Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.660 | 9.050 | 8.660 | 8.970 | 94,793 | +0.31(+3.58%) |
Apr 28, 2022 | 8.610 | 8.680 | 8.451 | 8.660 | 148,775 | +0.24(+2.85%) |
Apr 27, 2022 | 8.550 | 8.620 | 8.400 | 8.420 | 141,300 | -0.12(-1.41%) |
Apr 26, 2022 | 8.810 | 8.810 | 8.530 | 8.540 | 194,151 | -0.50(-5.53%) |
Apr 25, 2022 | 9.300 | 9.350 | 8.930 | 9.040 | 247,016 | +0.42(+4.87%) |
Apr 22, 2022 | 8.170 | 9.190 | 8.150 | 8.620 | 283,801 | +1.26(+17.12%) |
Apr 21, 2022 | 7.500 | 7.550 | 7.360 | 7.360 | 56,605 | -0.19(-2.52%) |
Apr 20, 2022 | 7.830 | 7.830 | 7.530 | 7.550 | 111,193 | -0.32(-4.04%) |
Apr 19, 2022 | 7.690 | 7.880 | 7.658 | 7.868 | 393,284 | -0.06(-0.78%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.820 | 7.930 | 84,032 | -0.07(-0.88%) |
Apr 14, 2022 | 7.960 | 8.020 | 7.820 | 8.000 | 115,930 | -0.15(-1.84%) |
Apr 13, 2022 | 8.170 | 8.180 | 8.140 | 8.150 | 110,934 | -0.28(-3.32%) |
Apr 12, 2022 | 8.500 | 8.540 | 8.410 | 8.430 | 153,000 | -0.05(-0.59%) |
Apr 11, 2022 | 8.530 | 8.680 | 8.460 | 8.480 | 73,471 | +0.00(+0.00%) |
Apr 08, 2022 | 8.480 | 8.500 | 8.440 | 8.480 | 115,121 | -0.11(-1.28%) |
Apr 07, 2022 | 8.725 | 8.725 | 8.570 | 8.590 | 172,146 | -0.07(-0.81%) |
Apr 06, 2022 | 8.740 | 8.740 | 8.630 | 8.660 | 98,801 | -0.54(-5.87%) |
Apr 05, 2022 | 9.340 | 9.340 | 9.170 | 9.200 | 129,523 | +0.06(+0.71%) |
Apr 04, 2022 | 9.060 | 9.170 | 9.060 | 9.135 | 84,503 | +0.29(+3.22%) |
Apr 01, 2022 | 8.820 | 8.850 | 8.780 | 8.850 | 43,356 | +0.10(+1.14%) |
Mar 31, 2022 | 8.990 | 8.990 | 8.750 | 8.750 | 75,118 | -0.25(-2.78%) |
Mar 30, 2022 | 8.950 | 9.020 | 8.930 | 9.000 | 55,875 | -0.03(-0.33%) |
Mar 29, 2022 | 8.970 | 9.040 | 8.905 | 9.030 | 273,282 | +0.34(+3.91%) |
Mar 28, 2022 | 8.670 | 8.720 | 8.570 | 8.690 | 175,020 | -0.05(-0.57%) |
Mar 25, 2022 | 8.780 | 8.820 | 8.670 | 8.740 | 56,338 | +0.02(+0.23%) |
Mar 24, 2022 | 8.750 | 8.750 | 8.630 | 8.720 | 58,487 | -0.33(-3.65%) |
Mar 23, 2022 | 9.190 | 9.190 | 9.040 | 9.050 | 285,740 | -0.12(-1.31%) |
Mar 22, 2022 | 8.980 | 9.250 | 8.960 | 9.170 | 1,455,807 | +0.48(+5.52%) |
Mar 21, 2022 | 8.660 | 8.713 | 8.600 | 8.690 | 468,200 | -0.03(-0.34%) |
Mar 18, 2022 | 8.390 | 8.750 | 8.390 | 8.720 | 1,041,532 | +0.16(+1.87%) |
Mar 17, 2022 | 8.530 | 8.640 | 8.460 | 8.560 | 425,950 | -0.15(-1.72%) |
