
Jan 03, 2022 | 9.154 | 9.154 | 8.966 | 8.966 | 415 | -0.17(-1.81%) |
Dec 31, 2021 | 9.131 | 9.131 | 9.131 | 9.131 | 686 | -0.10(-1.08%) |
Dec 30, 2021 | 9.231 | 9.231 | 9.231 | 9.231 | 293 | -0.45(-4.62%) |
Dec 27, 2021 | 9.677 | 9.677 | 9.677 | 45 | +0.75(+8.45%) | |
Dec 21, 2021 | 8.923 | 8.923 | 8.923 | 8 | +0.07(+0.78%) | |
Dec 20, 2021 | 10.17 | 10.17 | 8.844 | 8.854 | 1,504 | -1.07(-10.80%) |
Dec 17, 2021 | 10.07 | 10.07 | 9.926 | 9.926 | 229 | +0.07(+0.70%) |
Dec 16, 2021 | 9.955 | 9.955 | 9.856 | 9.856 | 436 | -0.55(-5.25%) |
Dec 14, 2021 | 10.40 | 10.40 | 10.40 | 38 | +0.52(+5.22%) | |
Dec 13, 2021 | 9.886 | 9.886 | 9.886 | 9.886 | 341 | -0.15(-1.48%) |
Nov 30, 2021 | 10.03 | 10.03 | 10.03 | 141 | -0.20(-1.94%) | |
Nov 19, 2021 | 10.23 | 10.23 | 10.23 | 88 | +0.28(+2.79%) | |
Nov 18, 2021 | 10.32 | 10.32 | 9.955 | 9.955 | 361 | +0.15(+1.52%) |
Nov 17, 2021 | 9.807 | 9.807 | 9.807 | 9.807 | 273 | -0.90(-8.43%) |
Nov 16, 2021 | 11.19 | 11.25 | 10.71 | 10.71 | 1,241 | -0.21(-1.91%) |
Nov 09, 2021 | 11.25 | 11.25 | 10.92 | 100 | +0.10(+0.92%) | |
Nov 05, 2021 | 10.82 | 10.82 | 10.82 | 74 | +0.81(+8.14%) | |
Nov 03, 2021 | 10.00 | 10.00 | 10.00 | 13 | +0.03(+0.29%) | |
Oct 27, 2021 | 9.976 | 9.976 | 9.976 | 13 | -0.33(-3.24%) | |
Oct 26, 2021 | 10.61 | 10.61 | 10.31 | 10.31 | 292 | +0.34(+3.36%) |
Oct 15, 2021 | 9.975 | 9.975 | 9.975 | 2 | +0.12(+1.20%) | |
Oct 11, 2021 | 9.857 | 9.857 | 9.857 | 44 | +0.06(+0.58%) | |
Oct 08, 2021 | 9.800 | 9.800 | 9.800 | 9.800 | 128 | -0.22(-2.24%) |
Oct 04, 2021 | 10.02 | 10.02 | 10.02 | 51 | -0.31(-2.96%) | |
Sep 28, 2021 | 10.33 | 10.33 | 10.33 | 133 | +0.25(+2.45%) | |
Sep 27, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 211 | -0.14(-1.35%) |
Sep 24, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 384 | +0.08(+0.75%) |
Sep 23, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 380 | -0.21(-2.07%) |
Sep 21, 2021 | 10.36 | 10.36 | 10.36 | 41 | -0.10(-0.94%) | |
Sep 20, 2021 | 10.05 | 10.56 | 10.05 | 10.46 | 10,486 | -0.37(-3.37%) |
Sep 17, 2021 | 10.07 | 10.82 | 10.07 | 10.82 | 18,892 | -0.03(-0.25%) |
Sep 16, 2021 | 10.56 | 10.85 | 10.18 | 10.85 | 8,056 | +0.29(+2.78%) |
Sep 15, 2021 | 9.916 | 10.56 | 9.916 | 10.56 | 667 | +0.12(+1.13%) |
Sep 14, 2021 | 10.52 | 10.68 | 9.689 | 10.44 | 40,541 | +0.12(+1.15%) |
Aug 27, 2021 | 10.32 | 10.32 | 10.32 | 214 | +0.02(+0.19%) | |
Aug 23, 2021 | 10.30 | 10.30 | 10.30 | 103 | -0.89(-7.94%) | |
Aug 19, 2021 | 11.19 | 11.19 | 11.19 | 70 | +0.38(+3.55%) | |
Aug 09, 2021 | 10.80 | 10.80 | 10.80 | 3 | +0.50(+4.87%) | |
