Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 385 | +0.02(+0.17%) |
May 27, 2022 | 11.69 | 11.77 | 11.65 | 11.73 | 7,249 | +0.08(+0.69%) |
May 26, 2022 | 11.66 | 11.66 | 11.65 | 11.65 | 599 | +0.00(+0.00%) |
May 25, 2022 | 11.70 | 11.70 | 11.56 | 11.65 | 1,253 | +0.05(+0.43%) |
May 24, 2022 | 11.58 | 11.69 | 11.55 | 11.60 | 1,541 | -0.01(-0.09%) |
May 23, 2022 | 11.69 | 11.70 | 11.61 | 11.61 | 16,041 | +0.01(+0.09%) |
May 20, 2022 | 11.66 | 11.68 | 11.60 | 11.60 | 2,940 | -0.05(-0.43%) |
May 18, 2022 | 11.65 | 50 | +0.02(+0.13%) | |||
May 17, 2022 | 11.51 | 11.63 | 11.51 | 11.63 | 6,011 | +0.12(+1.00%) |
May 16, 2022 | 11.60 | 11.65 | 11.52 | 11.52 | 27,843 | -0.13(-1.12%) |
May 12, 2022 | 11.65 | 0 | -0.01(-0.09%) | |||
May 11, 2022 | 11.65 | 11.74 | 11.55 | 11.66 | 14,404 | +0.16(+1.42%) |
May 10, 2022 | 11.67 | 11.67 | 11.48 | 11.50 | 21,176 | +0.10(+0.85%) |
May 09, 2022 | 11.47 | 11.59 | 11.40 | 11.40 | 2,641 | -0.15(-1.30%) |
May 06, 2022 | 11.63 | 11.68 | 11.53 | 11.55 | 2,036 | -0.06(-0.52%) |
May 05, 2022 | 11.57 | 11.68 | 11.52 | 11.61 | 1,937 | +0.00(+0.04%) |
May 04, 2022 | 11.66 | 11.66 | 11.61 | 11.61 | 752 | +0.12(+1.00%) |
May 03, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 239 | -0.08(-0.69%) |
May 02, 2022 | 11.71 | 11.73 | 11.47 | 11.57 | 2,036 | +0.14(+1.22%) |
Apr 29, 2022 | 11.43 | 11.43 | 11.40 | 11.43 | 1,852 | +0.00(+0.00%) |
Apr 28, 2022 | 11.43 | 11.43 | 11.38 | 11.43 | 1,753 | +0.03(+0.26%) |
Apr 27, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 914 | +0.00(+0.00%) |
Apr 26, 2022 | 11.43 | 11.55 | 11.40 | 11.40 | 3,568 | -0.05(-0.44%) |
Apr 25, 2022 | 11.56 | 11.56 | 11.42 | 11.45 | 2,525 | -0.01(-0.12%) |
Apr 22, 2022 | 11.50 | 11.50 | 11.46 | 11.46 | 313 | -0.04(-0.32%) |
Apr 21, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 705 | -0.23(-1.96%) |
Apr 20, 2022 | 11.70 | 11.74 | 11.70 | 11.73 | 1,858 | +0.13(+1.12%) |
Apr 19, 2022 | 11.60 | 11.60 | 11.58 | 11.60 | 5,692 | +0.00(+0.00%) |
Apr 18, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 2,287 | +0.17(+1.51%) |
Apr 13, 2022 | 11.43 | 107 | -0.17(-1.49%) | |||
Apr 11, 2022 | 11.60 | 0 | -0.10(-0.89%) | |||
Apr 08, 2022 | 11.45 | 11.70 | 11.40 | 11.70 | 1,277 | +0.02(+0.17%) |
Apr 05, 2022 | 11.69 | 61 | -0.10(-0.89%) | |||
Apr 04, 2022 | 11.99 | 12.00 | 11.75 | 11.79 | 2,645 | -0.03(-0.25%) |
Apr 01, 2022 | 11.97 | 11.99 | 11.82 | 11.82 | 792 | +0.00(+0.00%) |
Mar 31, 2022 | 11.95 | 11.97 | 11.81 | 11.82 | 1,467 | -0.11(-0.92%) |
Mar 30, 2022 | 11.78 | 11.99 | 11.75 | 11.93 | 10,371 | +0.15(+1.27%) |
Mar 29, 2022 | 11.87 | 11.91 | 11.78 | 11.78 | 1,336 | +0.03(+0.25%) |
Mar 28, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 1,931 | -0.19(-1.59%) |
Mar 24, 2022 | 11.94 | 60 | +0.01(+0.08%) | |||
