Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.682 | 8.740 | 8.462 | 8.664 | 2,406,815 | +0.03(+0.33%) |
Apr 28, 2022 | 8.682 | 8.786 | 8.054 | 8.636 | 2,126,161 | -0.07(-0.76%) |
Apr 27, 2022 | 9.339 | 9.349 | 8.692 | 8.701 | 1,641,873 | -0.57(-6.17%) |
Apr 26, 2022 | 9.321 | 9.354 | 9.142 | 9.274 | 1,121,614 | -0.04(-0.40%) |
Apr 25, 2022 | 9.274 | 9.358 | 8.936 | 9.311 | 1,419,489 | -0.08(-0.90%) |
Apr 22, 2022 | 9.893 | 9.917 | 9.386 | 9.396 | 812,835 | -0.57(-5.74%) |
Apr 21, 2022 | 10.79 | 10.79 | 9.959 | 9.968 | 1,604,160 | -0.69(-6.43%) |
Apr 20, 2022 | 10.63 | 10.74 | 10.43 | 10.65 | 1,073,953 | +0.06(+0.53%) |
Apr 19, 2022 | 10.32 | 10.67 | 10.32 | 10.60 | 2,028,897 | +0.29(+2.82%) |
Apr 18, 2022 | 10.14 | 10.36 | 10.14 | 10.31 | 407,662 | +0.03(+0.27%) |
Apr 14, 2022 | 10.39 | 10.50 | 10.28 | 10.28 | 470,964 | -0.08(-0.82%) |
Apr 13, 2022 | 10.27 | 10.47 | 10.27 | 10.36 | 564,486 | +0.14(+1.38%) |
Apr 12, 2022 | 10.53 | 10.56 | 10.15 | 10.22 | 738,959 | -0.17(-1.63%) |
Apr 11, 2022 | 10.16 | 10.43 | 10.16 | 10.39 | 834,010 | +0.18(+1.75%) |
Apr 08, 2022 | 10.16 | 10.30 | 10.08 | 10.21 | 284,143 | +0.00(+0.00%) |
Apr 07, 2022 | 10.28 | 10.35 | 10.09 | 10.21 | 690,594 | -0.08(-0.73%) |
Apr 06, 2022 | 10.31 | 10.36 | 10.17 | 10.29 | 913,514 | -0.12(-1.17%) |
Apr 05, 2022 | 10.78 | 10.83 | 10.40 | 10.41 | 996,526 | -0.43(-3.98%) |
Apr 04, 2022 | 10.95 | 11.02 | 10.80 | 10.84 | 964,543 | -0.15(-1.37%) |
Apr 01, 2022 | 11.03 | 11.09 | 10.83 | 10.99 | 1,134,974 | +0.01(+0.09%) |
Mar 31, 2022 | 10.94 | 11.13 | 10.74 | 10.98 | 3,615,191 | +0.06(+0.52%) |
Mar 30, 2022 | 10.89 | 10.99 | 10.75 | 10.93 | 2,086,320 | -0.07(-0.60%) |
Mar 29, 2022 | 10.89 | 11.17 | 10.80 | 10.99 | 1,818,172 | +0.26(+2.45%) |
Mar 28, 2022 | 10.79 | 10.80 | 10.48 | 10.73 | 1,409,918 | -0.08(-0.78%) |
Mar 25, 2022 | 10.79 | 10.88 | 10.67 | 10.81 | 846,109 | -0.03(-0.26%) |
Mar 24, 2022 | 10.56 | 10.92 | 10.47 | 10.84 | 1,291,095 | +0.29(+2.76%) |
Mar 23, 2022 | 10.56 | 10.75 | 10.43 | 10.55 | 1,536,029 | +0.02(+0.18%) |
Mar 22, 2022 | 10.08 | 10.54 | 9.997 | 10.53 | 1,286,627 | +0.55(+5.55%) |
Mar 21, 2022 | 10.17 | 10.27 | 9.903 | 9.978 | 652,366 | -0.20(-1.94%) |
Mar 18, 2022 | 9.743 | 10.24 | 9.537 | 10.17 | 2,714,979 | +0.54(+5.65%) |
Mar 17, 2022 | 9.593 | 9.734 | 9.452 | 9.630 | 1,915,475 | -0.06(-0.58%) |
