Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.730 | 9.790 | 9.560 | 9.790 | 4,126 | +0.05(+0.51%) |
Apr 28, 2022 | 9.670 | 10.00 | 9.670 | 9.740 | 4,483 | +0.20(+2.10%) |
Apr 27, 2022 | 9.700 | 9.800 | 9.540 | 9.540 | 25,526 | -0.27(-2.75%) |
Apr 26, 2022 | 9.780 | 9.910 | 9.780 | 9.810 | 17,174 | -0.15(-1.46%) |
Apr 25, 2022 | 9.820 | 10.11 | 9.740 | 9.955 | 3,441 | +0.05(+0.47%) |
Apr 22, 2022 | 10.02 | 10.02 | 9.870 | 9.909 | 18,737 | -0.14(-1.40%) |
Apr 21, 2022 | 10.23 | 10.23 | 9.980 | 10.05 | 23,841 | -0.19(-1.86%) |
Apr 20, 2022 | 10.18 | 10.24 | 10.18 | 10.24 | 12,747 | +0.12(+1.19%) |
Apr 19, 2022 | 10.10 | 10.15 | 10.07 | 10.12 | 45,760 | +0.16(+1.61%) |
Apr 18, 2022 | 10.10 | 10.15 | 9.960 | 9.960 | 14,202 | -0.09(-0.90%) |
Apr 14, 2022 | 10.26 | 10.27 | 10.05 | 10.05 | 18,387 | -0.22(-2.14%) |
Apr 13, 2022 | 10.51 | 10.51 | 10.17 | 10.27 | 39,233 | -0.24(-2.28%) |
Apr 12, 2022 | 11.43 | 11.43 | 10.42 | 10.51 | 87,363 | -1.00(-8.69%) |
Apr 11, 2022 | 11.43 | 11.55 | 11.43 | 11.51 | 3,702 | +0.08(+0.70%) |
Apr 08, 2022 | 11.55 | 11.76 | 11.43 | 11.43 | 2,317 | -0.07(-0.61%) |
Apr 07, 2022 | 11.58 | 11.58 | 11.40 | 11.50 | 2,739 | -0.23(-1.96%) |
Apr 06, 2022 | 11.56 | 11.73 | 11.56 | 11.73 | 4,025 | +0.12(+1.03%) |
Apr 05, 2022 | 11.63 | 11.63 | 11.61 | 11.61 | 493 | +0.00(+0.00%) |
Apr 04, 2022 | 11.56 | 11.69 | 11.56 | 11.61 | 2,687 | +0.05(+0.43%) |
Apr 01, 2022 | 11.75 | 11.80 | 11.56 | 11.56 | 4,849 | +0.04(+0.35%) |
Mar 31, 2022 | 11.50 | 11.89 | 11.50 | 11.52 | 8,046 | +0.00(+0.00%) |
Mar 30, 2022 | 11.16 | 11.54 | 11.13 | 11.52 | 10,540 | +0.46(+4.16%) |
Mar 29, 2022 | 11.08 | 11.25 | 11.00 | 11.06 | 19,659 | -0.13(-1.16%) |
Mar 28, 2022 | 11.45 | 11.45 | 11.11 | 11.19 | 2,972 | -0.17(-1.45%) |
Mar 25, 2022 | 11.27 | 11.36 | 11.27 | 11.36 | 5,512 | -0.01(-0.10%) |
Mar 24, 2022 | 11.13 | 11.40 | 11.12 | 11.37 | 3,996 | +0.27(+2.40%) |
Mar 23, 2022 | 11.08 | 11.14 | 11.08 | 11.10 | 1,764 | -0.33(-2.89%) |
Mar 22, 2022 | 11.23 | 11.43 | 11.06 | 11.43 | 7,128 | +0.06(+0.53%) |
Mar 21, 2022 | 11.11 | 11.37 | 11.08 | 11.37 | 1,838 | -0.03(-0.26%) |
Mar 18, 2022 | 11.02 | 11.40 | 11.02 | 11.40 | 4,931 | +0.00(+0.00%) |
Mar 17, 2022 | 11.11 | 11.40 | 11.11 | 11.40 | 1,885 | +0.20(+1.79%) |