Aug 06, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 359 | -0.49(-4.55%) |
Aug 05, 2021 | 10.79 | 10.79 | 10.79 | 10.79 | 357 | +0.48(+4.66%) |
Aug 04, 2021 | 10.79 | 10.79 | 10.31 | 10.31 | 623 | -0.24(-2.28%) |
Aug 03, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 305 | -0.27(-2.49%) |
Jul 21, 2021 | 10.82 | 10.82 | 10.82 | 70 | -0.23(-2.06%) | |
Jul 12, 2021 | 11.05 | 11.05 | 11.05 | 10 | -0.29(-2.54%) | |
Jul 08, 2021 | 11.34 | 11.34 | 11.34 | 95 | +0.11(+1.00%) | |
Jul 07, 2021 | 11.28 | 11.28 | 11.23 | 11.23 | 506 | -0.06(-0.52%) |
Jul 02, 2021 | 11.28 | 11.28 | 11.28 | 63 | -0.16(-1.42%) | |
Jul 01, 2021 | 11.43 | 11.45 | 11.43 | 11.45 | 477 | +1.04(+9.95%) |
Jun 30, 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 342 | -0.46(-4.23%) |
Jun 28, 2021 | 10.87 | 10.87 | 10.87 | 39 | -0.68(-5.88%) | |
Jun 25, 2021 | 11.28 | 11.55 | 11.28 | 11.55 | 833 | +0.59(+5.37%) |
Jun 23, 2021 | 10.96 | 10.96 | 10.96 | 259 | -0.49(-4.24%) | |
Jun 21, 2021 | 11.45 | 11.45 | 11.45 | 164 | +0.10(+0.90%) | |
Jun 18, 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 169 | +0.95(+9.16%) |
Jun 16, 2021 | 10.39 | 10.39 | 10.39 | 92 | -0.50(-4.59%) | |
Jun 11, 2021 | 10.89 | 10.89 | 10.89 | 39 | +0.26(+2.40%) | |
Jun 10, 2021 | 10.49 | 10.84 | 10.49 | 10.64 | 5,277 | +0.14(+1.31%) |
Jun 09, 2021 | 10.65 | 10.65 | 10.50 | 10.50 | 1,703 | +0.25(+2.39%) |
Jun 07, 2021 | 10.25 | 10.25 | 10.25 | 210 | -0.05(-0.48%) | |
Jun 04, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 311 | -0.16(-1.57%) |
Jun 03, 2021 | 9.901 | 10.47 | 9.901 | 10.47 | 2,313 | +0.16(+1.59%) |
May 27, 2021 | 10.30 | 10.30 | 10.30 | 92 | -0.70(-6.33%) | |
May 26, 2021 | 10.69 | 11.00 | 10.67 | 11.00 | 1,000 | +0.68(+6.56%) |
May 25, 2021 | 10.65 | 11.00 | 10.32 | 10.32 | 1,175 | -0.81(-7.31%) |
May 24, 2021 | 11.14 | 11.14 | 11.14 | 11.14 | 466 | +0.04(+0.40%) |
May 17, 2021 | 11.09 | 11.09 | 11.09 | 7 | +0.05(+0.49%) | |
May 14, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 209 | +0.00(+0.00%) |
May 13, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 557 | +0.05(+0.45%) |
May 12, 2021 | 10.40 | 10.99 | 10.26 | 10.99 | 9,729 | +0.36(+3.42%) |
May 11, 2021 | 10.40 | 10.84 | 10.29 | 10.63 | 3,938 | -0.08(-0.73%) |
May 10, 2021 | 10.27 | 10.89 | 10.27 | 10.71 | 9,422 | +0.01(+0.14%) |
May 07, 2021 | 10.40 | 11.04 | 10.27 | 10.69 | 19,200 | +0.49(+4.76%) |
May 06, 2021 | 11.09 | 11.48 | 10.21 | 10.21 | 12,069 | -0.67(-6.14%) |
May 05, 2021 | 10.97 | 11.58 | 10.77 | 10.87 | 7,080 | -0.36(-3.23%) |
May 04, 2021 | 11.68 | 11.68 | 11.04 | 11.24 | 1,684 | -0.52(-4.42%) |