Mar 16, 2022 | 8.420 | 8.730 | 8.420 | 8.710 | 1,266,186 | +0.47(+5.73%) |
Mar 15, 2022 | 8.410 | 8.410 | 8.191 | 8.238 | 1,004,620 | -0.53(-6.07%) |
Mar 14, 2022 | 8.950 | 9.030 | 8.770 | 8.770 | 97,078 | -0.14(-1.57%) |
Mar 11, 2022 | 9.220 | 9.220 | 8.890 | 8.910 | 53,076 | +0.01(+0.11%) |
Mar 10, 2022 | 9.090 | 9.090 | 8.880 | 8.900 | 168,011 | -0.32(-3.52%) |
Mar 09, 2022 | 9.070 | 9.310 | 9.018 | 9.225 | 122,283 | +0.57(+6.65%) |
Mar 08, 2022 | 8.750 | 8.820 | 8.530 | 8.650 | 328,071 | -0.16(-1.82%) |
Mar 07, 2022 | 8.950 | 9.035 | 8.750 | 8.810 | 175,021 | -0.28(-3.08%) |
Mar 04, 2022 | 9.170 | 9.210 | 9.015 | 9.090 | 191,240 | -0.62(-6.39%) |
Mar 03, 2022 | 10.13 | 10.13 | 9.640 | 9.710 | 154,960 | -0.78(-7.44%) |
Mar 02, 2022 | 10.55 | 10.58 | 10.44 | 10.49 | 133,177 | +0.03(+0.29%) |
Mar 01, 2022 | 10.70 | 10.76 | 10.41 | 10.46 | 128,384 | -0.26(-2.43%) |
Feb 28, 2022 | 10.65 | 10.83 | 10.65 | 10.72 | 161,477 | +0.26(+2.49%) |
Feb 25, 2022 | 10.30 | 10.46 | 10.30 | 10.46 | 71,313 | +0.19(+1.85%) |
Feb 24, 2022 | 10.10 | 10.27 | 10.03 | 10.27 | 147,829 | -0.17(-1.63%) |
Feb 23, 2022 | 10.63 | 10.63 | 10.43 | 10.44 | 99,588 | -0.19(-1.79%) |
Feb 22, 2022 | 10.64 | 10.74 | 10.61 | 10.63 | 64,365 | +0.32(+3.10%) |
Feb 18, 2022 | 10.31 | 0 | +0.34(+3.41%) | |||
Feb 17, 2022 | 10.19 | 10.20 | 9.920 | 9.970 | 98,207 | -0.42(-4.04%) |
Feb 16, 2022 | 10.52 | 10.53 | 10.30 | 10.39 | 81,622 | -0.62(-5.67%) |
Feb 15, 2022 | 11.22 | 11.22 | 10.95 | 11.02 | 143,156 | -0.33(-2.95%) |
Feb 14, 2022 | 11.50 | 11.50 | 11.30 | 11.35 | 65,016 | +0.02(+0.18%) |
Feb 11, 2022 | 11.49 | 11.54 | 11.32 | 11.33 | 217,922 | -0.18(-1.56%) |
Feb 10, 2022 | 11.53 | 11.67 | 11.35 | 11.51 | 56,689 | +0.20(+1.72%) |
Feb 09, 2022 | 11.65 | 11.78 | 11.00 | 11.31 | 220,491 | -0.19(-1.61%) |
Feb 08, 2022 | 11.25 | 11.50 | 11.25 | 11.50 | 79,734 | -0.01(-0.09%) |
Feb 07, 2022 | 11.41 | 11.55 | 11.41 | 11.51 | 47,612 | -0.10(-0.85%) |
Feb 04, 2022 | 11.38 | 11.63 | 11.30 | 11.61 | 65,864 | +0.05(+0.42%) |
Feb 03, 2022 | 11.56 | 11.61 | 11.56 | 121,686 | -0.11(-0.94%) | |
Feb 02, 2022 | 11.59 | 11.68 | 11.57 | 11.67 | 189,772 | -0.07(-0.60%) |
Feb 01, 2022 | 11.64 | 11.81 | 11.64 | 11.74 | 173,276 | +0.31(+2.71%) |