Mar 16, 2022 | 9.452 | 9.706 | 9.386 | 9.687 | 1,347,587 | +0.38(+4.14%) |
Mar 15, 2022 | 9.255 | 9.419 | 9.142 | 9.302 | 878,098 | +0.10(+1.12%) |
Mar 14, 2022 | 9.330 | 9.565 | 9.180 | 9.199 | 980,995 | -0.03(-0.31%) |
Mar 11, 2022 | 9.302 | 9.415 | 9.208 | 9.227 | 578,126 | +0.00(+0.00%) |
Mar 10, 2022 | 9.377 | 9.147 | 9.227 | 1,267,857 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.142 | 9.612 | 9.142 | 9.508 | 1,381,576 | +0.56(+6.30%) |
Mar 08, 2022 | 8.654 | 9.142 | 8.617 | 8.945 | 2,958,071 | +0.32(+3.70%) |
Mar 07, 2022 | 9.189 | 9.264 | 8.598 | 8.626 | 1,818,684 | -0.75(-8.01%) |
Mar 04, 2022 | 9.630 | 9.668 | 9.293 | 9.377 | 1,046,183 | -0.41(-4.22%) |
Mar 03, 2022 | 9.856 | 10.01 | 9.701 | 9.790 | 1,155,187 | -0.05(-0.48%) |
Mar 02, 2022 | 9.706 | 9.968 | 9.579 | 9.837 | 1,620,975 | +0.18(+1.85%) |
Mar 01, 2022 | 10.02 | 10.07 | 9.579 | 9.659 | 1,556,072 | -0.36(-3.56%) |
Feb 28, 2022 | 9.706 | 10.07 | 9.612 | 10.02 | 2,245,430 | +0.16(+1.62%) |
Feb 25, 2022 | 9.724 | 9.903 | 9.461 | 9.856 | 1,080,346 | +0.43(+4.58%) |
Feb 24, 2022 | 9.283 | 9.485 | 9.152 | 9.424 | 1,548,046 | -0.17(-1.76%) |
Feb 23, 2022 | 9.940 | 9.940 | 9.537 | 9.593 | 2,041,283 | -0.26(-2.67%) |
Feb 22, 2022 | 9.640 | 9.940 | 9.621 | 9.856 | 2,006,175 | -0.01(-0.10%) |
Feb 18, 2022 | 9.865 | 0 | -0.32(-3.13%) | |||
Feb 17, 2022 | 10.22 | 10.48 | 10.16 | 10.18 | 1,250,416 | -0.16(-1.54%) |
Feb 16, 2022 | 10.02 | 10.43 | 9.856 | 10.34 | 1,462,322 | +0.32(+3.18%) |
Feb 15, 2022 | 9.978 | 10.26 | 9.959 | 10.02 | 1,462,293 | +0.10(+1.04%) |
Feb 14, 2022 | 10.21 | 10.22 | 9.781 | 9.921 | 1,450,999 | -0.28(-2.76%) |
Feb 11, 2022 | 10.05 | 10.39 | 10.03 | 10.20 | 1,652,527 | +0.11(+1.12%) |
Feb 10, 2022 | 9.997 | 10.25 | 9.997 | 10.09 | 1,400,371 | -0.04(-0.37%) |
Feb 09, 2022 | 10.16 | 10.24 | 10.05 | 10.13 | 1,509,436 | +0.06(+0.56%) |
Feb 08, 2022 | 9.846 | 10.09 | 9.734 | 10.07 | 1,617,767 | +0.30(+3.07%) |
Feb 07, 2022 | 9.752 | 9.856 | 9.640 | 9.771 | 797,626 | -0.03(-0.29%) |
Feb 04, 2022 | 9.837 | 9.842 | 9.584 | 9.799 | 1,349,187 | +0.21(+2.15%) |
Feb 03, 2022 | 9.621 | 9.762 | 9.593 | 960,722 | -0.18(-1.83%) | |
Feb 02, 2022 | 9.846 | 9.856 | 9.584 | 9.771 | 992,354 | -0.01(-0.10%) |
Feb 01, 2022 | 9.555 | 9.978 | 9.555 | 9.781 | 1,769,443 | +0.18(+1.86%) |
