Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.31 | 15.44 | 14.70 | 14.80 | 340,314 | -0.43(-2.79%) |
Apr 28, 2022 | 15.68 | 15.75 | 14.81 | 15.23 | 553,898 | -0.20(-1.32%) |
Apr 27, 2022 | 14.65 | 15.49 | 14.60 | 15.43 | 500,968 | +0.90(+6.17%) |
Apr 26, 2022 | 14.01 | 14.58 | 13.94 | 14.53 | 420,643 | +0.54(+3.83%) |
Apr 25, 2022 | 14.15 | 14.20 | 13.62 | 14.00 | 473,339 | -0.59(-4.06%) |
Apr 22, 2022 | 15.36 | 15.66 | 14.42 | 14.59 | 425,474 | -0.80(-5.17%) |
Apr 21, 2022 | 15.62 | 16.30 | 15.19 | 15.38 | 423,797 | -0.05(-0.30%) |
Apr 20, 2022 | 15.77 | 15.87 | 15.21 | 15.43 | 302,164 | -0.31(-1.94%) |
Apr 19, 2022 | 15.86 | 15.94 | 15.49 | 15.74 | 391,080 | -0.12(-0.76%) |
Apr 18, 2022 | 15.83 | 15.99 | 15.48 | 15.86 | 384,071 | +0.03(+0.18%) |
Apr 14, 2022 | 15.81 | 16.10 | 15.67 | 15.83 | 598,266 | +0.02(+0.12%) |
Apr 13, 2022 | 15.64 | 15.95 | 15.54 | 15.81 | 415,422 | +0.36(+2.33%) |
Apr 12, 2022 | 15.74 | 15.80 | 14.97 | 15.45 | 410,928 | -0.18(-1.12%) |
Apr 11, 2022 | 15.69 | 15.87 | 15.42 | 15.62 | 1,006,167 | +0.15(+0.96%) |
Apr 08, 2022 | 15.14 | 15.79 | 15.14 | 15.48 | 775,680 | +0.39(+2.57%) |
Apr 07, 2022 | 14.29 | 15.21 | 14.24 | 15.09 | 1,002,103 | +1.20(+8.65%) |
Apr 06, 2022 | 13.36 | 14.19 | 13.32 | 13.89 | 1,216,175 | +0.69(+5.26%) |
Apr 05, 2022 | 13.08 | 13.39 | 12.93 | 13.19 | 354,842 | -0.02(-0.14%) |
Apr 04, 2022 | 13.41 | 13.60 | 12.99 | 13.21 | 296,314 | -0.15(-1.11%) |
Apr 01, 2022 | 12.78 | 13.40 | 12.78 | 13.36 | 480,543 | +0.56(+4.41%) |
Mar 31, 2022 | 12.51 | 12.94 | 12.51 | 12.80 | 187,092 | +0.25(+1.99%) |
Mar 30, 2022 | 12.37 | 12.79 | 12.37 | 12.55 | 360,370 | +0.22(+1.80%) |
Mar 29, 2022 | 12.33 | 12.47 | 11.92 | 12.32 | 251,777 | -0.20(-1.62%) |
Mar 28, 2022 | 12.73 | 12.73 | 12.31 | 12.53 | 440,410 | -0.30(-2.31%) |
Mar 25, 2022 | 12.19 | 12.88 | 12.14 | 12.82 | 246,037 | +0.61(+5.00%) |
Mar 24, 2022 | 12.28 | 12.53 | 12.14 | 12.21 | 160,917 | -0.06(-0.53%) |
Mar 23, 2022 | 12.50 | 12.60 | 12.20 | 12.28 | 211,812 | -0.18(-1.41%) |
Mar 22, 2022 | 12.33 | 12.73 | 12.28 | 12.45 | 229,451 | +0.02(+0.15%) |
Mar 21, 2022 | 12.25 | 12.51 | 12.13 | 12.44 | 227,873 | +0.17(+1.36%) |
Mar 18, 2022 | 12.03 | 12.27 | 11.68 | 12.27 | 465,083 | +0.29(+2.39%) |
Mar 17, 2022 | 11.83 | 12.12 | 11.78 | 11.98 | 202,160 | +0.26(+2.21%) |