Jan 31, 2022 | 11.14 | 11.43 | 11.43 | 223,783 | +0.55(+5.06%) | |
Jan 28, 2022 | 10.81 | 10.95 | 10.80 | 10.88 | 132,066 | +0.00(+0.00%) |
Jan 27, 2022 | 10.90 | 10.96 | 10.81 | 10.88 | 255,256 | +0.05(+0.46%) |
Jan 26, 2022 | 11.02 | 11.03 | 10.82 | 10.83 | 697,845 | +0.12(+1.12%) |
Jan 25, 2022 | 10.92 | 11.01 | 10.66 | 10.71 | 174,918 | -0.62(-5.47%) |
Jan 24, 2022 | 11.55 | 11.55 | 11.18 | 11.33 | 177,070 | -0.44(-3.74%) |
Jan 21, 2022 | 11.97 | 11.97 | 11.73 | 11.77 | 245,151 | -0.23(-1.92%) |
Jan 20, 2022 | 12.17 | 12.29 | 12.00 | 12.00 | 180,470 | +0.21(+1.76%) |
Jan 19, 2022 | 11.88 | 11.98 | 11.70 | 11.79 | 199,772 | +0.42(+3.72%) |
Jan 18, 2022 | 10.93 | 11.42 | 10.89 | 11.37 | 449,176 | +0.89(+8.49%) |
Jan 14, 2022 | 10.48 | 0 | +0.03(+0.29%) | |||
Jan 13, 2022 | 10.55 | 10.57 | 10.45 | 10.45 | 66,587 | +0.18(+1.75%) |
Jan 12, 2022 | 10.21 | 10.27 | 10.16 | 10.27 | 106,079 | +0.15(+1.48%) |
Jan 11, 2022 | 10.08 | 10.13 | 10.02 | 10.12 | 123,907 | +0.45(+4.65%) |
Jan 10, 2022 | 9.510 | 9.670 | 9.500 | 9.670 | 443,919 | +0.37(+3.98%) |
Jan 07, 2022 | 9.200 | 9.310 | 9.200 | 9.300 | 175,132 | +0.00(+0.00%) |
Jan 06, 2022 | 9.310 | 9.360 | 9.239 | 9.300 | 108,611 | +0.06(+0.65%) |
Jan 05, 2022 | 9.390 | 9.438 | 9.240 | 9.240 | 172,363 | -0.11(-1.18%) |
Jan 04, 2022 | 9.460 | 9.470 | 9.310 | 9.350 | 130,912 | -0.30(-3.11%) |
Jan 03, 2022 | 9.710 | 9.710 | 9.570 | 9.650 | 85,607 | -0.09(-0.93%) |
Dec 31, 2021 | 9.750 | 9.770 | 9.630 | 9.741 | 102,965 | +0.08(+0.83%) |
Dec 30, 2021 | 9.600 | 9.700 | 9.600 | 9.660 | 223,322 | +0.15(+1.58%) |
Dec 29, 2021 | 9.600 | 9.600 | 9.470 | 9.510 | 121,759 | -0.08(-0.83%) |
Dec 28, 2021 | 9.590 | 9.660 | 9.470 | 9.590 | 314,109 | -0.10(-1.03%) |
Dec 27, 2021 | 9.680 | 9.714 | 9.650 | 9.690 | 125,053 | +0.09(+0.94%) |
Dec 23, 2021 | 9.650 | 9.660 | 9.578 | 9.600 | 521,181 | -0.17(-1.74%) |
Dec 22, 2021 | 9.730 | 9.820 | 9.710 | 9.770 | 271,352 | +0.05(+0.51%) |
Dec 21, 2021 | 9.720 | 9.780 | 9.682 | 9.720 | 406,436 | +0.23(+2.39%) |
Dec 20, 2021 | 9.290 | 9.499 | 9.290 | 9.493 | 369,074 | +0.07(+0.72%) |
Dec 17, 2021 | 9.315 | 9.470 | 9.307 | 9.425 | 328,967 | +0.38(+4.14%) |
Dec 16, 2021 | 9.180 | 9.180 | 9.010 | 9.050 | 237,597 | -0.20(-2.16%) |
Dec 15, 2021 | 9.190 | 9.250 | 9.150 | 9.250 | 141,534 | +0.04(+0.43%) |