Mar 16, 2022 | 10.71 | 11.34 | 10.71 | 11.20 | 3,086 | +0.52(+4.87%) |
Mar 15, 2022 | 10.80 | 10.95 | 10.61 | 10.68 | 9,754 | -0.14(-1.29%) |
Mar 14, 2022 | 10.88 | 10.94 | 10.82 | 10.82 | 6,168 | -0.13(-1.19%) |
Mar 11, 2022 | 10.90 | 11.02 | 10.90 | 10.95 | 2,993 | +0.00(+0.00%) |
Mar 10, 2022 | 10.89 | 11.06 | 10.86 | 10.95 | 10,499 | +0.03(+0.27%) |
Mar 09, 2022 | 11.02 | 11.05 | 10.89 | 10.92 | 9,403 | +0.04(+0.37%) |
Mar 08, 2022 | 11.13 | 11.13 | 10.88 | 10.88 | 16,352 | -0.12(-1.09%) |
Mar 07, 2022 | 11.00 | 11.19 | 10.95 | 11.00 | 10,450 | -0.06(-0.54%) |
Mar 04, 2022 | 11.05 | 11.35 | 11.05 | 11.06 | 9,159 | -0.32(-2.81%) |
Mar 03, 2022 | 11.22 | 11.40 | 11.12 | 11.38 | 5,387 | +0.32(+2.89%) |
Mar 02, 2022 | 11.37 | 11.38 | 11.06 | 11.06 | 6,041 | -0.08(-0.72%) |
Mar 01, 2022 | 11.26 | 11.32 | 11.14 | 11.14 | 10,109 | +0.08(+0.72%) |
Feb 28, 2022 | 11.27 | 11.27 | 11.05 | 11.06 | 14,267 | -0.35(-3.07%) |
Feb 25, 2022 | 11.37 | 11.87 | 11.36 | 11.41 | 3,048 | +0.14(+1.24%) |
Feb 24, 2022 | 11.12 | 11.48 | 11.12 | 11.27 | 29,519 | -0.30(-2.59%) |
Feb 23, 2022 | 11.80 | 12.10 | 11.57 | 11.57 | 25,702 | -0.23(-1.95%) |
Feb 22, 2022 | 12.06 | 12.23 | 11.80 | 11.80 | 42,985 | -0.26(-2.16%) |
Feb 18, 2022 | 12.06 | 0 | +0.03(+0.25%) | |||
Feb 17, 2022 | 12.29 | 12.49 | 12.03 | 12.03 | 23,716 | -0.31(-2.51%) |
Feb 16, 2022 | 12.14 | 12.49 | 12.09 | 12.34 | 2,798 | +0.10(+0.82%) |
Feb 15, 2022 | 12.25 | 12.51 | 12.06 | 12.24 | 12,218 | +0.12(+0.99%) |
Feb 14, 2022 | 12.50 | 12.50 | 12.09 | 12.12 | 14,577 | -0.38(-3.04%) |
Feb 11, 2022 | 12.58 | 12.70 | 12.50 | 12.50 | 16,755 | -0.25(-1.96%) |
Feb 10, 2022 | 13.00 | 13.07 | 12.51 | 12.75 | 90,927 | -0.81(-5.97%) |
Feb 09, 2022 | 13.22 | 13.56 | 13.20 | 13.56 | 75,620 | +0.36(+2.73%) |
Feb 08, 2022 | 13.23 | 13.32 | 13.07 | 13.20 | 7,028 | +0.15(+1.15%) |
Feb 07, 2022 | 13.21 | 13.29 | 13.00 | 13.05 | 19,718 | -0.05(-0.38%) |
Feb 04, 2022 | 13.04 | 13.24 | 13.04 | 13.10 | 2,644 | -0.12(-0.91%) |
Feb 03, 2022 | 13.19 | 13.56 | 13.12 | 13.22 | 3,788 | -0.08(-0.60%) |
Feb 02, 2022 | 13.21 | 13.56 | 13.00 | 13.30 | 10,127 | +0.00(+0.00%) |
Feb 01, 2022 | 13.20 | 13.47 | 12.89 | 13.30 | 2,983 | +0.21(+1.57%) |
Jan 31, 2022 | 12.81 | 13.19 | 13.10 | 45,259 | -0.21(-1.54%) | |