Mar 18, 2022 | 11.93 | 92 | +0.89(+8.11%) | |||
Mar 17, 2022 | 11.40 | 11.40 | 11.00 | 11.04 | 3,265 | -0.22(-2.00%) |
Mar 16, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 288 | +0.21(+1.90%) |
Mar 15, 2022 | 10.90 | 11.05 | 10.90 | 11.05 | 24,562 | +0.15(+1.38%) |
Mar 14, 2022 | 11.00 | 11.22 | 10.90 | 10.90 | 12,994 | -0.10(-0.91%) |
Mar 11, 2022 | 11.10 | 11.40 | 10.95 | 11.00 | 9,376 | -0.12(-1.08%) |
Mar 10, 2022 | 11.38 | 11.38 | 11.00 | 11.12 | 5,082 | +0.22(+2.02%) |
Mar 09, 2022 | 11.57 | 11.57 | 10.90 | 10.90 | 13,858 | -0.82(-7.00%) |
Mar 07, 2022 | 11.72 | 6 | +0.01(+0.09%) | |||
Mar 04, 2022 | 11.89 | 12.07 | 11.71 | 11.71 | 3,444 | -0.05(-0.43%) |
Mar 02, 2022 | 11.76 | 30 | +0.05(+0.43%) | |||
Mar 01, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 251 | -0.27(-2.25%) |
Feb 28, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 184 | +0.20(+1.70%) |
Feb 23, 2022 | 11.78 | 39 | +0.01(+0.08%) | |||
Feb 22, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 844 | -0.21(-1.75%) |
Feb 17, 2022 | 11.98 | 0 | +0.23(+1.96%) | |||
Feb 14, 2022 | 11.75 | 75 | +0.00(+0.00%) | |||
Feb 10, 2022 | 11.75 | 0 | -0.14(-1.18%) | |||
Feb 09, 2022 | 12.00 | 12.00 | 11.89 | 11.89 | 822 | -0.11(-0.92%) |
Feb 08, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 343 | +0.00(+0.00%) |
Feb 07, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 965 | +0.00(+0.00%) |
Feb 04, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 328 | +0.18(+1.52%) |
Feb 02, 2022 | 11.86 | 11.93 | 11.80 | 11.82 | 2,181 | +0.04(+0.38%) |
Feb 01, 2022 | 11.82 | 11.82 | 11.77 | 11.78 | 6,239 | -0.06(-0.48%) |
Jan 31, 2022 | 11.91 | 11.91 | 11.83 | 11.83 | 811 | -0.01(-0.07%) |
Jan 28, 2022 | 11.82 | 11.92 | 11.82 | 11.84 | 2,160 | -0.08(-0.67%) |
Jan 27, 2022 | 11.85 | 11.92 | 11.70 | 11.92 | 5,934 | +0.06(+0.51%) |
Jan 26, 2022 | 11.91 | 11.91 | 11.85 | 11.86 | 4,365 | +0.00(+0.00%) |
Jan 25, 2022 | 11.86 | 11.86 | 11.81 | 11.86 | 4,604 | -0.02(-0.17%) |
Jan 24, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 436 | -0.01(-0.11%) |
Jan 21, 2022 | 11.90 | 11.90 | 11.85 | 11.89 | 17,567 | -0.06(-0.48%) |
Jan 20, 2022 | 11.95 | 12.00 | 11.88 | 11.95 | 6,571 | -0.05(-0.42%) |
Jan 19, 2022 | 11.93 | 12.00 | 11.93 | 12.00 | 577 | +0.15(+1.27%) |
Jan 18, 2022 | 11.96 | 11.96 | 11.85 | 11.85 | 2,099 | -0.00(-0.00%) |
Jan 13, 2022 | 11.85 | 0 | +0.04(+0.34%) | |||
Jan 12, 2022 | 11.99 | 11.99 | 11.81 | 11.81 | 2,221 | -0.24(-1.99%) |
Jan 10, 2022 | 12.05 | 12.05 | 12.05 | 75 | +0.11(+0.90%) | |
Jan 06, 2022 | 11.94 | 11.94 | 11.94 | 0 | -0.06(-0.48%) | |
Jan 05, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 291 | -0.11(-0.91%) |
Jan 04, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 407 | +0.14(+1.18%) |
Jan 03, 2022 | 11.98 | 12.02 | 11.96 | 11.97 | 522 | +0.05(+0.45%) |