Dec 14, 2021 | 9.210 | 9.286 | 9.170 | 9.210 | 494,496 | -0.18(-1.92%) |
Dec 13, 2021 | 9.500 | 9.570 | 9.390 | 9.390 | 262,090 | -0.14(-1.47%) |
Dec 10, 2021 | 9.700 | 9.700 | 9.502 | 9.530 | 290,112 | -0.31(-3.19%) |
Dec 09, 2021 | 9.870 | 9.920 | 9.760 | 9.844 | 873,420 | -0.03(-0.26%) |
Dec 08, 2021 | 9.600 | 9.885 | 9.600 | 9.870 | 242,273 | +0.37(+3.89%) |
Dec 07, 2021 | 9.340 | 9.500 | 9.300 | 9.500 | 398,515 | +0.36(+3.94%) |
Dec 06, 2021 | 9.050 | 9.270 | 9.050 | 9.140 | 168,416 | -0.12(-1.30%) |
Dec 03, 2021 | 9.420 | 9.450 | 9.160 | 9.260 | 128,243 | -0.21(-2.27%) |
Dec 02, 2021 | 9.460 | 9.580 | 9.400 | 9.475 | 243,480 | -0.01(-0.05%) |
Dec 01, 2021 | 9.830 | 9.850 | 9.480 | 9.480 | 1,833,827 | -0.81(-7.92%) |
Nov 30, 2021 | 10.43 | 10.52 | 10.43 | 10.29 | 1,696,283 | +0.20(+1.93%) |
Nov 29, 2021 | 9.940 | 10.11 | 9.910 | 10.10 | 789,378 | -0.00(-0.00%) |
Nov 26, 2021 | 10.28 | 10.34 | 10.07 | 10.10 | 94,279 | +0.25(+2.54%) |
Nov 24, 2021 | 9.750 | 9.870 | 9.725 | 9.850 | 65,192 | -0.09(-0.91%) |
Nov 23, 2021 | 9.880 | 10.01 | 9.860 | 9.940 | 145,593 | +0.08(+0.82%) |
Nov 22, 2021 | 9.980 | 10.02 | 9.850 | 9.860 | 193,787 | -0.37(-3.62%) |
Nov 19, 2021 | 10.22 | 10.26 | 10.19 | 10.23 | 101,288 | +0.09(+0.89%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.13 | 10.14 | 387,462 | -0.26(-2.50%) |
Nov 17, 2021 | 10.50 | 10.53 | 10.36 | 10.40 | 107,008 | -0.10(-0.95%) |
Nov 16, 2021 | 10.53 | 10.62 | 10.50 | 10.50 | 112,416 | -0.07(-0.66%) |
Nov 15, 2021 | 10.72 | 10.72 | 10.56 | 10.57 | 160,506 | +0.11(+1.05%) |
Nov 12, 2021 | 10.43 | 10.51 | 10.41 | 10.46 | 93,385 | -0.26(-2.43%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.71 | 10.72 | 64,162 | +0.00(+0.00%) |
Nov 10, 2021 | 10.85 | 10.72 | 10.72 | 62,567 | -0.13(-1.22%) | |
Nov 09, 2021 | 10.88 | 10.92 | 10.82 | 10.85 | 155,295 | -0.04(-0.41%) |
Nov 08, 2021 | 10.87 | 10.93 | 10.86 | 10.90 | 163,920 | -0.00(-0.03%) |
Nov 05, 2021 | 10.81 | 10.90 | 10.78 | 10.90 | 137,469 | +0.08(+0.74%) |
Nov 04, 2021 | 10.85 | 10.85 | 10.78 | 10.82 | 235,740 | -0.06(-0.55%) |
Nov 03, 2021 | 10.86 | 10.89 | 10.80 | 10.88 | 210,954 | -0.03(-0.27%) |
Nov 02, 2021 | 10.76 | 10.92 | 10.76 | 10.91 | 245,578 | +0.47(+4.50%) |
Nov 01, 2021 | 10.43 | 10.51 | 10.38 | 10.44 | 220,991 | +0.01(+0.10%) |