Jan 31, 2022 | 9.030 | 9.715 | 9.602 | 1,823,347 | +0.58(+6.45%) | |
Jan 28, 2022 | 9.142 | 9.142 | 8.842 | 9.020 | 1,785,849 | -0.11(-1.23%) |
Jan 27, 2022 | 9.002 | 9.250 | 9.002 | 9.133 | 1,592,706 | +0.18(+1.99%) |
Jan 26, 2022 | 9.095 | 9.208 | 8.917 | 8.955 | 1,010,374 | -0.02(-0.21%) |
Jan 25, 2022 | 8.983 | 9.152 | 8.781 | 8.973 | 1,743,627 | -0.04(-0.42%) |
Jan 24, 2022 | 9.199 | 9.236 | 8.579 | 9.011 | 1,320,657 | -0.18(-1.94%) |
Jan 21, 2022 | 9.339 | 9.461 | 9.016 | 9.189 | 1,963,531 | -0.25(-2.68%) |
Jan 20, 2022 | 9.668 | 9.724 | 9.424 | 9.443 | 923,054 | -0.16(-1.66%) |
Jan 19, 2022 | 9.884 | 9.893 | 9.499 | 9.602 | 1,019,641 | -0.24(-2.48%) |
Jan 18, 2022 | 9.799 | 9.884 | 9.602 | 9.846 | 1,412,789 | +0.00(+0.00%) |
Jan 14, 2022 | 9.846 | 0 | -0.10(-1.04%) | |||
Jan 13, 2022 | 9.884 | 10.02 | 9.828 | 9.950 | 1,515,899 | +0.14(+1.44%) |
Jan 12, 2022 | 9.555 | 9.875 | 9.471 | 9.809 | 1,869,959 | +0.34(+3.57%) |
Jan 11, 2022 | 9.255 | 9.480 | 9.152 | 9.471 | 1,172,152 | +0.22(+2.33%) |
Jan 10, 2022 | 9.433 | 9.433 | 9.142 | 9.255 | 814,624 | -0.14(-1.50%) |
Jan 07, 2022 | 9.161 | 9.424 | 9.124 | 9.396 | 2,098,489 | +0.22(+2.35%) |
Jan 06, 2022 | 9.152 | 9.349 | 9.067 | 9.180 | 1,403,888 | +0.11(+1.24%) |
Jan 05, 2022 | 8.926 | 9.180 | 8.926 | 9.067 | 2,107,412 | +0.13(+1.47%) |
Jan 04, 2022 | 8.945 | 9.142 | 8.875 | 8.936 | 1,255,558 | +0.08(+0.85%) |
Jan 03, 2022 | 8.861 | 8.973 | 8.823 | 8.861 | 712,710 | +0.07(+0.75%) |
Dec 31, 2021 | 8.776 | 8.889 | 8.767 | 8.795 | 1,225,414 | +0.03(+0.32%) |
Dec 30, 2021 | 8.636 | 8.833 | 8.617 | 8.767 | 594,952 | +0.11(+1.30%) |
Dec 29, 2021 | 8.795 | 8.880 | 8.636 | 8.654 | 554,289 | -0.19(-2.12%) |
Dec 28, 2021 | 8.926 | 9.049 | 8.795 | 8.842 | 769,085 | -0.09(-1.05%) |
Dec 27, 2021 | 8.870 | 8.969 | 8.823 | 8.936 | 643,614 | +0.04(+0.42%) |
Dec 23, 2021 | 8.870 | 8.978 | 8.814 | 8.898 | 1,018,492 | +0.08(+0.85%) |
Dec 22, 2021 | 8.692 | 8.833 | 8.607 | 8.823 | 483,194 | +0.13(+1.51%) |
Dec 21, 2021 | 8.560 | 8.753 | 8.500 | 8.692 | 628,374 | +0.21(+2.43%) |
Dec 20, 2021 | 8.542 | 8.589 | 8.457 | 8.485 | 831,125 | -0.23(-2.69%) |
Dec 17, 2021 | 8.560 | 8.800 | 8.542 | 8.720 | 964,321 | +0.10(+1.20%) |
Dec 16, 2021 | 8.664 | 8.823 | 8.578 | 8.617 | 829,414 | -0.05(-0.54%) |
Dec 15, 2021 | 8.776 | 8.819 | 8.513 | 8.664 | 1,449,372 | -0.17(-1.91%) |