Dec 31, 2021 | 11.91 | 11.91 | 11.91 | 11.91 | 341 | -0.07(-0.54%) |
Dec 30, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 185 | +0.02(+0.13%) |
Dec 28, 2021 | 11.96 | 11.96 | 11.96 | 137 | +0.04(+0.29%) | |
Dec 23, 2021 | 11.93 | 11.93 | 11.93 | 97 | +0.03(+0.25%) | |
Dec 22, 2021 | 12.00 | 12.00 | 11.85 | 11.90 | 2,634 | +0.06(+0.51%) |
Dec 21, 2021 | 11.90 | 11.90 | 11.84 | 11.84 | 3,595 | -0.07(-0.56%) |
Dec 20, 2021 | 11.73 | 11.91 | 11.70 | 11.91 | 3,882 | +0.15(+1.24%) |
Dec 17, 2021 | 11.76 | 11.76 | 11.76 | 11.76 | 372 | -0.33(-2.72%) |
Dec 16, 2021 | 13.50 | 13.50 | 11.81 | 12.09 | 60,561 | -0.40(-3.22%) |
Dec 15, 2021 | 11.75 | 12.49 | 11.75 | 12.49 | 14,954 | +0.81(+6.93%) |
Dec 13, 2021 | 11.68 | 11.68 | 11.68 | 45 | +0.12(+1.04%) | |
Dec 09, 2021 | 11.56 | 11.56 | 11.56 | 270 | -0.04(-0.34%) | |
Dec 07, 2021 | 11.60 | 11.60 | 11.60 | 3 | -0.05(-0.43%) | |
Dec 03, 2021 | 11.65 | 11.65 | 11.65 | 80 | +0.01(+0.09%) | |
Dec 02, 2021 | 11.64 | 11.64 | 11.64 | 11.64 | 464 | +0.00(+0.00%) |
Dec 01, 2021 | 11.64 | 11.64 | 11.64 | 11.64 | 280 | +0.00(+0.00%) |
Nov 30, 2021 | 11.66 | 11.66 | 11.61 | 11.64 | 2,064 | +0.03(+0.26%) |
Nov 26, 2021 | 11.61 | 11.61 | 11.61 | 241 | -0.04(-0.34%) | |
Nov 24, 2021 | 11.68 | 11.68 | 11.65 | 11.65 | 666 | +0.05(+0.43%) |
Nov 23, 2021 | 11.62 | 11.65 | 11.60 | 11.60 | 795 | +0.00(+0.00%) |
Nov 22, 2021 | 11.70 | 11.70 | 11.60 | 11.60 | 771 | -0.10(-0.85%) |
Nov 17, 2021 | 11.70 | 11.70 | 11.70 | 137 | -0.03(-0.27%) | |
Nov 16, 2021 | 11.52 | 11.73 | 11.52 | 11.73 | 764 | +0.13(+1.13%) |
Nov 11, 2021 | 11.60 | 11.60 | 11.60 | 4 | -0.09(-0.77%) | |
Nov 08, 2021 | 11.69 | 11.69 | 11.69 | 24 | +0.33(+2.90%) | |
Nov 05, 2021 | 11.36 | 11.37 | 11.36 | 11.36 | 1,811 | +0.05(+0.44%) |
Nov 03, 2021 | 11.31 | 11.31 | 11.31 | 7 | +0.01(+0.09%) | |
Nov 02, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 2,244 | -0.20(-1.74%) |
Nov 01, 2021 | 11.50 | 11.50 | 11.40 | 11.50 | 2,031 | -0.05(-0.43%) |
Oct 29, 2021 | 11.55 | 11.68 | 11.35 | 11.55 | 5,024 | -0.15(-1.28%) |
Oct 27, 2021 | 11.70 | 11.70 | 11.70 | 41 | +0.35(+3.08%) | |
Oct 26, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 147 | -0.15(-1.30%) |
Oct 22, 2021 | 11.50 | 11.50 | 11.50 | 129 | +0.17(+1.50%) | |
Oct 18, 2021 | 11.33 | 11.33 | 11.33 | 43 | -0.18(-1.56%) | |
Oct 15, 2021 | 11.31 | 11.52 | 11.31 | 11.51 | 1,816 | -0.14(-1.20%) |
Oct 14, 2021 | 11.67 | 11.68 | 11.65 | 11.65 | 1,307 | -0.30(-2.51%) |
Oct 13, 2021 | 11.40 | 11.95 | 11.40 | 11.95 | 3,455 | +0.45(+3.91%) |
Oct 12, 2021 | 11.32 | 11.50 | 11.30 | 11.50 | 4,858 | -0.00(-0.00%) |
Oct 11, 2021 | 11.47 | 11.50 | 11.35 | 11.50 | 1,471 | +0.10(+0.88%) |
Oct 08, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 105 | -0.08(-0.70%) |