Oct 29, 2021 | 10.56 | 10.57 | 10.38 | 10.43 | 131,694 | +0.34(+3.37%) |
Oct 28, 2021 | 10.22 | 10.28 | 9.880 | 10.09 | 86,614 | -0.16(-1.56%) |
Oct 27, 2021 | 10.28 | 10.35 | 10.19 | 10.25 | 211,922 | -0.19(-1.82%) |
Oct 26, 2021 | 10.54 | 10.44 | 527,009 | -0.32(-2.97%) | ||
Oct 25, 2021 | 10.81 | 10.83 | 10.72 | 10.76 | 691,735 | -0.28(-2.54%) |
Oct 22, 2021 | 11.19 | 11.20 | 11.01 | 11.04 | 719,062 | +0.00(+0.00%) |
Oct 21, 2021 | 11.06 | 11.10 | 11.01 | 11.04 | 118,024 | +0.12(+1.15%) |
Oct 20, 2021 | 11.01 | 11.04 | 10.90 | 10.91 | 62,741 | +0.20(+1.91%) |
Oct 19, 2021 | 10.74 | 10.78 | 10.65 | 10.71 | 140,078 | +0.19(+1.81%) |
Oct 18, 2021 | 10.54 | 10.61 | 10.51 | 10.52 | 383,630 | -0.08(-0.71%) |
Oct 15, 2021 | 10.54 | 10.61 | 10.52 | 10.60 | 88,551 | -0.00(-0.05%) |
Oct 14, 2021 | 10.61 | 10.61 | 10.52 | 10.60 | 85,228 | -0.47(-4.25%) |
Oct 13, 2021 | 11.02 | 11.09 | 10.94 | 11.07 | 60,138 | +0.18(+1.69%) |
Oct 12, 2021 | 10.99 | 11.01 | 10.88 | 10.89 | 92,934 | -0.01(-0.12%) |
Oct 11, 2021 | 10.95 | 10.97 | 10.90 | 10.90 | 76,620 | -0.30(-2.68%) |
Oct 08, 2021 | 11.16 | 11.28 | 11.16 | 11.20 | 40,305 | +0.05(+0.45%) |
Oct 07, 2021 | 10.95 | 11.25 | 10.89 | 11.15 | 150,905 | -0.77(-6.46%) |
Oct 06, 2021 | 11.84 | 11.92 | 11.77 | 11.92 | 96,021 | -0.35(-2.85%) |
Oct 05, 2021 | 12.28 | 12.31 | 12.18 | 12.27 | 117,425 | +0.09(+0.74%) |
Oct 04, 2021 | 12.35 | 12.35 | 12.12 | 12.18 | 61,046 | +0.06(+0.50%) |
Oct 01, 2021 | 11.99 | 12.16 | 11.94 | 12.12 | 81,519 | +0.14(+1.17%) |
Sep 30, 2021 | 11.91 | 11.98 | 11.89 | 11.98 | 54,567 | +0.12(+1.01%) |
Sep 29, 2021 | 11.93 | 11.93 | 11.82 | 11.86 | 113,996 | -0.61(-4.89%) |
Sep 28, 2021 | 12.47 | 12.51 | 12.40 | 12.47 | 91,739 | -0.06(-0.48%) |
Sep 27, 2021 | 12.56 | 12.57 | 12.48 | 12.53 | 43,396 | -0.27(-2.07%) |
Sep 24, 2021 | 12.81 | 12.81 | 12.74 | 12.79 | 32,127 | -0.03(-0.20%) |
Sep 23, 2021 | 12.90 | 12.93 | 12.81 | 12.82 | 482,778 | +0.28(+2.23%) |
Sep 22, 2021 | 12.55 | 12.60 | 12.49 | 12.54 | 148,291 | +0.13(+1.05%) |
Sep 21, 2021 | 12.44 | 12.45 | 12.38 | 12.41 | 372,089 | -0.09(-0.72%) |
Sep 20, 2021 | 12.48 | 12.53 | 12.38 | 12.50 | 185,527 | -0.62(-4.76%) |
Sep 17, 2021 | 13.33 | 13.33 | 13.05 | 13.12 | 336,554 | +0.08(+0.61%) |
Sep 16, 2021 | 12.86 | 13.08 | 12.86 | 13.04 | 314,404 | -0.12(-0.95%) |