Dec 14, 2021 | 8.847 | 8.969 | 8.786 | 8.833 | 915,068 | -0.08(-0.95%) |
Dec 13, 2021 | 9.246 | 9.246 | 8.889 | 8.917 | 1,421,858 | -0.27(-2.96%) |
Dec 10, 2021 | 9.180 | 9.246 | 9.067 | 9.189 | 1,593,583 | +0.21(+2.30%) |
Dec 09, 2021 | 9.020 | 9.171 | 8.945 | 8.983 | 1,188,386 | -0.24(-2.64%) |
Dec 08, 2021 | 9.368 | 9.611 | 9.208 | 9.227 | 1,514,702 | -0.22(-2.29%) |
Dec 07, 2021 | 9.358 | 9.565 | 9.358 | 9.443 | 1,638,209 | +0.11(+1.21%) |
Dec 06, 2021 | 9.077 | 9.485 | 8.992 | 9.330 | 2,895,865 | +0.31(+3.43%) |
Dec 03, 2021 | 9.161 | 9.189 | 8.973 | 9.020 | 1,562,199 | -0.10(-1.13%) |
Dec 02, 2021 | 8.551 | 9.152 | 8.551 | 9.124 | 1,822,547 | +0.61(+7.17%) |
Dec 01, 2021 | 8.833 | 9.011 | 8.485 | 8.513 | 1,446,896 | -0.11(-1.31%) |
Nov 30, 2021 | 8.532 | 8.673 | 8.448 | 8.626 | 2,510,742 | +0.03(+0.33%) |
Nov 29, 2021 | 8.664 | 8.729 | 8.467 | 8.598 | 1,505,843 | +0.08(+0.99%) |
Nov 26, 2021 | 8.448 | 8.537 | 8.119 | 8.513 | 1,607,614 | -0.23(-2.58%) |
Nov 24, 2021 | 9.152 | 9.180 | 8.701 | 8.739 | 1,631,944 | -0.49(-5.29%) |
Nov 23, 2021 | 9.058 | 9.283 | 9.039 | 9.227 | 1,635,943 | +0.11(+1.24%) |
Nov 22, 2021 | 9.415 | 9.508 | 9.095 | 9.114 | 1,215,421 | -0.28(-3.00%) |
Nov 19, 2021 | 9.180 | 9.490 | 9.138 | 9.396 | 1,991,202 | +0.14(+1.52%) |
Nov 18, 2021 | 9.339 | 9.264 | 9.091 | 9.255 | 1,399,995 | -0.08(-0.90%) |
Nov 17, 2021 | 9.499 | 9.499 | 9.152 | 9.339 | 955,966 | -0.06(-0.60%) |
Nov 16, 2021 | 9.527 | 9.527 | 9.283 | 9.396 | 1,424,583 | -0.13(-1.38%) |
Nov 15, 2021 | 9.602 | 9.696 | 9.508 | 9.527 | 572,952 | -0.02(-0.20%) |
Nov 12, 2021 | 9.640 | 9.720 | 9.447 | 9.546 | 1,104,477 | -0.04(-0.39%) |
Nov 11, 2021 | 9.903 | 9.903 | 9.480 | 9.584 | 1,561,544 | -0.25(-2.58%) |
Nov 10, 2021 | 9.771 | 9.837 | 2,519,876 | +0.02(+0.19%) | ||
Nov 09, 2021 | 9.940 | 9.997 | 9.724 | 9.818 | 850,858 | -0.17(-1.69%) |
Nov 08, 2021 | 9.921 | 10.13 | 9.903 | 9.987 | 1,032,650 | +0.10(+1.04%) |
Nov 05, 2021 | 10.10 | 10.10 | 9.809 | 9.884 | 878,475 | -0.08(-0.75%) |
Nov 04, 2021 | 10.10 | 10.17 | 9.799 | 9.959 | 980,341 | +0.00(+0.00%) |
Nov 03, 2021 | 9.743 | 10.02 | 9.720 | 9.959 | 1,139,873 | +0.20(+2.02%) |
Nov 02, 2021 | 9.818 | 9.818 | 9.687 | 9.762 | 723,087 | -0.04(-0.38%) |
Nov 01, 2021 | 9.537 | 9.837 | 9.499 | 9.799 | 1,184,246 | +0.30(+3.16%) |
Oct 29, 2021 | 9.706 | 9.805 | 9.400 | 9.499 | 1,341,841 | -0.30(-3.07%) |