Mar 16, 2022 | 11.58 | 12.03 | 11.54 | 11.72 | 245,984 | +0.28(+2.42%) |
Mar 15, 2022 | 11.18 | 11.61 | 11.00 | 11.45 | 272,763 | +0.12(+1.06%) |
Mar 14, 2022 | 11.81 | 11.83 | 11.21 | 11.33 | 413,010 | -0.60(-5.04%) |
Mar 11, 2022 | 12.55 | 12.55 | 11.93 | 11.93 | 338,334 | -0.65(-5.15%) |
Mar 10, 2022 | 12.34 | 12.21 | 12.57 | 304,738 | +0.18(+1.49%) | |
Mar 09, 2022 | 12.88 | 12.88 | 12.25 | 12.39 | 495,909 | -0.63(-4.83%) |
Mar 08, 2022 | 13.70 | 13.79 | 12.82 | 13.02 | 527,616 | -0.61(-4.48%) |
Mar 07, 2022 | 13.09 | 14.22 | 12.85 | 13.63 | 1,277,240 | +0.63(+4.84%) |
Mar 04, 2022 | 12.88 | 13.05 | 12.31 | 13.00 | 507,883 | +0.09(+0.72%) |
Mar 03, 2022 | 13.40 | 13.79 | 12.73 | 12.91 | 631,741 | -0.56(-4.19%) |
Mar 02, 2022 | 13.02 | 13.54 | 12.68 | 13.47 | 1,398,855 | +0.58(+4.52%) |
Mar 01, 2022 | 13.41 | 13.63 | 12.38 | 12.89 | 797,084 | -0.32(-2.45%) |
Feb 28, 2022 | 12.87 | 13.48 | 12.67 | 13.21 | 846,551 | +0.52(+4.08%) |
Feb 25, 2022 | 11.82 | 12.76 | 12.14 | 12.69 | 728,256 | +1.02(+8.71%) |
Feb 24, 2022 | 11.09 | 11.95 | 10.92 | 11.68 | 900,887 | +0.76(+6.94%) |
Feb 23, 2022 | 10.85 | 10.97 | 10.71 | 10.92 | 377,283 | +0.07(+0.68%) |
Feb 22, 2022 | 10.21 | 10.86 | 10.21 | 10.85 | 539,170 | +0.65(+6.35%) |
Feb 18, 2022 | 10.20 | 0 | -0.41(-3.84%) | |||
Feb 17, 2022 | 10.35 | 10.70 | 10.35 | 10.60 | 471,497 | +0.18(+1.68%) |
Feb 16, 2022 | 10.45 | 10.62 | 10.33 | 10.43 | 169,673 | +0.06(+0.62%) |
Feb 15, 2022 | 10.23 | 10.37 | 10.13 | 10.36 | 134,127 | +0.06(+0.54%) |
Feb 14, 2022 | 10.46 | 10.46 | 10.12 | 10.31 | 225,876 | -0.22(-2.11%) |
Feb 11, 2022 | 10.23 | 10.60 | 10.21 | 10.53 | 271,221 | +0.39(+3.83%) |
Feb 10, 2022 | 10.24 | 10.48 | 10.01 | 10.14 | 253,826 | +0.01(+0.09%) |
Feb 09, 2022 | 9.874 | 10.19 | 9.828 | 10.13 | 230,537 | +0.26(+2.62%) |
Feb 08, 2022 | 10.12 | 10.31 | 9.773 | 9.874 | 223,748 | -0.24(-2.38%) |
Feb 07, 2022 | 9.800 | 10.24 | 9.800 | 10.11 | 270,568 | +0.24(+2.43%) |
Feb 04, 2022 | 9.671 | 9.920 | 9.606 | 9.874 | 177,289 | +0.15(+1.52%) |
Feb 03, 2022 | 9.856 | 9.726 | 282,056 | -0.24(-2.41%) | ||
Feb 02, 2022 | 10.13 | 10.36 | 9.948 | 9.967 | 255,837 | -0.19(-1.91%) |
Feb 01, 2022 | 9.837 | 10.24 | 9.828 | 10.16 | 228,015 | +0.30(+3.00%) |
Jan 31, 2022 | 9.754 | 9.957 | 9.865 | 186,421 | +0.01(+0.09%) | |