Sep 15, 2021 | 13.18 | 13.27 | 13.11 | 13.17 | 211,919 | +0.01(+0.08%) |
Sep 14, 2021 | 13.15 | 13.20 | 13.10 | 13.16 | 67,326 | +0.12(+0.92%) |
Sep 13, 2021 | 13.18 | 13.21 | 13.01 | 13.04 | 43,374 | -0.19(-1.44%) |
Sep 10, 2021 | 13.20 | 13.26 | 13.09 | 13.23 | 37,962 | +0.19(+1.46%) |
Sep 09, 2021 | 13.16 | 13.17 | 13.04 | 13.04 | 98,092 | -0.24(-1.81%) |
Sep 08, 2021 | 13.43 | 13.43 | 13.26 | 13.28 | 61,888 | +0.10(+0.76%) |
Sep 07, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 40,377 | +0.01(+0.08%) |
Sep 03, 2021 | 13.09 | 13.23 | 13.09 | 13.17 | 280,624 | -0.12(-0.94%) |
Sep 02, 2021 | 12.96 | 13.33 | 12.96 | 13.29 | 997,731 | +0.20(+1.53%) |
Sep 01, 2021 | 13.05 | 13.13 | 12.96 | 13.10 | 46,807 | +0.41(+3.19%) |
Aug 31, 2021 | 12.58 | 12.76 | 12.58 | 12.69 | 49,785 | +0.20(+1.60%) |
Aug 30, 2021 | 12.42 | 12.50 | 12.36 | 12.49 | 40,902 | -0.14(-1.11%) |
Aug 27, 2021 | 12.50 | 12.68 | 12.44 | 12.63 | 31,124 | +0.13(+1.04%) |
Aug 26, 2021 | 12.58 | 12.61 | 12.46 | 12.50 | 53,082 | +0.12(+0.97%) |
Aug 25, 2021 | 12.43 | 12.43 | 12.29 | 12.38 | 28,834 | -0.06(-0.52%) |
Aug 24, 2021 | 12.28 | 12.47 | 12.28 | 12.45 | 95,961 | +0.33(+2.68%) |
Aug 23, 2021 | 12.08 | 12.13 | 12.07 | 12.12 | 71,177 | +0.07(+0.58%) |
Aug 20, 2021 | 11.89 | 12.05 | 11.89 | 12.05 | 54,370 | +0.05(+0.42%) |
Aug 19, 2021 | 11.90 | 12.06 | 11.88 | 12.00 | 87,573 | +0.08(+0.67%) |
Aug 18, 2021 | 12.13 | 12.13 | 11.92 | 11.92 | 78,575 | +0.03(+0.25%) |
Aug 17, 2021 | 11.73 | 11.92 | 11.69 | 11.89 | 77,866 | +0.05(+0.42%) |
Aug 16, 2021 | 11.99 | 12.00 | 11.81 | 11.84 | 70,483 | -0.25(-2.07%) |
Aug 13, 2021 | 12.01 | 12.12 | 12.01 | 12.09 | 47,819 | +0.06(+0.50%) |
Aug 12, 2021 | 12.02 | 12.04 | 11.89 | 12.03 | 74,415 | +0.12(+0.97%) |
Aug 11, 2021 | 11.89 | 11.95 | 11.88 | 11.91 | 50,394 | +0.21(+1.79%) |
Aug 10, 2021 | 11.80 | 11.80 | 11.69 | 11.71 | 94,721 | -0.10(-0.81%) |
Aug 09, 2021 | 11.80 | 11.87 | 11.80 | 11.80 | 57,045 | +0.06(+0.49%) |
Aug 06, 2021 | 11.87 | 11.87 | 11.69 | 11.74 | 61,195 | -0.19(-1.58%) |
Aug 05, 2021 | 12.04 | 12.10 | 11.90 | 11.93 | 32,523 | -0.23(-1.87%) |
Aug 04, 2021 | 12.10 | 12.19 | 12.10 | 12.16 | 54,418 | +0.14(+1.14%) |
Aug 03, 2021 | 12.30 | 12.31 | 11.97 | 12.02 | 95,762 | -0.61(-4.83%) |