Jan 28, 2022 | 12.81 | 13.30 | 12.66 | 13.30 | 12,220 | +0.55(+4.31%) |
Jan 27, 2022 | 12.87 | 13.07 | 12.62 | 12.75 | 18,959 | -0.22(-1.70%) |
Jan 26, 2022 | 12.78 | 13.03 | 12.72 | 12.97 | 8,296 | +0.35(+2.77%) |
Jan 25, 2022 | 12.89 | 13.11 | 12.62 | 12.62 | 11,924 | +0.00(+0.00%) |
Jan 24, 2022 | 12.93 | 13.45 | 12.62 | 12.62 | 21,484 | -0.23(-1.79%) |
Jan 21, 2022 | 13.20 | 13.54 | 12.67 | 12.85 | 29,382 | -0.37(-2.80%) |
Jan 20, 2022 | 13.59 | 13.60 | 13.22 | 13.22 | 23,696 | -0.40(-2.94%) |
Jan 19, 2022 | 13.50 | 13.71 | 13.18 | 13.62 | 31,623 | +0.16(+1.19%) |
Jan 18, 2022 | 13.50 | 13.59 | 13.28 | 13.46 | 5,860 | +0.10(+0.75%) |
Jan 14, 2022 | 13.36 | 0 | +0.21(+1.60%) | |||
Jan 13, 2022 | 13.16 | 13.62 | 13.15 | 13.15 | 47,548 | +0.00(+0.00%) |
Jan 12, 2022 | 13.36 | 13.59 | 13.10 | 13.15 | 26,983 | +0.02(+0.15%) |
Jan 11, 2022 | 13.06 | 13.78 | 13.01 | 13.13 | 91,836 | +0.12(+0.88%) |
Jan 10, 2022 | 13.31 | 13.55 | 12.87 | 13.02 | 16,157 | -0.13(-1.03%) |
Jan 07, 2022 | 13.35 | 13.45 | 13.11 | 13.15 | 16,927 | +0.09(+0.69%) |
Jan 06, 2022 | 13.15 | 14.00 | 12.83 | 13.06 | 21,255 | -0.04(-0.31%) |
Jan 05, 2022 | 13.45 | 13.98 | 12.93 | 13.10 | 20,008 | +0.29(+2.26%) |
Jan 04, 2022 | 12.75 | 13.21 | 12.71 | 12.81 | 26,428 | +0.18(+1.42%) |
Jan 03, 2022 | 12.66 | 13.18 | 12.59 | 12.63 | 129,473 | -0.02(-0.16%) |
Dec 31, 2021 | 12.50 | 12.74 | 12.50 | 12.65 | 10,601 | +0.14(+1.12%) |
Dec 30, 2021 | 12.59 | 12.73 | 12.51 | 12.51 | 23,832 | -0.14(-1.11%) |
Dec 29, 2021 | 12.60 | 13.00 | 12.60 | 12.65 | 41,490 | -0.06(-0.47%) |
Dec 28, 2021 | 12.67 | 12.71 | 12.60 | 12.71 | 13,104 | +0.11(+0.87%) |
Dec 27, 2021 | 12.69 | 12.82 | 12.56 | 12.60 | 15,149 | +0.08(+0.64%) |
Dec 23, 2021 | 12.73 | 12.73 | 12.51 | 12.52 | 18,309 | +0.02(+0.16%) |
Dec 22, 2021 | 12.70 | 12.70 | 12.37 | 12.50 | 22,562 | -0.02(-0.16%) |
Dec 21, 2021 | 12.88 | 12.88 | 12.46 | 12.52 | 18,325 | +0.03(+0.24%) |
Dec 20, 2021 | 12.49 | 12.63 | 12.46 | 12.49 | 2,917 | -0.16(-1.26%) |
Dec 17, 2021 | 12.61 | 12.85 | 12.45 | 12.65 | 11,576 | -0.13(-1.02%) |
Dec 16, 2021 | 12.86 | 12.94 | 12.66 | 12.78 | 3,659 | +0.08(+0.67%) |
Dec 15, 2021 | 12.65 | 12.85 | 12.55 | 12.70 | 15,612 | +0.10(+0.75%) |