Oct 28, 2021 | 10.08 | 10.08 | 9.738 | 9.799 | 1,708,672 | -0.23(-2.25%) |
Oct 27, 2021 | 9.997 | 10.09 | 9.968 | 10.02 | 1,529,655 | -0.03(-0.28%) |
Oct 26, 2021 | 10.39 | 10.02 | 10.05 | 2,391,943 | -0.27(-2.64%) | |
Oct 25, 2021 | 10.54 | 10.71 | 9.940 | 10.33 | 4,154,304 | -0.28(-2.65%) |
Oct 22, 2021 | 10.96 | 11.01 | 10.51 | 10.61 | 1,025,187 | -0.38(-3.50%) |
Oct 21, 2021 | 11.05 | 11.07 | 10.78 | 10.99 | 1,129,317 | -0.10(-0.93%) |
Oct 20, 2021 | 11.07 | 11.20 | 11.00 | 11.09 | 500,086 | +0.08(+0.77%) |
Oct 19, 2021 | 11.21 | 11.21 | 10.94 | 11.01 | 816,770 | -0.05(-0.42%) |
Oct 18, 2021 | 11.20 | 11.21 | 11.02 | 11.06 | 458,494 | -0.19(-1.67%) |
Oct 15, 2021 | 11.22 | 11.34 | 11.06 | 11.24 | 1,133,717 | +0.19(+1.70%) |
Oct 14, 2021 | 10.99 | 11.14 | 10.97 | 11.06 | 809,351 | +0.12(+1.12%) |
Oct 13, 2021 | 10.93 | 11.05 | 10.82 | 10.94 | 636,717 | +0.09(+0.87%) |
Oct 12, 2021 | 10.54 | 10.92 | 10.54 | 10.84 | 1,000,715 | +0.26(+2.48%) |
Oct 11, 2021 | 10.70 | 10.81 | 10.53 | 10.58 | 1,266,425 | -0.18(-1.66%) |
Oct 08, 2021 | 10.79 | 10.94 | 10.70 | 10.76 | 900,811 | -0.05(-0.44%) |
Oct 07, 2021 | 10.81 | 11.11 | 10.76 | 10.80 | 1,321,340 | +0.06(+0.52%) |
Oct 06, 2021 | 10.60 | 10.81 | 10.48 | 10.75 | 1,600,622 | +0.03(+0.26%) |
Oct 05, 2021 | 10.45 | 10.79 | 10.31 | 10.72 | 2,449,139 | +0.32(+3.07%) |
Oct 04, 2021 | 10.43 | 10.59 | 10.24 | 10.40 | 1,415,464 | -0.10(-0.98%) |
Oct 01, 2021 | 10.33 | 10.63 | 10.31 | 10.50 | 1,627,816 | +0.20(+1.91%) |
Sep 30, 2021 | 10.50 | 10.54 | 10.30 | 10.31 | 2,994,775 | -0.17(-1.61%) |
Sep 29, 2021 | 10.55 | 10.64 | 10.43 | 10.48 | 600,042 | -0.06(-0.54%) |
Sep 28, 2021 | 10.91 | 11.28 | 10.50 | 10.53 | 952,012 | -0.41(-3.77%) |
Sep 27, 2021 | 11.03 | 11.27 | 10.90 | 10.94 | 948,459 | -0.09(-0.85%) |
Sep 24, 2021 | 11.38 | 11.38 | 11.04 | 11.04 | 1,490,649 | -0.39(-3.45%) |
Sep 23, 2021 | 11.55 | 11.66 | 11.42 | 11.43 | 706,830 | -0.07(-0.65%) |
Sep 22, 2021 | 11.40 | 11.70 | 11.32 | 11.51 | 503,341 | +0.19(+1.66%) |
Sep 21, 2021 | 11.39 | 11.47 | 11.09 | 11.32 | 1,257,813 | +0.05(+0.42%) |
Sep 20, 2021 | 11.40 | 11.58 | 11.15 | 11.27 | 1,138,360 | -0.44(-3.77%) |
Sep 17, 2021 | 11.81 | 11.83 | 11.51 | 11.71 | 1,400,813 | -0.11(-0.95%) |
Sep 16, 2021 | 11.76 | 11.85 | 11.56 | 11.83 | 549,360 | +0.01(+0.08%) |