Jan 28, 2022 | 9.477 | 9.874 | 9.477 | 9.856 | 212,451 | +0.13(+1.33%) |
Jan 27, 2022 | 9.699 | 9.939 | 9.551 | 9.726 | 239,035 | +0.14(+1.45%) |
Jan 26, 2022 | 9.893 | 10.08 | 9.551 | 9.588 | 268,762 | -0.18(-1.80%) |
Jan 25, 2022 | 9.606 | 9.902 | 9.375 | 9.763 | 299,269 | +0.01(+0.09%) |
Jan 24, 2022 | 9.560 | 9.809 | 9.144 | 9.754 | 508,995 | +0.06(+0.67%) |
Jan 21, 2022 | 9.754 | 10.02 | 9.615 | 9.689 | 500,650 | -0.18(-1.78%) |
Jan 20, 2022 | 10.52 | 10.60 | 9.819 | 9.865 | 371,541 | -0.61(-5.83%) |
Jan 19, 2022 | 10.86 | 10.87 | 10.47 | 10.48 | 204,908 | -0.36(-3.33%) |
Jan 18, 2022 | 10.93 | 10.94 | 10.72 | 10.84 | 266,311 | -0.09(-0.85%) |
Jan 14, 2022 | 10.93 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.81 | 10.92 | 10.63 | 10.91 | 182,096 | +0.14(+1.29%) |
Jan 12, 2022 | 10.97 | 10.97 | 10.61 | 10.77 | 126,413 | -0.08(-0.77%) |
Jan 11, 2022 | 10.69 | 11.11 | 10.65 | 10.85 | 206,535 | +0.17(+1.56%) |
Jan 10, 2022 | 10.75 | 10.75 | 10.48 | 10.69 | 122,533 | -0.14(-1.28%) |
Jan 07, 2022 | 10.74 | 10.86 | 10.54 | 10.83 | 142,207 | +0.18(+1.74%) |
Jan 06, 2022 | 10.66 | 10.94 | 10.60 | 10.64 | 181,566 | +0.04(+0.35%) |
Jan 05, 2022 | 10.92 | 11.02 | 10.48 | 10.60 | 223,052 | -0.31(-2.88%) |
Jan 04, 2022 | 10.90 | 11.18 | 10.87 | 10.92 | 209,045 | +0.08(+0.77%) |
Jan 03, 2022 | 10.27 | 10.93 | 10.26 | 10.84 | 277,624 | +0.76(+7.52%) |
Dec 31, 2021 | 9.874 | 10.08 | 9.800 | 10.08 | 261,686 | +0.19(+1.96%) |
Dec 30, 2021 | 9.930 | 10.12 | 9.837 | 9.883 | 243,798 | +0.03(+0.28%) |
Dec 29, 2021 | 10.04 | 10.11 | 9.708 | 9.856 | 308,694 | -0.26(-2.56%) |
Dec 28, 2021 | 10.19 | 10.40 | 10.08 | 10.11 | 163,730 | +0.02(+0.18%) |
Dec 27, 2021 | 10.53 | 10.53 | 10.08 | 10.10 | 253,812 | -0.44(-4.21%) |
Dec 23, 2021 | 10.40 | 10.67 | 10.40 | 10.54 | 300,931 | -0.01(-0.09%) |
Dec 22, 2021 | 10.48 | 10.64 | 10.30 | 10.55 | 210,499 | +0.17(+1.60%) |
Dec 21, 2021 | 10.49 | 10.63 | 10.26 | 10.38 | 309,383 | +0.05(+0.45%) |
Dec 20, 2021 | 10.11 | 10.37 | 9.920 | 10.34 | 226,398 | +0.05(+0.45%) |
Dec 17, 2021 | 10.11 | 10.56 | 9.911 | 10.29 | 280,271 | +0.00(+0.00%) |
Dec 16, 2021 | 10.40 | 10.56 | 10.13 | 10.29 | 256,525 | -0.08(-0.80%) |
Dec 15, 2021 | 10.22 | 10.42 | 9.837 | 10.37 | 271,381 | +0.10(+0.99%) |