Dec 14, 2021 | 12.63 | 12.88 | 12.45 | 12.60 | 20,387 | -0.16(-1.25%) |
Dec 13, 2021 | 12.96 | 12.96 | 12.65 | 12.76 | 14,234 | -0.08(-0.62%) |
Dec 10, 2021 | 12.85 | 12.98 | 12.72 | 12.84 | 15,884 | +0.01(+0.08%) |
Dec 09, 2021 | 12.86 | 13.15 | 12.79 | 12.83 | 11,139 | +0.06(+0.47%) |
Dec 08, 2021 | 12.82 | 13.00 | 12.75 | 12.77 | 66,035 | -0.11(-0.85%) |
Dec 07, 2021 | 12.87 | 13.03 | 12.86 | 12.88 | 10,765 | +0.13(+1.02%) |
Dec 06, 2021 | 12.72 | 12.90 | 12.60 | 12.75 | 18,469 | -0.17(-1.32%) |
Dec 03, 2021 | 12.85 | 13.23 | 12.71 | 12.92 | 20,889 | +0.03(+0.23%) |
Dec 02, 2021 | 12.80 | 13.07 | 12.75 | 12.89 | 23,043 | +0.19(+1.50%) |
Dec 01, 2021 | 12.94 | 13.26 | 12.70 | 12.70 | 12,939 | -0.23(-1.78%) |
Nov 30, 2021 | 13.01 | 13.01 | 12.70 | 12.93 | 15,645 | +0.08(+0.62%) |
Nov 29, 2021 | 13.20 | 13.34 | 12.82 | 12.85 | 14,161 | -0.24(-1.83%) |
Nov 26, 2021 | 13.10 | 13.35 | 13.01 | 13.09 | 11,334 | -0.19(-1.43%) |
Nov 24, 2021 | 13.12 | 13.31 | 13.00 | 13.28 | 13,417 | +0.23(+1.76%) |
Nov 23, 2021 | 13.32 | 13.77 | 13.05 | 13.05 | 13,301 | -0.13(-0.99%) |
Nov 22, 2021 | 13.65 | 13.79 | 13.16 | 13.18 | 38,747 | -0.47(-3.44%) |
Nov 19, 2021 | 13.65 | 13.93 | 13.65 | 13.65 | 4,992 | -0.01(-0.07%) |
Nov 18, 2021 | 13.88 | 13.79 | 13.66 | 13.66 | 14,839 | -0.22(-1.59%) |
Nov 17, 2021 | 14.15 | 14.35 | 13.70 | 13.88 | 35,953 | -0.27(-1.91%) |
Nov 16, 2021 | 14.34 | 14.57 | 14.11 | 14.15 | 17,566 | -0.23(-1.60%) |
Nov 15, 2021 | 14.62 | 14.62 | 14.11 | 14.38 | 24,407 | -0.08(-0.59%) |
Nov 12, 2021 | 14.37 | 15.00 | 14.12 | 14.46 | 30,152 | +0.07(+0.52%) |
Nov 11, 2021 | 14.20 | 14.39 | 13.90 | 14.39 | 18,489 | +0.27(+1.91%) |
Nov 10, 2021 | 14.25 | 14.12 | 56,829 | +0.47(+3.44%) | ||
Nov 09, 2021 | 13.19 | 13.65 | 13.18 | 13.65 | 22,257 | +0.60(+4.60%) |
Nov 08, 2021 | 13.30 | 13.45 | 12.93 | 13.05 | 23,069 | -0.25(-1.88%) |
Nov 05, 2021 | 13.06 | 13.43 | 13.01 | 13.30 | 10,421 | +0.37(+2.86%) |
Nov 04, 2021 | 13.00 | 13.20 | 12.71 | 12.93 | 12,646 | +0.03(+0.23%) |
Nov 03, 2021 | 12.75 | 13.00 | 12.75 | 12.90 | 11,414 | +0.00(+0.00%) |
Nov 02, 2021 | 12.95 | 13.01 | 12.60 | 12.90 | 14,922 | +0.05(+0.39%) |
Nov 01, 2021 | 12.79 | 13.20 | 12.77 | 12.85 | 13,478 | +0.25(+1.98%) |
Oct 29, 2021 | 12.71 | 12.91 | 12.60 | 12.60 | 6,847 | +0.00(+0.00%) |