Oct 07, 2021 | 11.50 | 11.50 | 11.48 | 11.48 | 1,378 | -0.02(-0.17%) |
Oct 06, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 3,095 | +0.00(+0.00%) |
Oct 05, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 194 | -0.01(-0.09%) |
Oct 04, 2021 | 11.51 | 11.56 | 11.51 | 11.51 | 428 | +0.11(+0.95%) |
Oct 01, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 283 | -0.05(-0.43%) |
Sep 30, 2021 | 11.40 | 11.45 | 11.40 | 11.45 | 1,682 | -0.23(-1.97%) |
Sep 27, 2021 | 11.68 | 11.68 | 11.68 | 159 | +0.31(+2.73%) | |
Sep 24, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 316 | +0.05(+0.46%) |
Sep 23, 2021 | 11.37 | 11.37 | 11.32 | 11.32 | 764 | -0.00(-0.02%) |
Sep 22, 2021 | 11.34 | 11.34 | 11.32 | 11.32 | 1,594 | -0.13(-1.13%) |
Sep 21, 2021 | 11.44 | 11.45 | 11.44 | 11.45 | 743 | -0.01(-0.09%) |
Sep 20, 2021 | 11.30 | 11.47 | 11.30 | 11.46 | 2,008 | +0.21(+1.87%) |
Sep 17, 2021 | 11.16 | 11.25 | 11.15 | 11.25 | 5,332 | +0.13(+1.17%) |
Sep 16, 2021 | 11.20 | 11.21 | 11.12 | 11.12 | 1,600 | +0.08(+0.72%) |
Sep 15, 2021 | 11.00 | 11.08 | 11.00 | 11.04 | 1,214 | -0.11(-0.99%) |
Sep 14, 2021 | 11.16 | 11.24 | 11.15 | 11.15 | 1,581 | +0.06(+0.54%) |
Sep 13, 2021 | 10.98 | 11.25 | 10.93 | 11.09 | 5,622 | +0.20(+1.84%) |
Sep 10, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 336 | -0.02(-0.18%) |
Sep 09, 2021 | 10.82 | 10.96 | 10.82 | 10.91 | 1,075 | -0.13(-1.18%) |
Sep 08, 2021 | 10.98 | 11.31 | 10.96 | 11.04 | 4,743 | +0.14(+1.28%) |
Sep 07, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 291 | +0.07(+0.65%) |
Sep 02, 2021 | 10.83 | 10.83 | 10.83 | 33 | +0.02(+0.19%) | |
Sep 01, 2021 | 10.83 | 10.83 | 10.80 | 10.81 | 5,146 | -0.01(-0.09%) |
Aug 31, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 281 | +0.02(+0.18%) |
Aug 30, 2021 | 10.80 | 10.99 | 10.80 | 10.80 | 6,484 | +0.03(+0.29%) |
Aug 27, 2021 | 10.65 | 10.87 | 10.65 | 10.77 | 4,016 | +0.12(+1.13%) |
Aug 26, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 493 | -0.05(-0.47%) |
Aug 25, 2021 | 10.55 | 10.70 | 10.47 | 10.70 | 11,958 | +0.42(+4.13%) |
Aug 20, 2021 | 10.28 | 10.28 | 10.28 | 117 | -0.26(-2.51%) | |
Aug 19, 2021 | 10.30 | 10.54 | 10.30 | 10.54 | 1,256 | +0.12(+1.15%) |
Aug 17, 2021 | 10.42 | 10.42 | 10.42 | 91 | +0.01(+0.10%) | |
Aug 13, 2021 | 10.41 | 10.41 | 10.41 | 8 | -0.08(-0.75%) | |
Aug 11, 2021 | 10.49 | 10.49 | 10.49 | 234 | -0.05(-0.49%) | |
Aug 10, 2021 | 10.45 | 10.54 | 10.45 | 10.54 | 444 | +0.04(+0.38%) |
Aug 06, 2021 | 10.50 | 10.50 | 10.50 | 76 | +0.08(+0.77%) | |
Aug 05, 2021 | 10.50 | 10.55 | 10.42 | 10.42 | 5,009 | +0.00(+0.00%) |
Aug 04, 2021 | 10.42 | 10.42 | 10.42 | 10.42 | 277 | +0.08(+0.74%) |
Aug 03, 2021 | 10.34 | 10.34 | 10.34 | 10.34 | 104 | -0.09(-0.83%) |
Aug 02, 2021 | 10.35 | 10.50 | 10.35 | 10.43 | 1,660 | +0.03(+0.29%) |