Sep 15, 2021 | 11.49 | 11.84 | 11.38 | 11.82 | 1,203,615 | +0.32(+2.78%) |
Sep 14, 2021 | 11.60 | 11.76 | 11.43 | 11.50 | 742,369 | -0.06(-0.49%) |
Sep 13, 2021 | 11.60 | 11.72 | 11.49 | 11.55 | 720,926 | +0.05(+0.41%) |
Sep 10, 2021 | 11.94 | 12.01 | 11.49 | 11.51 | 919,154 | -0.32(-2.70%) |
Sep 09, 2021 | 11.70 | 11.86 | 11.64 | 11.83 | 1,250,473 | +0.08(+0.64%) |
Sep 08, 2021 | 11.89 | 11.92 | 11.73 | 11.75 | 380,740 | -0.17(-1.42%) |
Sep 07, 2021 | 11.73 | 11.98 | 11.68 | 11.92 | 1,257,435 | +0.17(+1.44%) |
Sep 03, 2021 | 12.13 | 12.13 | 11.75 | 11.75 | 715,336 | -0.35(-2.87%) |
Sep 02, 2021 | 11.96 | 12.12 | 11.82 | 12.10 | 603,339 | +0.12(+1.02%) |
Sep 01, 2021 | 12.46 | 12.55 | 11.94 | 11.98 | 764,690 | -0.35(-2.82%) |
Aug 31, 2021 | 12.02 | 12.37 | 12.02 | 12.32 | 893,096 | +0.31(+2.58%) |
Aug 30, 2021 | 12.05 | 12.07 | 11.86 | 12.01 | 662,336 | +0.03(+0.24%) |
Aug 27, 2021 | 11.66 | 12.00 | 11.66 | 11.99 | 654,654 | +0.25(+2.16%) |
Aug 26, 2021 | 11.71 | 11.80 | 11.61 | 11.73 | 1,013,069 | -0.08(-0.64%) |
Aug 25, 2021 | 12.02 | 12.03 | 11.60 | 11.81 | 1,156,126 | -0.24(-2.03%) |
Aug 24, 2021 | 11.90 | 12.10 | 11.83 | 12.05 | 578,494 | +0.19(+1.58%) |
Aug 23, 2021 | 11.64 | 11.92 | 11.56 | 11.86 | 666,707 | +0.36(+3.10%) |
Aug 20, 2021 | 11.47 | 11.60 | 11.42 | 11.51 | 859,004 | -0.05(-0.41%) |
Aug 19, 2021 | 11.85 | 11.88 | 11.47 | 11.55 | 859,220 | -0.43(-3.60%) |
Aug 18, 2021 | 11.78 | 12.12 | 11.78 | 11.99 | 1,990,820 | +0.13(+1.11%) |
Aug 17, 2021 | 11.81 | 12.10 | 11.74 | 11.86 | 602,702 | -0.10(-0.86%) |
Aug 16, 2021 | 12.01 | 12.18 | 11.88 | 11.96 | 639,972 | -0.06(-0.47%) |
Aug 13, 2021 | 11.86 | 12.05 | 11.69 | 12.01 | 945,040 | +0.21(+1.75%) |
Aug 12, 2021 | 12.14 | 12.14 | 11.79 | 11.81 | 1,517,269 | -0.38(-3.08%) |
Aug 11, 2021 | 12.25 | 12.30 | 12.12 | 12.18 | 619,814 | -0.06(-0.46%) |
Aug 10, 2021 | 12.16 | 12.24 | 11.99 | 12.24 | 847,112 | +0.04(+0.31%) |
Aug 09, 2021 | 12.25 | 12.31 | 12.20 | 12.20 | 628,534 | -0.09(-0.76%) |
Aug 06, 2021 | 12.40 | 12.47 | 12.24 | 12.30 | 997,234 | -0.03(-0.23%) |
Aug 05, 2021 | 12.34 | 12.38 | 12.12 | 12.32 | 1,161,597 | +0.20(+1.63%) |
Aug 04, 2021 | 12.53 | 12.62 | 12.03 | 12.13 | 1,247,941 | -0.52(-4.08%) |
Aug 03, 2021 | 12.44 | 12.69 | 12.23 | 12.64 | 2,104,807 | +0.18(+1.43%) |
Aug 02, 2021 | 12.77 | 12.85 | 12.44 | 12.47 | 1,326,643 | -0.25(-1.99%) |