Oct 28, 2021 | 12.52 | 12.88 | 12.50 | 12.60 | 23,331 | +0.00(+0.00%) |
Oct 27, 2021 | 12.78 | 12.90 | 12.52 | 12.60 | 33,732 | -0.29(-2.25%) |
Oct 26, 2021 | 13.01 | 12.89 | 38,514 | -0.13(-1.00%) | ||
Oct 25, 2021 | 13.50 | 13.66 | 13.02 | 13.02 | 11,685 | -0.33(-2.47%) |
Oct 22, 2021 | 13.46 | 13.62 | 13.28 | 13.35 | 11,687 | -0.23(-1.69%) |
Oct 21, 2021 | 13.62 | 13.94 | 13.58 | 13.58 | 18,823 | -0.12(-0.88%) |
Oct 20, 2021 | 13.58 | 14.14 | 13.45 | 13.70 | 5,539 | +0.35(+2.62%) |
Oct 19, 2021 | 13.71 | 13.71 | 13.25 | 13.35 | 13,562 | -0.05(-0.37%) |
Oct 18, 2021 | 13.51 | 13.79 | 13.40 | 13.40 | 10,741 | -0.11(-0.81%) |
Oct 15, 2021 | 13.51 | 14.24 | 13.47 | 13.51 | 24,673 | -0.15(-1.10%) |
Oct 14, 2021 | 13.91 | 14.23 | 13.50 | 13.66 | 34,616 | +0.05(+0.37%) |
Oct 13, 2021 | 13.40 | 14.40 | 13.40 | 13.61 | 46,240 | +0.11(+0.81%) |
Oct 12, 2021 | 13.57 | 13.85 | 13.10 | 13.50 | 35,108 | +0.10(+0.75%) |
Oct 11, 2021 | 13.25 | 13.59 | 13.08 | 13.40 | 21,491 | +0.14(+1.06%) |
Oct 08, 2021 | 13.40 | 13.48 | 13.20 | 13.26 | 7,686 | -0.09(-0.67%) |
Oct 07, 2021 | 13.33 | 13.63 | 13.14 | 13.35 | 12,519 | +0.18(+1.37%) |
Oct 06, 2021 | 13.58 | 13.70 | 12.99 | 13.17 | 28,541 | -0.41(-3.02%) |
Oct 05, 2021 | 13.44 | 13.64 | 13.25 | 13.58 | 4,703 | +0.21(+1.61%) |
Oct 04, 2021 | 13.35 | 13.70 | 12.81 | 13.37 | 70,394 | +0.10(+0.72%) |
Oct 01, 2021 | 13.70 | 13.95 | 12.47 | 13.27 | 68,441 | -0.23(-1.70%) |
Sep 30, 2021 | 13.60 | 13.99 | 13.25 | 13.50 | 40,027 | -0.27(-1.96%) |
Sep 29, 2021 | 14.28 | 14.64 | 13.66 | 13.77 | 40,814 | -0.51(-3.57%) |
Sep 28, 2021 | 13.60 | 14.55 | 13.50 | 14.28 | 18,717 | +0.47(+3.40%) |
Sep 27, 2021 | 14.21 | 14.75 | 13.57 | 13.81 | 89,358 | -0.40(-2.81%) |
Sep 24, 2021 | 14.36 | 14.93 | 14.00 | 14.21 | 9,206 | +0.01(+0.07%) |
Sep 23, 2021 | 14.92 | 14.92 | 13.92 | 14.20 | 34,078 | -0.03(-0.21%) |
Sep 22, 2021 | 15.01 | 15.50 | 14.16 | 14.23 | 35,531 | -0.22(-1.52%) |
Sep 21, 2021 | 13.92 | 14.86 | 13.55 | 14.45 | 108,630 | +0.25(+1.76%) |
Sep 20, 2021 | 14.25 | 14.42 | 14.01 | 14.20 | 66,367 | -0.71(-4.76%) |
Sep 17, 2021 | 15.84 | 16.00 | 14.91 | 14.91 | 40,082 | -0.87(-5.51%) |
Sep 16, 2021 | 16.08 | 16.36 | 15.50 | 15.78 | 27,809 | -0.56(-3.43%) |