Aug 02, 2021 | 12.53 | 12.66 | 12.52 | 12.63 | 32,032 | -0.05(-0.39%) |
Jul 30, 2021 | 12.70 | 12.74 | 12.65 | 12.68 | 30,730 | -0.09(-0.70%) |
Jul 29, 2021 | 12.74 | 12.78 | 12.71 | 12.77 | 52,612 | -0.04(-0.32%) |
Jul 28, 2021 | 12.73 | 12.85 | 12.73 | 12.81 | 38,370 | +0.03(+0.24%) |
Jul 27, 2021 | 12.97 | 13.13 | 12.74 | 12.78 | 92,504 | -0.13(-1.01%) |
Jul 26, 2021 | 12.99 | 12.99 | 12.90 | 12.91 | 79,293 | -0.31(-2.34%) |
Jul 23, 2021 | 13.13 | 13.22 | 13.13 | 13.22 | 59,360 | -0.07(-0.53%) |
Jul 22, 2021 | 13.25 | 13.38 | 13.25 | 13.29 | 52,133 | +0.44(+3.46%) |
Jul 21, 2021 | 12.53 | 12.87 | 12.47 | 12.85 | 110,571 | +0.08(+0.59%) |
Jul 20, 2021 | 12.90 | 12.90 | 12.70 | 12.77 | 150,437 | -0.35(-2.67%) |
Jul 19, 2021 | 13.01 | 13.20 | 13.00 | 13.12 | 136,477 | -0.13(-0.98%) |
Jul 16, 2021 | 13.49 | 13.49 | 13.20 | 13.25 | 434,372 | -0.29(-2.14%) |
Jul 15, 2021 | 13.59 | 13.59 | 13.48 | 13.54 | 61,493 | -0.13(-0.95%) |
Jul 14, 2021 | 13.56 | 13.71 | 13.49 | 13.67 | 61,676 | -0.16(-1.16%) |
Jul 13, 2021 | 13.82 | 13.89 | 13.80 | 13.83 | 68,826 | -0.41(-2.91%) |
Jul 12, 2021 | 14.32 | 14.32 | 14.15 | 14.24 | 270,924 | +0.03(+0.25%) |
Jul 09, 2021 | 14.15 | 14.21 | 14.13 | 14.21 | 343,884 | +0.00(+0.00%) |
Jul 08, 2021 | 14.05 | 14.33 | 14.04 | 14.21 | 1,590,752 | -0.28(-1.93%) |
Jul 07, 2021 | 14.59 | 14.60 | 14.45 | 14.49 | 1,357,518 | -0.03(-0.23%) |
Jul 06, 2021 | 14.42 | 14.54 | 14.33 | 14.52 | 351,008 | +0.06(+0.43%) |
Jul 02, 2021 | 14.48 | 14.48 | 14.31 | 14.46 | 1,145,105 | +0.20(+1.40%) |
Jul 01, 2021 | 14.14 | 14.28 | 14.07 | 14.26 | 856,952 | +0.30(+2.15%) |
Jun 30, 2021 | 13.93 | 13.99 | 13.91 | 13.96 | 39,313 | +0.06(+0.43%) |
Jun 29, 2021 | 13.96 | 13.99 | 13.90 | 13.90 | 30,608 | -0.04(-0.25%) |
Jun 28, 2021 | 13.84 | 13.95 | 13.76 | 13.94 | 51,231 | +0.16(+1.12%) |
Jun 25, 2021 | 13.96 | 13.96 | 13.74 | 13.78 | 52,053 | -0.03(-0.18%) |
Jun 24, 2021 | 13.91 | 13.94 | 13.79 | 13.80 | 47,224 | -0.08(-0.54%) |
Jun 23, 2021 | 13.87 | 13.95 | 13.81 | 13.88 | 32,556 | +0.00(+0.00%) |
Jun 22, 2021 | 13.83 | 13.90 | 13.80 | 13.88 | 42,442 | +0.11(+0.80%) |
Jun 21, 2021 | 13.66 | 13.78 | 13.64 | 13.77 | 36,988 | -0.20(-1.43%) |
Jun 18, 2021 | 13.94 | 14.00 | 13.87 | 13.97 | 30,856 | -0.07(-0.50%) |
