Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.890 | 2.060 | 1.860 | 1.980 | 450,297 | +0.06(+3.13%) |
Apr 28, 2022 | 1.810 | 1.925 | 1.740 | 1.920 | 240,288 | +0.12(+6.67%) |
Apr 27, 2022 | 1.790 | 1.825 | 1.750 | 1.800 | 313,201 | +0.02(+1.12%) |
Apr 26, 2022 | 1.820 | 1.830 | 1.764 | 1.780 | 326,770 | -0.06(-3.26%) |
Apr 25, 2022 | 1.950 | 1.960 | 1.820 | 1.840 | 505,165 | -0.12(-6.12%) |
Apr 22, 2022 | 2.050 | 2.060 | 1.900 | 1.960 | 292,178 | -0.07(-3.45%) |
Apr 21, 2022 | 2.080 | 2.090 | 2.020 | 2.030 | 208,008 | -0.06(-2.87%) |
Apr 20, 2022 | 2.000 | 2.160 | 1.980 | 2.090 | 325,118 | +0.11(+5.56%) |
Apr 19, 2022 | 1.880 | 2.010 | 1.840 | 1.980 | 357,745 | +0.12(+6.45%) |
Apr 18, 2022 | 1.975 | 1.975 | 1.770 | 1.860 | 357,241 | -0.07(-3.63%) |
Apr 14, 2022 | 2.020 | 2.035 | 1.910 | 1.930 | 163,381 | -0.09(-4.46%) |
Apr 13, 2022 | 1.970 | 2.050 | 1.880 | 2.020 | 309,429 | +0.06(+3.06%) |
Apr 12, 2022 | 2.010 | 2.091 | 1.890 | 1.960 | 726,662 | -0.05(-2.49%) |
Apr 11, 2022 | 2.250 | 2.270 | 1.905 | 2.010 | 388,328 | -0.20(-9.05%) |
Apr 08, 2022 | 2.190 | 2.260 | 2.190 | 2.210 | 175,681 | +0.02(+0.91%) |
Apr 07, 2022 | 2.490 | 2.498 | 2.150 | 2.190 | 579,055 | -0.22(-9.13%) |
Apr 06, 2022 | 2.320 | 2.435 | 2.260 | 2.410 | 613,916 | +0.20(+9.05%) |
Apr 05, 2022 | 2.210 | 2.270 | 2.205 | 2.210 | 345,774 | +0.04(+1.84%) |
Apr 04, 2022 | 2.160 | 2.240 | 2.160 | 2.170 | 224,555 | +0.02(+0.93%) |
Apr 01, 2022 | 2.080 | 2.160 | 1.990 | 2.150 | 228,644 | +0.08(+3.86%) |
Mar 31, 2022 | 2.150 | 2.190 | 2.020 | 2.070 | 180,445 | -0.11(-5.05%) |
Mar 30, 2022 | 2.350 | 2.480 | 2.165 | 2.180 | 475,538 | -0.15(-6.44%) |
Mar 29, 2022 | 2.140 | 2.420 | 2.140 | 2.330 | 531,372 | +0.20(+9.39%) |
Mar 28, 2022 | 2.140 | 2.180 | 2.105 | 2.130 | 132,049 | -0.02(-0.93%) |
Mar 25, 2022 | 2.150 | 2.210 | 2.120 | 2.150 | 143,779 | +0.00(+0.00%) |
Mar 24, 2022 | 2.280 | 2.295 | 2.130 | 2.150 | 283,403 | -0.06(-2.71%) |
Mar 23, 2022 | 2.260 | 2.470 | 2.160 | 2.210 | 502,139 | +0.06(+2.79%) |
Mar 22, 2022 | 2.190 | 2.265 | 2.100 | 2.150 | 537,793 | -0.07(-3.15%) |
Mar 21, 2022 | 1.760 | 2.469 | 1.760 | 2.220 | 1,514,782 | +0.47(+26.86%) |
Mar 18, 2022 | 1.680 | 1.795 | 1.660 | 1.750 | 632,959 | +0.08(+4.79%) |
Mar 17, 2022 | 1.840 | 1.840 | 1.670 | 1.670 | 427,761 | -0.14(-7.73%) |
Mar 16, 2022 | 1.850 | 1.910 | 1.780 | 1.810 | 251,789 | -0.04(-2.16%) |
Mar 15, 2022 | 1.730 | 1.930 | 1.702 | 1.850 | 366,225 | +0.12(+6.94%) |
Mar 14, 2022 | 1.900 | 1.910 | 1.690 | 1.730 | 393,113 | -0.10(-5.46%) |