Dec 14, 2021 | 10.27 | 10.47 | 10.14 | 10.27 | 262,010 | -0.27(-2.54%) |
Dec 13, 2021 | 10.85 | 10.96 | 10.32 | 10.54 | 306,717 | -0.47(-4.28%) |
Dec 10, 2021 | 10.96 | 11.12 | 10.79 | 11.01 | 233,361 | +0.17(+1.53%) |
Dec 09, 2021 | 10.73 | 10.90 | 10.52 | 10.85 | 290,719 | -0.04(-0.34%) |
Dec 08, 2021 | 10.43 | 11.08 | 10.36 | 10.88 | 288,274 | +0.47(+4.53%) |
Dec 07, 2021 | 10.09 | 10.63 | 10.09 | 10.41 | 449,549 | +0.48(+4.84%) |
Dec 06, 2021 | 9.523 | 10.01 | 9.319 | 9.930 | 625,924 | +0.48(+5.09%) |
Dec 03, 2021 | 9.819 | 9.897 | 9.356 | 9.449 | 329,766 | -0.38(-3.86%) |
Dec 02, 2021 | 10.00 | 10.12 | 9.763 | 9.828 | 413,613 | +0.18(+1.92%) |
Dec 01, 2021 | 10.65 | 10.69 | 9.643 | 9.643 | 532,638 | -0.74(-7.12%) |
Nov 30, 2021 | 10.48 | 10.57 | 9.911 | 10.38 | 877,637 | -0.23(-2.18%) |
Nov 29, 2021 | 11.00 | 11.01 | 10.48 | 10.61 | 287,680 | -0.17(-1.54%) |
Nov 26, 2021 | 10.82 | 10.83 | 10.38 | 10.78 | 416,841 | -0.43(-3.87%) |
Nov 24, 2021 | 10.78 | 11.32 | 10.75 | 11.21 | 252,609 | +0.34(+3.15%) |
Nov 23, 2021 | 11.22 | 11.30 | 10.82 | 10.87 | 306,623 | -0.36(-3.21%) |
Nov 22, 2021 | 11.15 | 11.45 | 11.08 | 11.23 | 301,512 | +0.08(+0.75%) |
Nov 19, 2021 | 10.91 | 11.28 | 10.77 | 11.15 | 379,155 | +0.08(+0.75%) |
Nov 18, 2021 | 11.33 | 11.11 | 11.03 | 11.07 | 387,823 | -0.37(-3.23%) |
Nov 17, 2021 | 11.84 | 12.03 | 11.33 | 11.44 | 465,683 | -0.57(-4.77%) |
Nov 16, 2021 | 12.33 | 12.36 | 11.86 | 12.01 | 271,801 | -0.39(-3.13%) |
Nov 15, 2021 | 12.62 | 12.80 | 12.34 | 12.40 | 292,748 | -0.55(-4.28%) |
Nov 12, 2021 | 12.78 | 13.04 | 12.54 | 12.95 | 225,091 | +0.06(+0.50%) |
Nov 11, 2021 | 12.56 | 12.93 | 12.56 | 12.89 | 236,051 | +0.37(+2.95%) |
Nov 10, 2021 | 12.86 | 12.52 | 169,103 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.70 | 13.05 | 12.40 | 12.86 | 175,136 | +0.15(+1.16%) |
Nov 08, 2021 | 12.97 | 13.18 | 12.68 | 12.71 | 180,673 | -0.26(-2.00%) |
Nov 05, 2021 | 13.17 | 13.17 | 12.48 | 12.97 | 235,699 | -0.04(-0.28%) |
Nov 04, 2021 | 13.11 | 14.05 | 12.83 | 13.01 | 417,176 | -0.25(-1.88%) |
Nov 03, 2021 | 12.74 | 13.33 | 12.65 | 13.26 | 227,434 | +0.37(+2.87%) |
Nov 02, 2021 | 13.14 | 13.14 | 12.58 | 12.89 | 249,912 | -0.39(-2.92%) |
Nov 01, 2021 | 12.93 | 13.30 | 12.83 | 13.28 | 200,883 | +0.44(+3.46%) |
Oct 29, 2021 | 13.02 | 13.26 | 12.81 | 12.83 | 305,580 | -0.20(-1.56%) |
