Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 10.20 | 0 | -0.10(-0.97%) | |||
May 20, 2022 | 10.30 | 10.40 | 10.30 | 10.30 | 300 | -0.12(-1.15%) |
May 18, 2022 | 10.42 | 1,000 | +0.02(+0.19%) | |||
May 17, 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 1,115 | -0.15(-1.42%) |
May 11, 2022 | 10.55 | 0 | -0.20(-1.86%) | |||
May 10, 2022 | 10.82 | 10.95 | 10.75 | 10.75 | 1,700 | +0.03(+0.28%) |
May 09, 2022 | 10.75 | 10.78 | 10.72 | 10.72 | 4,851 | -0.03(-0.28%) |
May 06, 2022 | 10.75 | 10.75 | 10.60 | 10.75 | 3,546 | -0.05(-0.46%) |
May 05, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 4,000 | +0.00(+0.00%) |
May 04, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 1,010 | +0.05(+0.47%) |
May 03, 2022 | 10.75 | 10.85 | 10.75 | 10.75 | 1,578 | -0.25(-2.27%) |
May 02, 2022 | 11.11 | 11.13 | 10.55 | 11.00 | 16,678 | -0.30(-2.65%) |
Apr 26, 2022 | 11.30 | 0 | +0.05(+0.44%) | |||
Apr 25, 2022 | 11.55 | 11.55 | 11.25 | 11.25 | 25,796 | -0.30(-2.60%) |
Apr 21, 2022 | 11.55 | 0 | -0.15(-1.28%) | |||
Apr 19, 2022 | 11.70 | 0 | +0.05(+0.43%) | |||
Apr 18, 2022 | 11.60 | 11.65 | 11.60 | 11.65 | 4,000 | +0.05(+0.43%) |
Apr 14, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 400 | +0.00(+0.00%) |
Apr 13, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 2,500 | -0.05(-0.43%) |
Apr 12, 2022 | 11.60 | 11.71 | 11.60 | 11.65 | 3,074 | +0.00(+0.00%) |
Apr 11, 2022 | 11.66 | 11.66 | 11.60 | 11.65 | 10,500 | -0.10(-0.85%) |
Apr 08, 2022 | 11.70 | 11.75 | 11.67 | 11.75 | 7,000 | +0.09(+0.77%) |
Apr 07, 2022 | 11.70 | 11.70 | 11.66 | 11.66 | 500 | -0.09(-0.77%) |
Apr 06, 2022 | 11.80 | 11.80 | 11.73 | 11.75 | 5,350 | -0.05(-0.42%) |
Apr 05, 2022 | 12.00 | 12.00 | 11.80 | 11.80 | 3,899 | -0.10(-0.84%) |
Apr 04, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 1,000 | +0.00(+0.00%) |
Apr 01, 2022 | 11.90 | 11.90 | 11.85 | 11.90 | 8,010 | +0.05(+0.42%) |
Mar 31, 2022 | 11.90 | 11.90 | 11.85 | 11.85 | 3,325 | -0.01(-0.08%) |
Mar 30, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 802 | +0.01(+0.08%) |
Mar 29, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 258 | +0.00(+0.00%) |
Mar 28, 2022 | 11.90 | 11.90 | 11.85 | 11.85 | 1,015 | -0.14(-1.17%) |
Mar 25, 2022 | 11.85 | 12.05 | 11.85 | 11.99 | 9,060 | +0.19(+1.61%) |
Mar 24, 2022 | 11.85 | 11.90 | 11.80 | 11.80 | 4,102 | +0.00(+0.00%) |
Mar 23, 2022 | 11.83 | 11.85 | 11.80 | 11.80 | 3,481 | -0.00(-0.00%) |
Mar 22, 2022 | 11.85 | 11.85 | 11.80 | 11.80 | 2,919 | -0.05(-0.42%) |
Mar 21, 2022 | 11.70 | 11.85 | 11.70 | 11.85 | 2,281 | +0.15(+1.28%) |
Mar 18, 2022 | 11.71 | 11.71 | 11.65 | 11.70 | 1,451 | -0.10(-0.85%) |