Mar 11, 2022 | 1.930 | 1.935 | 1.830 | 1.830 | 244,467 | -0.09(-4.69%) |
Mar 10, 2022 | 1.980 | 2.020 | 1.860 | 1.920 | 132,244 | -0.08(-4.00%) |
Mar 09, 2022 | 2.080 | 2.110 | 1.985 | 2.000 | 99,779 | +0.07(+3.63%) |
Mar 08, 2022 | 2.020 | 2.050 | 1.900 | 1.930 | 187,007 | -0.08(-3.98%) |
Mar 07, 2022 | 2.100 | 2.140 | 1.995 | 2.010 | 208,489 | -0.09(-4.29%) |
Mar 04, 2022 | 2.070 | 2.140 | 1.980 | 2.100 | 130,009 | +0.04(+1.94%) |
Mar 03, 2022 | 2.150 | 2.150 | 1.940 | 2.060 | 438,091 | -0.09(-4.19%) |
Mar 02, 2022 | 2.310 | 2.310 | 2.110 | 2.150 | 111,748 | -0.16(-6.93%) |
Mar 01, 2022 | 2.640 | 2.640 | 2.280 | 2.310 | 233,457 | -0.29(-11.15%) |
Feb 28, 2022 | 2.340 | 2.620 | 2.310 | 2.600 | 254,813 | +0.27(+11.59%) |
Feb 25, 2022 | 2.320 | 2.400 | 2.210 | 2.330 | 290,695 | -0.02(-0.85%) |
Feb 24, 2022 | 1.950 | 2.380 | 1.934 | 2.350 | 263,281 | +0.35(+17.50%) |
Feb 23, 2022 | 2.190 | 2.255 | 1.980 | 2.000 | 233,816 | -0.14(-6.54%) |
Feb 22, 2022 | 2.250 | 2.303 | 2.120 | 2.140 | 207,533 | -0.12(-5.31%) |
Feb 18, 2022 | 2.260 | 0 | +0.08(+3.67%) | |||
Feb 17, 2022 | 2.270 | 2.270 | 2.130 | 2.180 | 233,955 | -0.10(-4.39%) |
Feb 16, 2022 | 2.320 | 2.420 | 2.190 | 2.280 | 190,726 | -0.06(-2.56%) |
Feb 15, 2022 | 2.260 | 2.380 | 2.130 | 2.340 | 365,847 | +0.14(+6.36%) |
Feb 14, 2022 | 1.900 | 2.300 | 1.900 | 2.200 | 600,763 | +0.30(+15.79%) |
Feb 11, 2022 | 1.900 | 2.050 | 1.830 | 1.900 | 496,420 | -0.03(-1.55%) |
Feb 10, 2022 | 2.050 | 2.080 | 1.900 | 1.930 | 574,168 | -0.18(-8.53%) |
Feb 09, 2022 | 2.170 | 2.260 | 2.070 | 2.110 | 389,939 | -0.06(-2.76%) |
Feb 08, 2022 | 2.145 | 2.225 | 2.120 | 2.170 | 228,116 | -0.01(-0.46%) |
Feb 07, 2022 | 2.220 | 2.290 | 2.160 | 2.180 | 196,924 | -0.07(-3.11%) |
Feb 04, 2022 | 2.210 | 2.280 | 2.050 | 2.250 | 518,360 | +0.08(+3.93%) |
Feb 03, 2022 | 2.280 | 2.120 | 2.165 | 601,583 | -0.17(-7.48%) | |
Feb 02, 2022 | 2.720 | 2.730 | 2.200 | 2.340 | 393,496 | -0.38(-13.97%) |
Feb 01, 2022 | 2.810 | 2.850 | 2.680 | 2.720 | 147,852 | -0.09(-3.20%) |
Jan 31, 2022 | 2.520 | 2.840 | 2.810 | 396,377 | +0.13(+4.85%) | |
Jan 28, 2022 | 2.750 | 2.800 | 2.560 | 2.680 | 524,539 | +0.18(+7.20%) |
Jan 27, 2022 | 2.890 | 2.890 | 2.470 | 2.500 | 340,546 | -0.30(-10.71%) |
Jan 26, 2022 | 3.000 | 3.120 | 2.780 | 2.800 | 397,061 | -0.19(-6.35%) |
Jan 25, 2022 | 3.000 | 3.070 | 2.900 | 2.990 | 370,861 | -0.03(-0.99%) |
Jan 24, 2022 | 2.960 | 3.050 | 2.740 | 3.020 | 246,064 | -0.01(-0.33%) |