Oct 28, 2021 | 12.67 | 13.09 | 12.64 | 13.04 | 222,651 | +0.43(+3.45%) |
Oct 27, 2021 | 12.84 | 13.05 | 12.53 | 12.60 | 185,794 | -0.43(-3.26%) |
Oct 26, 2021 | 13.11 | 13.03 | 297,232 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.58 | 13.24 | 12.58 | 13.20 | 282,857 | +0.60(+4.77%) |
Oct 22, 2021 | 12.64 | 12.79 | 12.31 | 12.60 | 245,304 | -0.03(-0.22%) |
Oct 21, 2021 | 13.22 | 13.22 | 12.60 | 12.63 | 269,573 | -0.55(-4.21%) |
Oct 20, 2021 | 13.22 | 13.26 | 12.78 | 13.18 | 267,821 | -0.10(-0.77%) |
Oct 19, 2021 | 13.15 | 13.64 | 13.05 | 13.29 | 375,085 | +0.12(+0.91%) |
Oct 18, 2021 | 12.76 | 13.17 | 12.40 | 13.17 | 367,713 | +0.80(+6.51%) |
Oct 15, 2021 | 12.56 | 12.90 | 12.33 | 12.36 | 253,470 | +0.07(+0.60%) |
Oct 14, 2021 | 12.72 | 12.72 | 12.23 | 12.29 | 256,444 | -0.22(-1.77%) |
Oct 13, 2021 | 12.56 | 12.61 | 12.28 | 12.51 | 175,236 | -0.23(-1.81%) |
Oct 12, 2021 | 12.99 | 13.13 | 12.71 | 12.74 | 231,399 | -0.28(-2.13%) |
Oct 11, 2021 | 13.01 | 13.17 | 12.91 | 13.02 | 181,659 | +0.25(+1.95%) |
Oct 08, 2021 | 13.04 | 13.19 | 12.73 | 12.77 | 188,763 | -0.28(-2.13%) |
Oct 07, 2021 | 12.90 | 13.16 | 12.61 | 13.05 | 405,100 | +0.22(+1.73%) |
Oct 06, 2021 | 12.90 | 13.01 | 12.58 | 12.82 | 375,520 | -0.33(-2.53%) |
Oct 05, 2021 | 13.42 | 13.54 | 13.02 | 13.16 | 321,537 | -0.01(-0.07%) |
Oct 04, 2021 | 13.73 | 13.73 | 12.96 | 13.17 | 594,756 | -0.56(-4.11%) |
Oct 01, 2021 | 13.68 | 14.10 | 13.31 | 13.73 | 714,744 | +0.30(+2.20%) |
Sep 30, 2021 | 12.80 | 13.47 | 12.57 | 13.43 | 499,183 | +0.63(+4.91%) |
Sep 29, 2021 | 12.96 | 13.00 | 12.44 | 12.80 | 234,113 | -0.11(-0.86%) |
Sep 28, 2021 | 13.05 | 13.26 | 12.62 | 12.92 | 453,893 | +0.09(+0.72%) |
Sep 27, 2021 | 12.17 | 13.06 | 12.17 | 12.82 | 699,297 | +1.00(+8.44%) |
Sep 24, 2021 | 11.20 | 12.14 | 11.20 | 11.82 | 583,025 | +0.58(+5.18%) |
Sep 23, 2021 | 11.29 | 11.34 | 11.05 | 11.24 | 172,348 | -0.02(-0.16%) |
Sep 22, 2021 | 11.01 | 11.46 | 11.01 | 11.26 | 322,231 | +0.48(+4.46%) |
Sep 21, 2021 | 10.63 | 10.89 | 10.63 | 10.78 | 249,841 | +0.25(+2.37%) |
Sep 20, 2021 | 10.80 | 10.80 | 10.45 | 10.53 | 484,463 | -0.59(-5.32%) |
Sep 17, 2021 | 11.13 | 11.27 | 10.85 | 11.12 | 494,995 | -0.03(-0.25%) |
Sep 16, 2021 | 11.59 | 11.64 | 11.15 | 11.15 | 323,673 | -0.35(-3.05%) |