Mar 17, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 750 | +0.10(+0.85%) |
Mar 15, 2022 | 11.70 | 1 | +0.10(+0.86%) | |||
Mar 11, 2022 | 11.60 | 48 | +0.09(+0.78%) | |||
Mar 09, 2022 | 11.51 | 1 | +0.16(+1.41%) | |||
Mar 07, 2022 | 11.35 | 0 | -0.15(-1.30%) | |||
Mar 04, 2022 | 11.61 | 11.61 | 11.45 | 11.50 | 7,609 | -0.10(-0.86%) |
Mar 03, 2022 | 11.57 | 11.60 | 11.50 | 11.60 | 2,500 | +0.10(+0.87%) |
Mar 02, 2022 | 11.50 | 11.75 | 11.50 | 11.50 | 5,514 | +0.00(+0.00%) |
Mar 01, 2022 | 11.80 | 11.85 | 11.06 | 11.50 | 10,412 | -0.35(-2.95%) |
Feb 28, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 471 | +0.05(+0.42%) |
Feb 25, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 5,640 | +0.00(+0.00%) |
Feb 24, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 16,200 | +0.00(+0.00%) |
Feb 23, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 2,500 | -0.05(-0.42%) |
Feb 22, 2022 | 11.80 | 11.85 | 11.80 | 11.85 | 13,000 | +0.05(+0.42%) |
Feb 18, 2022 | 11.80 | 0 | +0.00(+0.00%) | |||
Feb 15, 2022 | 11.80 | 0 | +0.00(+0.00%) | |||
Feb 14, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 921 | -0.01(-0.08%) |
Feb 11, 2022 | 11.80 | 11.81 | 11.80 | 11.81 | 1,330 | -0.09(-0.76%) |
Feb 09, 2022 | 11.90 | 0 | +0.14(+1.19%) | |||
Feb 08, 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 500 | +0.00(+0.00%) |
Feb 07, 2022 | 11.75 | 11.76 | 11.75 | 11.76 | 2,200 | +0.00(+0.00%) |
Feb 04, 2022 | 11.87 | 11.99 | 11.76 | 11.76 | 2,838 | -0.14(-1.18%) |
Feb 03, 2022 | 11.70 | 11.90 | 11.90 | 6,004 | +0.15(+1.28%) | |
Feb 02, 2022 | 11.70 | 11.99 | 11.65 | 11.75 | 61,801 | -0.05(-0.42%) |
Feb 01, 2022 | 11.80 | 11.85 | 11.70 | 11.80 | 3,701 | -0.05(-0.42%) |
Jan 28, 2022 | 11.85 | 0 | -0.05(-0.42%) | |||
Jan 27, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 1,500 | +0.00(+0.00%) |
Jan 26, 2022 | 11.85 | 11.90 | 11.85 | 11.90 | 9,860 | +0.05(+0.42%) |
Jan 25, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 255 | -0.05(-0.42%) |
Jan 24, 2022 | 11.90 | 11.90 | 11.85 | 11.90 | 37,410 | +0.00(+0.00%) |
Jan 20, 2022 | 11.90 | 0 | +0.05(+0.42%) | |||
Jan 19, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 200 | +0.10(+0.85%) |
Jan 18, 2022 | 11.72 | 11.75 | 11.67 | 11.75 | 123,070 | +0.03(+0.26%) |
Jan 14, 2022 | 11.72 | 0 | -0.13(-1.10%) | |||
Jan 12, 2022 | 11.85 | 0 | +0.34(+2.95%) | |||
Jan 11, 2022 | 11.52 | 11.52 | 11.51 | 11.51 | 2,884 | +0.01(+0.09%) |
Jan 10, 2022 | 11.60 | 11.60 | 11.50 | 11.50 | 1,000 | -0.10(-0.86%) |
Jan 05, 2022 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Jan 04, 2022 | 11.41 | 11.50 | 11.41 | 11.50 | 245 | +0.22(+1.95%) |