Jul 30, 2021 | 12.76 | 13.04 | 12.58 | 12.72 | 1,240,219 | -0.10(-0.80%) |
Jul 29, 2021 | 13.15 | 13.16 | 12.75 | 12.82 | 1,569,923 | -0.22(-1.66%) |
Jul 28, 2021 | 13.29 | 13.35 | 12.92 | 13.04 | 825,466 | -0.16(-1.21%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.02 | 13.20 | 777,812 | -0.04(-0.28%) |
Jul 26, 2021 | 12.93 | 13.35 | 12.88 | 13.23 | 1,047,219 | +0.24(+1.88%) |
Jul 23, 2021 | 13.05 | 13.06 | 12.77 | 12.99 | 652,518 | +0.05(+0.36%) |
Jul 22, 2021 | 12.81 | 13.00 | 12.77 | 12.94 | 1,533,893 | +0.11(+0.88%) |
Jul 21, 2021 | 12.52 | 12.85 | 12.37 | 12.83 | 765,382 | +0.45(+3.64%) |
Jul 20, 2021 | 12.05 | 12.46 | 12.03 | 12.38 | 806,626 | +0.33(+2.73%) |
Jul 19, 2021 | 12.20 | 12.31 | 11.97 | 12.05 | 992,808 | -0.38(-3.09%) |
Jul 16, 2021 | 12.50 | 12.62 | 12.33 | 12.44 | 917,385 | +0.04(+0.30%) |
Jul 15, 2021 | 12.34 | 12.51 | 12.25 | 12.40 | 1,484,683 | -0.04(-0.30%) |
Jul 14, 2021 | 12.42 | 12.54 | 12.22 | 12.44 | 1,659,060 | +0.06(+0.45%) |
Jul 13, 2021 | 12.79 | 12.79 | 12.35 | 12.38 | 1,083,554 | -0.49(-3.79%) |
Jul 12, 2021 | 12.60 | 12.90 | 12.51 | 12.87 | 1,361,838 | +0.18(+1.41%) |
Jul 09, 2021 | 12.43 | 12.73 | 12.36 | 12.69 | 1,753,355 | +0.36(+2.89%) |
Jul 08, 2021 | 12.35 | 12.40 | 12.12 | 12.33 | 3,181,615 | -0.36(-2.81%) |
Jul 07, 2021 | 13.23 | 13.37 | 12.50 | 12.69 | 2,705,785 | -0.54(-4.05%) |
Jul 06, 2021 | 13.70 | 13.85 | 12.92 | 13.23 | 1,696,815 | -0.36(-2.63%) |
Jul 02, 2021 | 13.46 | 13.66 | 13.27 | 13.58 | 867,935 | +0.17(+1.26%) |
Jul 01, 2021 | 13.46 | 13.55 | 13.26 | 13.41 | 885,017 | +0.01(+0.07%) |
Jun 30, 2021 | 13.25 | 13.47 | 13.16 | 13.40 | 2,560,667 | +0.10(+0.78%) |
Jun 29, 2021 | 13.42 | 13.49 | 13.26 | 13.30 | 1,383,808 | -0.09(-0.70%) |
Jun 28, 2021 | 13.65 | 13.66 | 13.30 | 13.39 | 1,142,569 | -0.23(-1.72%) |
Jun 25, 2021 | 13.62 | 13.79 | 13.61 | 13.63 | 989,724 | +0.01(+0.07%) |
Jun 24, 2021 | 13.77 | 13.94 | 13.45 | 13.62 | 1,637,487 | +0.14(+1.04%) |
Jun 23, 2021 | 13.39 | 13.65 | 13.33 | 13.48 | 1,222,966 | +0.08(+0.63%) |
Jun 22, 2021 | 13.37 | 13.45 | 13.21 | 13.39 | 948,794 | +0.03(+0.21%) |
Jun 21, 2021 | 12.82 | 13.45 | 12.77 | 13.37 | 1,456,671 | +0.62(+4.86%) |
Jun 18, 2021 | 12.65 | 13.08 | 12.58 | 12.75 | 1,986,135 | -0.12(-0.95%) |
Jun 17, 2021 | 12.95 | 13.12 | 12.85 | 12.87 | 1,144,145 | -0.12(-0.94%) |