Jun 17, 2021 | 13.94 | 14.05 | 13.88 | 14.04 | 30,027 | -0.25(-1.75%) |
Jun 16, 2021 | 14.39 | 14.49 | 14.23 | 14.29 | 42,369 | -0.03(-0.17%) |
Jun 15, 2021 | 14.44 | 14.44 | 14.26 | 14.31 | 344,454 | -0.12(-0.80%) |
Jun 14, 2021 | 14.37 | 14.48 | 14.36 | 14.43 | 27,932 | +0.08(+0.56%) |
Jun 11, 2021 | 14.29 | 14.41 | 14.27 | 14.35 | 20,981 | +0.21(+1.49%) |
Jun 10, 2021 | 14.03 | 14.19 | 14.03 | 14.14 | 47,696 | +0.03(+0.21%) |
Jun 09, 2021 | 14.09 | 14.15 | 14.07 | 14.11 | 41,524 | +0.13(+0.93%) |
Jun 08, 2021 | 14.06 | 14.06 | 13.92 | 13.98 | 43,166 | -0.05(-0.36%) |
Jun 07, 2021 | 14.15 | 14.30 | 14.01 | 14.03 | 148,743 | +0.04(+0.31%) |
Jun 04, 2021 | 14.04 | 14.04 | 13.86 | 13.99 | 47,900 | +0.11(+0.77%) |
Jun 03, 2021 | 14.09 | 14.09 | 13.84 | 13.88 | 58,441 | -0.26(-1.84%) |
Jun 02, 2021 | 14.16 | 14.19 | 14.01 | 14.14 | 47,232 | -0.30(-2.08%) |
Jun 01, 2021 | 14.55 | 14.59 | 14.43 | 14.44 | 55,347 | -0.10(-0.69%) |
May 28, 2021 | 14.63 | 14.63 | 14.53 | 14.54 | 26,054 | -0.11(-0.75%) |
May 27, 2021 | 14.74 | 14.84 | 14.65 | 14.65 | 71,569 | +0.43(+3.02%) |
May 26, 2021 | 14.21 | 14.28 | 14.14 | 14.22 | 53,749 | +0.01(+0.07%) |
May 25, 2021 | 14.25 | 14.25 | 14.12 | 14.21 | 49,586 | -0.03(-0.21%) |
May 24, 2021 | 14.26 | 14.26 | 14.16 | 14.24 | 62,403 | -0.03(-0.21%) |
May 21, 2021 | 14.32 | 14.32 | 14.19 | 14.27 | 140,382 | +0.01(+0.07%) |
May 20, 2021 | 14.21 | 14.27 | 14.18 | 14.26 | 63,574 | +0.14(+0.99%) |
May 19, 2021 | 14.06 | 14.23 | 14.06 | 14.12 | 42,177 | +0.11(+0.78%) |
May 18, 2021 | 14.45 | 14.45 | 13.96 | 14.01 | 73,650 | +0.76(+5.74%) |
May 17, 2021 | 13.26 | 13.32 | 13.19 | 13.25 | 37,642 | +0.11(+0.82%) |
May 14, 2021 | 12.79 | 13.18 | 12.78 | 13.14 | 77,309 | +0.25(+1.96%) |
May 13, 2021 | 13.07 | 13.08 | 12.82 | 12.89 | 863,775 | -0.24(-1.87%) |
May 12, 2021 | 13.62 | 13.62 | 13.03 | 13.13 | 166,094 | -1.70(-11.43%) |
May 11, 2021 | 14.66 | 14.97 | 14.66 | 14.83 | 74,068 | -0.37(-2.43%) |
May 10, 2021 | 15.21 | 15.30 | 15.14 | 15.20 | 42,599 | -0.02(-0.13%) |
May 07, 2021 | 15.30 | 15.30 | 15.15 | 15.22 | 31,853 | +0.57(+3.89%) |
May 06, 2021 | 14.54 | 14.68 | 14.47 | 14.65 | 44,139 | -0.01(-0.10%) |
May 05, 2021 | 14.75 | 14.80 | 14.64 | 14.66 | 35,811 | +0.03(+0.17%) |
May 04, 2021 | 14.87 | 14.87 | 14.61 | 14.64 | 68,758 | -0.44(-2.92%) |