Jan 03, 2022 | 11.40 | 11.40 | 11.28 | 11.28 | 200 | -0.12(-1.05%) |
Dec 31, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 | +0.00(+0.00%) |
Dec 30, 2021 | 11.40 | 11.40 | 11.36 | 11.40 | 7,435 | +0.10(+0.88%) |
Dec 28, 2021 | 11.30 | 11.30 | 11.30 | 1 | +0.00(+0.00%) | |
Dec 27, 2021 | 11.27 | 11.30 | 11.27 | 11.30 | 2,739 | -0.05(-0.44%) |
Dec 21, 2021 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.09%) | |
Dec 20, 2021 | 11.34 | 11.35 | 11.34 | 11.34 | 455 | +0.04(+0.35%) |
Dec 16, 2021 | 11.30 | 11.30 | 11.30 | 50 | +0.00(+0.00%) | |
Dec 15, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 16,700 | -0.04(-0.40%) |
Dec 14, 2021 | 11.30 | 11.35 | 11.30 | 11.35 | 1,110 | +0.15(+1.29%) |
Dec 13, 2021 | 11.25 | 11.25 | 11.20 | 11.20 | 56,460 | -0.15(-1.32%) |
Dec 09, 2021 | 11.35 | 11.35 | 11.35 | 1 | +0.05(+0.44%) | |
Dec 08, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 1,002 | -0.05(-0.44%) |
Dec 07, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 2,040 | +0.15(+1.34%) |
Dec 06, 2021 | 11.20 | 11.20 | 11.16 | 11.20 | 7,200 | +0.04(+0.36%) |
Dec 03, 2021 | 11.18 | 11.18 | 11.16 | 11.16 | 19,904 | -0.14(-1.24%) |
Dec 02, 2021 | 11.25 | 11.40 | 11.25 | 11.30 | 18,040 | -0.05(-0.44%) |
Dec 01, 2021 | 11.35 | 11.42 | 11.35 | 11.35 | 29,849 | +0.24(+2.16%) |
Nov 30, 2021 | 11.11 | 11.11 | 11.11 | 11.11 | 143 | -0.25(-2.20%) |
Nov 29, 2021 | 11.39 | 11.39 | 11.36 | 11.36 | 408 | -0.06(-0.53%) |
Nov 24, 2021 | 11.42 | 11.42 | 11.42 | 80 | +0.06(+0.53%) | |
Nov 23, 2021 | 11.36 | 11.45 | 11.36 | 11.36 | 32,974 | +0.00(+0.00%) |
Nov 22, 2021 | 11.50 | 11.50 | 11.36 | 11.36 | 3,224 | +0.01(+0.09%) |
Nov 19, 2021 | 11.44 | 11.47 | 11.35 | 11.35 | 44,392 | -0.05(-0.44%) |
Nov 18, 2021 | 11.45 | 11.50 | 11.25 | 11.40 | 5,550 | -0.20(-1.72%) |
Nov 16, 2021 | 11.60 | 11.60 | 11.60 | 0 | +0.35(+3.11%) | |
Nov 15, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 211 | -0.35(-3.02%) |
Nov 12, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 150 | +0.34(+3.02%) |
Nov 11, 2021 | 11.35 | 11.35 | 11.20 | 11.26 | 14,743 | -0.14(-1.23%) |
Nov 08, 2021 | 11.40 | 11.40 | 11.40 | 5 | -0.20(-1.72%) | |
Nov 05, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 968 | +0.00(+0.00%) |
Nov 04, 2021 | 11.68 | 11.68 | 11.60 | 11.60 | 633 | -0.22(-1.86%) |
Nov 03, 2021 | 11.87 | 11.87 | 11.56 | 11.82 | 6,763 | -0.03(-0.25%) |
Nov 02, 2021 | 11.86 | 11.86 | 11.84 | 11.85 | 10,826 | -0.05(-0.42%) |
Oct 28, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 140 | +0.00(+0.00%) |