Sep 15, 2021 | 16.00 | 16.95 | 16.00 | 16.34 | 34,910 | +0.30(+1.87%) |
Sep 14, 2021 | 16.87 | 16.91 | 15.82 | 16.04 | 51,243 | -0.62(-3.72%) |
Sep 13, 2021 | 17.51 | 17.51 | 16.45 | 16.66 | 19,138 | -0.53(-3.08%) |
Sep 10, 2021 | 17.81 | 17.81 | 16.64 | 17.19 | 26,053 | -0.08(-0.46%) |
Sep 09, 2021 | 15.37 | 17.30 | 15.36 | 17.27 | 116,783 | +1.51(+9.58%) |
Sep 08, 2021 | 15.40 | 15.96 | 15.40 | 15.76 | 14,456 | +0.52(+3.41%) |
Sep 07, 2021 | 16.87 | 17.36 | 15.05 | 15.24 | 36,798 | -1.44(-8.63%) |
Sep 03, 2021 | 16.77 | 17.20 | 16.29 | 16.68 | 21,253 | -0.09(-0.54%) |
Sep 02, 2021 | 16.56 | 16.90 | 16.04 | 16.77 | 31,715 | +0.29(+1.76%) |
Sep 01, 2021 | 16.01 | 16.64 | 16.00 | 16.48 | 91,373 | +0.74(+4.70%) |
Aug 31, 2021 | 15.53 | 16.19 | 15.28 | 15.74 | 64,384 | +0.36(+2.34%) |
Aug 30, 2021 | 15.81 | 16.29 | 15.21 | 15.38 | 37,984 | -0.47(-2.97%) |
Aug 27, 2021 | 16.37 | 16.37 | 15.75 | 15.85 | 21,676 | -0.22(-1.37%) |
Aug 26, 2021 | 15.95 | 16.13 | 15.66 | 16.07 | 10,519 | +0.12(+0.75%) |
Aug 25, 2021 | 16.36 | 16.42 | 15.36 | 15.95 | 18,556 | +0.01(+0.06%) |
Aug 24, 2021 | 16.92 | 16.92 | 15.81 | 15.94 | 30,279 | -0.80(-4.78%) |
Aug 23, 2021 | 17.36 | 17.66 | 16.34 | 16.74 | 17,602 | -0.44(-2.56%) |
Aug 20, 2021 | 16.63 | 17.32 | 16.59 | 17.18 | 57,405 | +0.79(+4.82%) |
Aug 19, 2021 | 15.58 | 16.45 | 15.16 | 16.39 | 44,609 | +0.58(+3.67%) |
Aug 18, 2021 | 16.56 | 16.60 | 15.81 | 15.81 | 9,255 | -0.52(-3.18%) |
Aug 17, 2021 | 16.46 | 17.00 | 15.91 | 16.33 | 35,840 | -0.26(-1.57%) |
Aug 16, 2021 | 18.77 | 19.93 | 16.41 | 16.59 | 178,471 | -2.26(-11.99%) |
Aug 13, 2021 | 18.80 | 18.94 | 18.60 | 18.85 | 18,314 | +0.06(+0.32%) |
Aug 12, 2021 | 19.00 | 19.00 | 18.49 | 18.79 | 5,285 | -0.14(-0.74%) |
Aug 11, 2021 | 18.40 | 19.10 | 18.03 | 18.93 | 42,921 | +0.79(+4.38%) |
Aug 10, 2021 | 18.35 | 18.56 | 17.99 | 18.14 | 9,687 | -0.09(-0.52%) |
Aug 09, 2021 | 18.00 | 18.56 | 17.48 | 18.23 | 42,422 | +0.12(+0.66%) |
Aug 06, 2021 | 18.93 | 19.47 | 18.09 | 18.11 | 46,491 | -1.04(-5.43%) |
Aug 05, 2021 | 18.70 | 19.30 | 18.54 | 19.15 | 108,861 | +0.25(+1.32%) |
Aug 04, 2021 | 17.93 | 19.16 | 17.91 | 18.90 | 109,413 | +1.18(+6.66%) |
Aug 03, 2021 | 17.39 | 17.73 | 16.89 | 17.72 | 40,829 | +0.32(+1.84%) |