Jul 28, 2021 | 10.40 | 10.40 | 10.40 | 44 | +0.00(+0.03%) | |
Jul 27, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 673 | -0.00(-0.03%) |
Jul 26, 2021 | 10.40 | 10.45 | 10.36 | 10.40 | 8,317 | +0.00(+0.00%) |
Jul 23, 2021 | 10.38 | 10.40 | 10.27 | 10.40 | 2,150 | +0.00(+0.00%) |
Jul 22, 2021 | 10.50 | 10.50 | 10.40 | 10.40 | 3,306 | +0.14(+1.36%) |
Jul 21, 2021 | 10.47 | 10.47 | 10.26 | 10.26 | 3,514 | +0.03(+0.29%) |
Jul 20, 2021 | 10.50 | 10.72 | 10.23 | 10.23 | 2,472 | -0.13(-1.25%) |
Jul 19, 2021 | 10.48 | 10.48 | 10.11 | 10.36 | 4,871 | +0.03(+0.29%) |
Jul 16, 2021 | 10.86 | 10.86 | 10.33 | 10.33 | 14,231 | -0.03(-0.29%) |
Jul 15, 2021 | 10.31 | 10.36 | 10.31 | 10.36 | 2,275 | +0.04(+0.41%) |
Jul 13, 2021 | 10.32 | 10.32 | 10.32 | 68 | -0.02(-0.22%) | |
Jul 12, 2021 | 10.35 | 10.35 | 10.34 | 10.34 | 518 | +0.01(+0.10%) |
Jul 09, 2021 | 10.35 | 10.35 | 10.33 | 10.33 | 1,970 | -0.02(-0.19%) |
Jul 08, 2021 | 10.25 | 10.40 | 10.25 | 10.35 | 7,240 | +0.13(+1.27%) |
Jul 07, 2021 | 10.24 | 10.24 | 10.22 | 10.22 | 823 | -0.02(-0.20%) |
Jul 06, 2021 | 10.19 | 10.25 | 10.19 | 10.24 | 3,160 | +0.02(+0.20%) |
Jul 02, 2021 | 10.12 | 10.22 | 10.12 | 10.22 | 3,700 | +0.04(+0.39%) |
Jul 01, 2021 | 10.15 | 10.20 | 10.15 | 10.18 | 6,916 | +0.08(+0.79%) |
Jun 30, 2021 | 10.15 | 10.15 | 10.10 | 10.10 | 3,366 | +0.00(+0.00%) |
Jun 29, 2021 | 10.12 | 10.15 | 10.02 | 10.10 | 7,549 | +0.01(+0.10%) |
Jun 28, 2021 | 10.09 | 10.10 | 10.09 | 10.09 | 1,747 | -0.01(-0.10%) |
Jun 25, 2021 | 10.10 | 10.15 | 10.10 | 10.10 | 2,557 | +0.09(+0.85%) |
Jun 24, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 815 | +0.00(+0.04%) |
Jun 23, 2021 | 10.05 | 10.07 | 10.01 | 10.01 | 10,106 | -0.06(-0.59%) |
Jun 22, 2021 | 10.02 | 10.07 | 10.00 | 10.07 | 7,151 | +0.07(+0.70%) |
Jun 21, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 1,365 | +0.00(+0.00%) |
Jun 18, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 6,340 | -0.05(-0.49%) |
Jun 17, 2021 | 10.01 | 10.05 | 10.01 | 10.05 | 2,746 | -0.08(-0.80%) |
Jun 16, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 227 | -0.06(-0.59%) |
Jun 15, 2021 | 9.980 | 10.19 | 9.980 | 10.19 | 11,275 | +0.20(+2.01%) |
Jun 14, 2021 | 9.990 | 9.990 | 9.980 | 9.989 | 2,253 | -0.00(-0.01%) |
Jun 11, 2021 | 9.990 | 9.990 | 9.930 | 9.990 | 2,237 | +0.01(+0.07%) |
Jun 10, 2021 | 9.990 | 9.990 | 9.962 | 9.983 | 5,520 | +0.07(+0.73%) |
Jun 08, 2021 | 9.910 | 9.910 | 9.910 | 146 | -0.04(-0.40%) | |
Jun 07, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 21,383 | -0.04(-0.40%) |
Jun 04, 2021 | 9.955 | 10.00 | 9.945 | 9.990 | 12,738 | +0.04(+0.45%) |
Jun 03, 2021 | 9.985 | 10.00 | 9.940 | 9.945 | 11,679 | +0.01(+0.15%) |
Jun 02, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 6,145 | -0.02(-0.20%) |