Oct 27, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 135 | +0.04(+0.34%) |
Oct 26, 2021 | 11.90 | 11.90 | 11.86 | 11.86 | 1,597 | -0.14(-1.17%) |
Oct 25, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 | +0.00(+0.00%) |
Oct 22, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | +0.00(+0.00%) |
Oct 21, 2021 | 11.95 | 12.00 | 11.95 | 12.00 | 1,834 | +0.00(+0.00%) |
Oct 20, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 700 | +0.00(+0.00%) |
Oct 19, 2021 | 11.90 | 12.00 | 11.90 | 12.00 | 615 | +0.00(+0.00%) |
Oct 18, 2021 | 11.85 | 12.00 | 11.85 | 12.00 | 6,159 | +0.15(+1.27%) |
Oct 15, 2021 | 11.83 | 11.90 | 11.83 | 11.85 | 19,439 | -0.02(-0.17%) |
Oct 14, 2021 | 11.89 | 11.89 | 11.80 | 11.87 | 13,401 | +0.04(+0.34%) |
Oct 13, 2021 | 11.89 | 11.89 | 11.83 | 11.83 | 7,700 | -0.06(-0.50%) |
Oct 12, 2021 | 11.89 | 11.89 | 11.85 | 11.89 | 1,551 | +0.01(+0.08%) |
Oct 08, 2021 | 11.88 | 11.88 | 11.88 | 0 | -0.12(-1.00%) | |
Oct 07, 2021 | 11.88 | 12.00 | 11.84 | 12.00 | 3,131 | +0.23(+1.95%) |
Oct 05, 2021 | 11.77 | 11.77 | 11.77 | 0 | -0.03(-0.25%) | |
Oct 04, 2021 | 11.80 | 11.80 | 11.71 | 11.80 | 22,750 | +0.00(+0.00%) |
Sep 30, 2021 | 11.80 | 11.80 | 11.80 | 0 | -0.08(-0.67%) | |
Sep 29, 2021 | 11.90 | 11.90 | 11.87 | 11.88 | 933 | +0.03(+0.25%) |
Sep 27, 2021 | 11.85 | 11.85 | 11.85 | 0 | -0.05(-0.42%) | |
Sep 23, 2021 | 11.90 | 11.90 | 11.90 | 0 | +0.05(+0.42%) | |
Sep 22, 2021 | 11.85 | 11.94 | 11.85 | 11.85 | 510 | +0.00(+0.00%) |
Sep 20, 2021 | 11.85 | 11.85 | 11.85 | 1 | -0.15(-1.25%) | |
Sep 16, 2021 | 12.00 | 12.00 | 12.00 | 0 | +0.05(+0.42%) | |
Sep 15, 2021 | 11.95 | 11.95 | 11.80 | 11.95 | 1,000 | +0.05(+0.42%) |
Sep 14, 2021 | 12.15 | 12.15 | 11.90 | 11.90 | 1,002 | -0.25(-2.06%) |
Sep 13, 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 1,601 | +0.00(+0.00%) |
Sep 10, 2021 | 12.10 | 12.18 | 12.10 | 12.15 | 12,054 | -0.03(-0.25%) |
Sep 09, 2021 | 12.10 | 12.18 | 12.10 | 12.18 | 1,102 | +0.07(+0.58%) |
Sep 08, 2021 | 12.11 | 12.11 | 12.11 | 12.11 | 1,000 | +0.01(+0.08%) |
Sep 03, 2021 | 12.10 | 12.10 | 12.10 | 2 | +0.00(+0.00%) | |
Sep 02, 2021 | 12.15 | 12.15 | 12.10 | 12.10 | 31,100 | -0.15(-1.22%) |
Aug 31, 2021 | 12.25 | 12.25 | 12.25 | 0 | -0.05(-0.41%) | |
Aug 30, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 501 | +0.00(+0.00%) |
Aug 24, 2021 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Aug 23, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 3,900 | +0.00(+0.00%) |
Aug 20, 2021 | 12.20 | 12.30 | 12.01 | 12.30 | 10,772 | +0.10(+0.82%) |
Aug 19, 2021 | 12.50 | 12.50 | 12.20 | 12.20 | 1,891 | -0.20(-1.61%) |