Aug 02, 2021 | 17.00 | 17.75 | 17.00 | 17.40 | 30,050 | -0.31(-1.75%) |
Jul 30, 2021 | 17.72 | 17.99 | 17.21 | 17.71 | 18,568 | +0.01(+0.06%) |
Jul 29, 2021 | 16.73 | 18.00 | 16.73 | 17.70 | 30,631 | +0.73(+4.30%) |
Jul 28, 2021 | 16.41 | 17.11 | 16.41 | 16.97 | 21,828 | +0.37(+2.23%) |
Jul 27, 2021 | 16.72 | 16.72 | 16.36 | 16.60 | 4,502 | -0.08(-0.48%) |
Jul 26, 2021 | 16.96 | 17.09 | 16.29 | 16.68 | 16,698 | -0.28(-1.65%) |
Jul 23, 2021 | 16.30 | 17.00 | 16.30 | 16.96 | 9,707 | +0.71(+4.37%) |
Jul 22, 2021 | 16.48 | 16.50 | 15.68 | 16.25 | 17,193 | -0.36(-2.17%) |
Jul 21, 2021 | 17.33 | 17.33 | 16.52 | 16.61 | 42,476 | +0.02(+0.12%) |
Jul 20, 2021 | 16.48 | 17.18 | 16.48 | 16.59 | 14,045 | +0.34(+2.09%) |
Jul 19, 2021 | 16.94 | 17.38 | 15.92 | 16.25 | 25,330 | -1.08(-6.23%) |
Jul 16, 2021 | 17.94 | 17.99 | 17.09 | 17.33 | 10,811 | -0.58(-3.24%) |
Jul 15, 2021 | 17.08 | 18.06 | 17.05 | 17.91 | 14,853 | +0.07(+0.39%) |
Jul 14, 2021 | 16.79 | 18.07 | 16.79 | 17.84 | 75,527 | +0.50(+2.88%) |
Jul 13, 2021 | 16.81 | 17.34 | 16.81 | 17.34 | 9,209 | +0.09(+0.52%) |
Jul 12, 2021 | 18.13 | 18.13 | 16.86 | 17.25 | 41,572 | -0.76(-4.23%) |
Jul 09, 2021 | 17.30 | 18.60 | 17.30 | 18.01 | 70,740 | +0.72(+4.17%) |
Jul 08, 2021 | 16.92 | 17.60 | 16.50 | 17.29 | 42,382 | +0.05(+0.29%) |
Jul 07, 2021 | 17.24 | 17.48 | 16.63 | 17.24 | 28,934 | +0.18(+1.06%) |
Jul 06, 2021 | 16.90 | 17.30 | 16.50 | 17.06 | 24,633 | +0.06(+0.35%) |
Jul 02, 2021 | 17.05 | 17.64 | 16.70 | 17.00 | 44,239 | -0.16(-0.93%) |
Jul 01, 2021 | 16.80 | 17.16 | 16.20 | 17.16 | 16,526 | +0.33(+1.96%) |
Jun 30, 2021 | 14.75 | 17.10 | 14.49 | 16.83 | 158,301 | +2.08(+14.10%) |
Jun 29, 2021 | 14.75 | 15.06 | 14.60 | 14.75 | 18,460 | +0.29(+2.01%) |
Jun 28, 2021 | 13.40 | 15.25 | 13.40 | 14.46 | 75,300 | +1.21(+9.13%) |
Jun 25, 2021 | 13.85 | 14.40 | 13.20 | 13.25 | 35,658 | -0.44(-3.21%) |
Jun 24, 2021 | 13.71 | 14.04 | 13.68 | 13.69 | 6,203 | -0.10(-0.69%) |
Jun 23, 2021 | 13.80 | 14.02 | 13.61 | 13.79 | 6,351 | -0.25(-1.82%) |
Jun 22, 2021 | 14.04 | 14.04 | 13.76 | 14.04 | 4,899 | +0.19(+1.37%) |
Jun 21, 2021 | 14.08 | 14.08 | 13.77 | 13.85 | 14,447 | +0.05(+0.36%) |
Jun 18, 2021 | 14.15 | 14.15 | 13.75 | 13.80 | 10,891 | -0.20(-1.43%) |
Jun 17, 2021 | 13.90 | 14.00 | 13.72 | 14.00 | 16,346 | +0.22(+1.60%) |