Jun 16, 2021 | 13.01 | 13.16 | 12.83 | 12.99 | 1,290,916 | -0.03(-0.22%) |
Jun 15, 2021 | 13.30 | 13.33 | 12.92 | 13.02 | 2,042,398 | -0.32(-2.39%) |
Jun 14, 2021 | 13.43 | 13.62 | 13.22 | 13.34 | 1,716,151 | -0.17(-1.25%) |
Jun 11, 2021 | 13.64 | 13.69 | 13.40 | 13.51 | 1,590,522 | -0.04(-0.28%) |
Jun 10, 2021 | 13.71 | 14.01 | 13.54 | 13.54 | 2,692,223 | -0.14(-1.03%) |
Jun 09, 2021 | 13.52 | 13.89 | 13.38 | 13.69 | 2,190,581 | +0.16(+1.18%) |
Jun 08, 2021 | 13.81 | 13.85 | 13.03 | 13.53 | 2,358,334 | -0.28(-2.04%) |
Jun 07, 2021 | 12.98 | 14.14 | 12.98 | 13.81 | 5,249,621 | +0.90(+6.98%) |
Jun 04, 2021 | 12.78 | 12.94 | 12.70 | 12.91 | 1,566,668 | +0.19(+1.48%) |
Jun 03, 2021 | 12.64 | 12.78 | 12.30 | 12.72 | 1,977,470 | -0.07(-0.51%) |
Jun 02, 2021 | 12.68 | 12.95 | 12.47 | 12.78 | 2,313,947 | +0.33(+2.64%) |
Jun 01, 2021 | 12.33 | 12.59 | 12.26 | 12.46 | 1,071,738 | +0.28(+2.31%) |
May 28, 2021 | 12.37 | 12.62 | 12.13 | 12.17 | 2,282,946 | -0.17(-1.37%) |
May 27, 2021 | 12.03 | 12.42 | 12.00 | 12.34 | 1,881,779 | +0.37(+3.12%) |
May 26, 2021 | 11.76 | 12.05 | 11.70 | 11.97 | 1,646,721 | +0.23(+1.99%) |
May 25, 2021 | 11.88 | 11.93 | 11.62 | 11.74 | 1,112,001 | -0.12(-1.02%) |
May 24, 2021 | 11.86 | 11.96 | 11.79 | 11.86 | 607,131 | +0.09(+0.79%) |
May 21, 2021 | 12.02 | 12.09 | 11.65 | 11.76 | 1,117,692 | -0.14(-1.17%) |
May 20, 2021 | 11.83 | 11.91 | 11.59 | 11.90 | 946,609 | +0.21(+1.83%) |
May 19, 2021 | 11.62 | 11.85 | 11.49 | 11.69 | 1,055,152 | -0.10(-0.87%) |
May 18, 2021 | 11.86 | 12.21 | 11.74 | 11.79 | 2,102,027 | -0.01(-0.08%) |
May 17, 2021 | 11.83 | 11.83 | 11.65 | 11.80 | 1,179,130 | +0.01(+0.08%) |
May 14, 2021 | 11.69 | 11.95 | 11.68 | 11.79 | 871,145 | +0.24(+2.10%) |
May 13, 2021 | 11.48 | 11.66 | 11.39 | 11.55 | 1,019,579 | +0.17(+1.47%) |
May 12, 2021 | 11.61 | 11.71 | 11.38 | 11.38 | 1,824,435 | -0.30(-2.55%) |
May 11, 2021 | 11.54 | 11.75 | 11.35 | 11.68 | 1,487,830 | -0.07(-0.63%) |
May 10, 2021 | 11.84 | 11.94 | 11.71 | 11.76 | 1,345,726 | -0.10(-0.86%) |
May 07, 2021 | 11.86 | 12.19 | 11.73 | 11.86 | 1,726,140 | +0.00(+0.00%) |
May 06, 2021 | 11.63 | 11.86 | 11.55 | 11.86 | 1,692,636 | +0.28(+2.42%) |
May 05, 2021 | 11.66 | 11.83 | 11.49 | 11.58 | 1,554,306 | -0.10(-0.88%) |
May 04, 2021 | 11.64 | 11.76 | 11.49 | 11.68 | 1,246,739 | -0.09(-0.79%) |