Sep 15, 2021 | 11.48 | 11.58 | 11.29 | 11.50 | 238,592 | +0.18(+1.55%) |
Sep 14, 2021 | 11.62 | 11.62 | 11.12 | 11.33 | 209,856 | -0.09(-0.81%) |
Sep 13, 2021 | 11.28 | 11.72 | 11.28 | 11.42 | 322,267 | +0.18(+1.56%) |
Sep 10, 2021 | 11.59 | 11.59 | 11.23 | 11.24 | 242,191 | -0.17(-1.46%) |
Sep 09, 2021 | 11.34 | 11.55 | 11.21 | 11.41 | 366,665 | +0.06(+0.57%) |
Sep 08, 2021 | 11.63 | 11.82 | 11.28 | 11.34 | 236,001 | -0.42(-3.54%) |
Sep 07, 2021 | 11.64 | 12.14 | 11.60 | 11.76 | 420,121 | +0.19(+1.68%) |
Sep 03, 2021 | 11.37 | 11.58 | 11.21 | 11.57 | 276,038 | +0.17(+1.46%) |
Sep 02, 2021 | 11.23 | 11.58 | 11.16 | 11.40 | 371,910 | +0.31(+2.75%) |
Sep 01, 2021 | 10.69 | 11.19 | 10.69 | 11.09 | 505,411 | +0.51(+4.80%) |
Aug 31, 2021 | 10.39 | 10.64 | 10.34 | 10.59 | 265,243 | +0.20(+1.96%) |
Aug 30, 2021 | 10.61 | 10.72 | 10.31 | 10.38 | 306,789 | -0.12(-1.14%) |
Aug 27, 2021 | 10.43 | 10.62 | 10.41 | 10.50 | 431,784 | +0.14(+1.34%) |
Aug 26, 2021 | 10.39 | 10.53 | 10.26 | 10.36 | 304,382 | +0.00(+0.00%) |
Aug 25, 2021 | 10.41 | 10.44 | 10.15 | 10.36 | 276,604 | +0.06(+0.54%) |
Aug 24, 2021 | 10.36 | 10.50 | 10.21 | 10.31 | 287,515 | +0.01(+0.09%) |
Aug 23, 2021 | 9.985 | 10.34 | 9.948 | 10.30 | 480,715 | +0.45(+4.60%) |
Aug 20, 2021 | 9.939 | 10.05 | 9.736 | 9.846 | 483,613 | -0.18(-1.84%) |
Aug 19, 2021 | 10.20 | 10.30 | 9.967 | 10.03 | 391,265 | -0.28(-2.69%) |
Aug 18, 2021 | 10.45 | 10.56 | 10.30 | 10.31 | 302,933 | -0.09(-0.89%) |
Aug 17, 2021 | 10.23 | 10.62 | 10.23 | 10.40 | 240,434 | +0.16(+1.53%) |
Aug 16, 2021 | 10.27 | 10.35 | 10.11 | 10.24 | 254,586 | -0.10(-0.98%) |
Aug 13, 2021 | 10.49 | 10.51 | 10.21 | 10.35 | 244,722 | -0.18(-1.67%) |
Aug 12, 2021 | 10.87 | 10.88 | 10.44 | 10.52 | 211,216 | -0.39(-3.56%) |
Aug 11, 2021 | 10.65 | 10.92 | 10.57 | 10.91 | 228,012 | +0.31(+2.88%) |
Aug 10, 2021 | 10.20 | 10.68 | 10.16 | 10.60 | 333,485 | +0.36(+3.52%) |
Aug 09, 2021 | 10.48 | 10.60 | 10.17 | 10.24 | 441,303 | -0.33(-3.15%) |
Aug 06, 2021 | 10.21 | 10.67 | 10.11 | 10.58 | 439,993 | +0.28(+2.69%) |
Aug 05, 2021 | 11.19 | 11.19 | 10.21 | 10.30 | 896,990 | -0.56(-5.19%) |
Aug 04, 2021 | 11.30 | 11.42 | 10.85 | 10.86 | 389,709 | -0.60(-5.24%) |
Aug 03, 2021 | 11.37 | 11.54 | 11.10 | 11.46 | 181,692 | +0.03(+0.24%) |