Jun 16, 2021 | 13.75 | 13.99 | 13.71 | 13.78 | 18,042 | -0.07(-0.51%) |
Jun 15, 2021 | 13.82 | 14.00 | 13.59 | 13.85 | 9,074 | +0.04(+0.29%) |
Jun 14, 2021 | 13.85 | 14.06 | 13.70 | 13.81 | 7,543 | -0.04(-0.29%) |
Jun 11, 2021 | 13.99 | 13.99 | 13.75 | 13.85 | 7,609 | -0.17(-1.21%) |
Jun 10, 2021 | 14.24 | 14.24 | 13.79 | 14.02 | 1,339 | +0.18(+1.30%) |
Jun 09, 2021 | 13.80 | 14.07 | 13.66 | 13.84 | 9,116 | +0.17(+1.24%) |
Jun 08, 2021 | 13.96 | 14.24 | 13.56 | 13.67 | 9,823 | -0.22(-1.58%) |
Jun 07, 2021 | 13.44 | 13.97 | 13.38 | 13.89 | 13,681 | +0.65(+4.87%) |
Jun 04, 2021 | 13.01 | 13.41 | 12.86 | 13.24 | 18,266 | +0.34(+2.67%) |
Jun 03, 2021 | 13.25 | 13.60 | 12.50 | 12.90 | 55,652 | -0.50(-3.73%) |
Jun 02, 2021 | 13.50 | 14.02 | 13.15 | 13.40 | 58,322 | -0.19(-1.40%) |
Jun 01, 2021 | 13.85 | 13.93 | 13.09 | 13.59 | 38,773 | -0.20(-1.45%) |
May 28, 2021 | 14.33 | 14.60 | 13.50 | 13.79 | 22,438 | -0.61(-4.20%) |
May 27, 2021 | 14.01 | 14.55 | 14.00 | 14.39 | 9,883 | +0.20(+1.37%) |
May 26, 2021 | 14.02 | 14.25 | 13.98 | 14.20 | 5,369 | +0.20(+1.43%) |
May 25, 2021 | 14.26 | 14.47 | 13.83 | 14.00 | 27,700 | -0.36(-2.51%) |
May 24, 2021 | 14.46 | 14.46 | 14.21 | 14.36 | 5,918 | -0.15(-1.03%) |
May 21, 2021 | 14.60 | 14.60 | 14.23 | 14.51 | 4,303 | -0.06(-0.41%) |
May 20, 2021 | 14.51 | 14.78 | 14.25 | 14.57 | 8,556 | +0.25(+1.75%) |
May 19, 2021 | 14.20 | 14.60 | 14.17 | 14.32 | 4,277 | +0.07(+0.49%) |
May 18, 2021 | 14.60 | 14.60 | 14.25 | 14.25 | 13,727 | -0.36(-2.46%) |
May 17, 2021 | 14.63 | 14.72 | 14.38 | 14.61 | 27,180 | +0.16(+1.11%) |
May 14, 2021 | 14.79 | 14.92 | 14.33 | 14.45 | 53,183 | -0.15(-1.03%) |
May 13, 2021 | 14.14 | 14.69 | 14.14 | 14.60 | 3,583 | +0.35(+2.46%) |
May 12, 2021 | 14.19 | 14.75 | 14.11 | 14.25 | 9,904 | -0.11(-0.77%) |
May 11, 2021 | 14.48 | 14.80 | 14.10 | 14.36 | 3,996 | +0.16(+1.13%) |
May 10, 2021 | 14.70 | 14.97 | 14.20 | 14.20 | 11,812 | -0.70(-4.70%) |
May 07, 2021 | 14.47 | 15.53 | 14.47 | 14.90 | 9,333 | +0.52(+3.62%) |
May 06, 2021 | 13.66 | 14.99 | 13.66 | 14.38 | 12,208 | +0.68(+4.96%) |
May 05, 2021 | 14.35 | 14.40 | 13.44 | 13.70 | 69,010 | -0.35(-2.49%) |
May 04, 2021 | 14.04 | 14.62 | 14.04 | 14.05 | 26,983 | -0.22(-1.54%) |