Aug 17, 2021 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) | |
Aug 16, 2021 | 12.30 | 12.30 | 12.25 | 12.25 | 452 | -0.16(-1.29%) |
Aug 13, 2021 | 12.32 | 12.41 | 12.32 | 12.41 | 1,215 | +0.09(+0.73%) |
Aug 12, 2021 | 12.32 | 12.32 | 12.32 | 12.32 | 200 | -0.17(-1.36%) |
Aug 10, 2021 | 12.49 | 12.49 | 12.49 | 0 | +0.07(+0.56%) | |
Aug 09, 2021 | 12.40 | 12.42 | 12.35 | 12.42 | 2,049 | +0.00(+0.00%) |
Aug 06, 2021 | 12.50 | 12.50 | 12.30 | 12.42 | 12,203 | -0.08(-0.64%) |
Aug 05, 2021 | 12.45 | 12.50 | 12.45 | 12.50 | 200 | +0.05(+0.40%) |
Aug 04, 2021 | 12.55 | 12.55 | 12.45 | 12.45 | 655 | -0.15(-1.19%) |
Aug 02, 2021 | 12.60 | 12.60 | 12.60 | 0 | -0.05(-0.40%) | |
Jul 30, 2021 | 12.50 | 12.65 | 12.45 | 12.65 | 2,003 | +0.15(+1.20%) |
Jul 29, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 | +0.10(+0.81%) |
Jul 28, 2021 | 12.55 | 12.55 | 12.40 | 12.40 | 800 | -0.05(-0.40%) |
Jul 26, 2021 | 12.45 | 12.45 | 12.45 | 0 | +0.20(+1.63%) | |
Jul 23, 2021 | 12.45 | 12.45 | 12.25 | 12.25 | 1,074 | -0.20(-1.61%) |
Jul 22, 2021 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | +0.00(+0.00%) |
Jul 20, 2021 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Jul 19, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | +0.05(+0.40%) |
Jul 15, 2021 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Jul 14, 2021 | 12.70 | 12.70 | 12.45 | 12.45 | 1,391 | -0.10(-0.80%) |
Jul 09, 2021 | 12.55 | 12.55 | 12.55 | 0 | +0.05(+0.40%) | |
Jul 07, 2021 | 12.50 | 12.50 | 12.50 | 25 | -0.05(-0.40%) | |
Jul 06, 2021 | 12.53 | 12.55 | 12.45 | 12.55 | 7,977 | -0.01(-0.08%) |
Jul 01, 2021 | 12.56 | 12.56 | 12.56 | 0 | +0.04(+0.32%) | |
Jun 30, 2021 | 12.51 | 12.52 | 12.51 | 12.52 | 5,000 | -0.03(-0.24%) |
Jun 29, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 201 | +0.04(+0.32%) |
Jun 25, 2021 | 12.51 | 12.51 | 12.51 | 1 | +0.00(+0.00%) | |
Jun 24, 2021 | 12.55 | 12.55 | 12.51 | 12.51 | 1,820 | -0.04(-0.32%) |
Jun 23, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 1,000 | +0.00(+0.00%) |
Jun 22, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | +0.00(+0.00%) |
Jun 21, 2021 | 12.75 | 12.75 | 12.55 | 12.55 | 1,822 | -0.05(-0.40%) |
Jun 17, 2021 | 12.60 | 12.60 | 12.60 | 25 | -0.05(-0.40%) | |
Jun 14, 2021 | 12.65 | 12.65 | 12.65 | 10 | +0.05(+0.40%) | |
Jun 11, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 500 | -0.10(-0.79%) |
Jun 10, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | +0.10(+0.79%) |
Jun 03, 2021 | 12.60 | 12.60 | 12.60 | 1 | +0.05(+0.40%) | |
Jun 02, 2021 | 12.57 | 12.65 | 12.53 | 12.55 | 39,834 | +0.00(+0.00%) |