Aug 02, 2021 | 11.67 | 11.95 | 11.34 | 11.44 | 243,197 | -0.26(-2.21%) |
Jul 30, 2021 | 11.72 | 11.90 | 11.55 | 11.70 | 238,350 | -0.06(-0.47%) |
Jul 29, 2021 | 11.52 | 12.03 | 11.44 | 11.75 | 424,322 | +0.46(+4.10%) |
Jul 28, 2021 | 11.36 | 11.46 | 11.21 | 11.29 | 190,205 | +0.05(+0.41%) |
Jul 27, 2021 | 11.43 | 11.43 | 10.89 | 11.24 | 279,001 | -0.29(-2.49%) |
Jul 26, 2021 | 11.46 | 11.91 | 11.46 | 11.53 | 293,614 | +0.07(+0.65%) |
Jul 23, 2021 | 11.35 | 11.57 | 11.17 | 11.46 | 316,795 | +0.10(+0.90%) |
Jul 22, 2021 | 11.64 | 11.70 | 11.07 | 11.35 | 594,182 | -0.36(-3.08%) |
Jul 21, 2021 | 11.30 | 11.81 | 11.26 | 11.71 | 292,095 | +0.67(+6.11%) |
Jul 20, 2021 | 11.10 | 11.15 | 10.82 | 11.04 | 518,086 | -0.01(-0.08%) |
Jul 19, 2021 | 11.12 | 11.23 | 10.86 | 11.05 | 549,466 | -0.25(-2.21%) |
Jul 16, 2021 | 11.82 | 11.88 | 11.22 | 11.30 | 506,497 | -0.38(-3.25%) |
Jul 15, 2021 | 11.75 | 11.97 | 11.50 | 11.68 | 400,763 | -0.21(-1.79%) |
Jul 14, 2021 | 12.08 | 12.35 | 11.76 | 11.89 | 418,218 | -0.08(-0.69%) |
Jul 13, 2021 | 12.44 | 12.44 | 11.94 | 11.97 | 450,056 | -0.55(-4.43%) |
Jul 12, 2021 | 12.56 | 12.71 | 12.36 | 12.53 | 206,813 | -0.22(-1.74%) |
Jul 09, 2021 | 12.66 | 12.91 | 12.51 | 12.75 | 264,890 | +0.23(+1.85%) |
Jul 08, 2021 | 12.57 | 12.68 | 12.27 | 12.52 | 346,342 | -0.24(-1.88%) |
Jul 07, 2021 | 13.07 | 13.14 | 12.60 | 12.76 | 582,991 | -0.38(-2.89%) |
Jul 06, 2021 | 13.16 | 13.41 | 12.99 | 13.14 | 535,849 | +0.26(+2.01%) |
Jul 02, 2021 | 12.56 | 13.08 | 12.56 | 12.88 | 644,567 | +0.41(+3.26%) |
Jul 01, 2021 | 13.42 | 13.50 | 12.22 | 12.47 | 1,302,582 | -0.86(-6.45%) |
Jun 30, 2021 | 12.98 | 13.48 | 12.98 | 13.33 | 454,397 | +0.31(+2.34%) |
Jun 29, 2021 | 13.42 | 13.52 | 12.99 | 13.03 | 389,395 | -0.37(-2.76%) |
Jun 28, 2021 | 14.52 | 14.52 | 13.19 | 13.40 | 699,332 | -1.12(-7.71%) |
Jun 25, 2021 | 14.23 | 14.75 | 14.18 | 14.52 | 3,577,104 | +0.38(+2.68%) |
Jun 24, 2021 | 14.00 | 14.41 | 13.87 | 14.14 | 548,802 | +0.24(+1.73%) |
Jun 23, 2021 | 13.39 | 13.91 | 13.37 | 13.90 | 603,280 | +0.60(+4.52%) |
Jun 22, 2021 | 13.20 | 13.30 | 13.08 | 13.30 | 603,148 | -0.05(-0.35%) |
Jun 21, 2021 | 13.09 | 13.47 | 13.09 | 13.34 | 451,273 | +0.22(+1.69%) |
Jun 18, 2021 | 13.05 | 13.43 | 12.84 | 13.12 | 542,884 | -0.16(-1.18%) |
Jun 17, 2021 | 13.66 | 13.85 | 12.98 | 13.28 | 465,169 | -0.57(-4.14%) |
Jun 16, 2021 | 13.71 | 14.02 | 13.51 | 13.85 | 283,641 | +0.13(+0.94%) |
Jun 15, 2021 | 13.96 | 13.96 | 13.44 | 13.72 | 422,380 | -0.26(-1.85%) |
Jun 14, 2021 | 14.33 | 14.38 | 13.91 | 13.98 | 324,742 | -0.40(-2.77%) |
Jun 11, 2021 | 14.58 | 14.78 | 14.32 | 14.38 | 336,188 | -0.09(-0.64%) |
Jun 10, 2021 | 14.42 | 14.56 | 14.23 | 14.47 | 350,904 | +0.18(+1.29%) |
Jun 09, 2021 | 14.49 | 14.49 | 14.17 | 14.28 | 324,259 | -0.21(-1.47%) |
Jun 08, 2021 | 14.52 | 14.64 | 14.33 | 14.50 | 466,555 | +0.08(+0.58%) |
Jun 07, 2021 | 13.90 | 14.69 | 13.90 | 14.41 | 619,329 | +0.52(+3.73%) |
Jun 04, 2021 | 13.90 | 14.03 | 13.73 | 13.90 | 351,338 | -0.09(-0.66%) |
Jun 03, 2021 | 13.97 | 14.13 | 13.84 | 13.99 | 321,773 | -0.19(-1.37%) |
Jun 02, 2021 | 14.19 | 14.34 | 14.02 | 14.18 | 503,927 | +0.03(+0.20%) |
Jun 01, 2021 | 13.91 | 14.39 | 13.91 | 14.15 | 336,018 | +0.26(+1.86%) |
May 28, 2021 | 13.68 | 13.90 | 13.58 | 13.90 | 233,961 | +0.25(+1.83%) |
May 27, 2021 | 14.15 | 14.16 | 13.54 | 13.65 | 388,210 | -0.42(-2.96%) |
May 26, 2021 | 13.92 | 14.28 | 13.75 | 14.06 | 326,160 | +0.11(+0.79%) |
May 25, 2021 | 14.36 | 14.48 | 13.82 | 13.95 | 418,251 | -0.20(-1.44%) |
May 24, 2021 | 14.52 | 14.65 | 14.13 | 14.15 | 367,039 | -0.37(-2.55%) |
May 21, 2021 | 14.04 | 14.67 | 13.94 | 14.52 | 598,103 | +0.60(+4.32%) |
May 20, 2021 | 13.59 | 13.93 | 13.32 | 13.92 | 339,649 | +0.33(+2.45%) |
May 19, 2021 | 13.42 | 13.88 | 13.09 | 13.59 | 266,915 | +0.03(+0.20%) |
May 18, 2021 | 13.28 | 13.69 | 13.12 | 13.56 | 343,422 | +0.30(+2.23%) |
May 17, 2021 | 12.97 | 13.47 | 12.78 | 13.27 | 432,729 | +0.04(+0.28%) |
May 14, 2021 | 13.42 | 13.90 | 13.06 | 13.23 | 734,428 | +0.20(+1.56%) |
May 13, 2021 | 12.39 | 13.73 | 12.39 | 13.03 | 662,763 | +0.35(+2.77%) |
May 12, 2021 | 12.74 | 12.98 | 12.62 | 12.68 | 409,059 | -0.15(-1.15%) |
May 11, 2021 | 12.96 | 13.30 | 12.72 | 12.82 | 379,601 | -0.47(-3.55%) |
May 10, 2021 | 13.40 | 13.68 | 13.19 | 13.30 | 688,894 | +0.00(+0.00%) |
May 07, 2021 | 13.05 | 13.50 | 13.00 | 13.30 | 850,153 | +0.29(+2.20%) |
May 06, 2021 | 12.86 | 13.04 | 12.58 | 13.01 | 462,791 | +0.16(+1.22%) |
May 05, 2021 | 12.74 | 13.05 | 12.65 | 12.85 | 484,709 | +0.11(+0.87%) |
May 04, 2021 | 12.98 | 13.24 | 12.71 | 12.74 | 420,265 | -0.24(-1.85%) |