Jan 21, 2022 | 2.960 | 3.110 | 2.900 | 3.030 | 188,059 | +0.03(+1.00%) |
Jan 20, 2022 | 3.100 | 3.150 | 3.000 | 3.000 | 218,370 | -0.15(-4.76%) |
Jan 19, 2022 | 3.210 | 3.235 | 2.980 | 3.150 | 188,897 | +0.02(+0.64%) |
Jan 18, 2022 | 3.350 | 3.350 | 3.120 | 3.130 | 206,256 | -0.18(-5.44%) |
Jan 14, 2022 | 3.310 | 0 | -0.09(-2.65%) | |||
Jan 13, 2022 | 3.530 | 3.570 | 3.390 | 3.400 | 181,583 | -0.14(-3.95%) |
Jan 12, 2022 | 3.800 | 3.900 | 3.540 | 3.540 | 202,123 | -0.27(-7.09%) |
Jan 11, 2022 | 3.590 | 3.830 | 3.510 | 3.810 | 190,508 | +0.18(+4.96%) |
Jan 10, 2022 | 4.080 | 4.170 | 3.580 | 3.630 | 279,624 | -0.45(-11.03%) |
Jan 07, 2022 | 4.040 | 4.121 | 4.040 | 4.080 | 152,507 | +0.04(+0.99%) |
Jan 06, 2022 | 3.980 | 4.060 | 3.840 | 4.040 | 163,893 | +0.11(+2.80%) |
Jan 05, 2022 | 3.950 | 4.020 | 3.910 | 3.930 | 267,724 | -0.02(-0.51%) |
Jan 04, 2022 | 4.170 | 4.270 | 3.930 | 3.950 | 545,994 | -0.27(-6.40%) |
Jan 03, 2022 | 3.800 | 4.270 | 3.800 | 4.220 | 357,787 | +0.36(+9.33%) |
Dec 31, 2021 | 3.840 | 3.985 | 3.594 | 3.860 | 154,564 | +0.00(+0.00%) |
Dec 30, 2021 | 3.590 | 3.900 | 3.520 | 3.860 | 428,698 | +0.31(+8.73%) |
Dec 29, 2021 | 3.740 | 3.770 | 3.520 | 3.550 | 287,204 | -0.20(-5.33%) |
Dec 28, 2021 | 3.700 | 3.910 | 3.700 | 3.750 | 254,492 | +0.01(+0.27%) |
Dec 27, 2021 | 3.980 | 4.000 | 3.730 | 3.740 | 213,201 | -0.26(-6.50%) |
Dec 23, 2021 | 4.030 | 4.080 | 3.900 | 4.000 | 196,421 | -0.07(-1.72%) |
Dec 22, 2021 | 3.990 | 4.120 | 3.905 | 4.070 | 180,370 | +0.03(+0.74%) |
Dec 21, 2021 | 3.890 | 4.080 | 3.890 | 4.040 | 321,946 | +0.15(+3.86%) |
Dec 20, 2021 | 4.100 | 4.100 | 3.860 | 3.890 | 337,314 | -0.28(-6.71%) |
Dec 17, 2021 | 4.150 | 4.280 | 3.935 | 4.170 | 884,894 | -0.09(-2.11%) |
Dec 16, 2021 | 3.760 | 4.340 | 3.760 | 4.260 | 748,504 | +0.51(+13.60%) |
Dec 15, 2021 | 3.780 | 3.830 | 3.610 | 3.750 | 605,523 | -0.03(-0.79%) |
Dec 14, 2021 | 3.820 | 3.890 | 3.510 | 3.780 | 465,582 | +0.21(+5.88%) |
Dec 13, 2021 | 3.870 | 3.920 | 3.560 | 3.570 | 551,859 | -0.29(-7.51%) |
Dec 10, 2021 | 4.500 | 4.755 | 3.830 | 3.860 | 462,688 | -0.63(-14.03%) |
Dec 09, 2021 | 4.570 | 4.700 | 4.490 | 4.490 | 228,975 | -0.13(-2.81%) |
Dec 08, 2021 | 4.160 | 4.740 | 4.150 | 4.620 | 348,681 | +0.44(+10.53%) |
Dec 07, 2021 | 4.000 | 4.240 | 3.870 | 4.180 | 448,520 | +0.17(+4.24%) |
Dec 06, 2021 | 3.870 | 4.090 | 3.710 | 4.010 | 486,178 | +0.12(+3.08%) |
Dec 03, 2021 | 3.830 | 4.020 | 3.770 | 3.890 | 471,119 | +0.03(+0.78%) |
Dec 02, 2021 | 4.100 | 4.370 | 3.810 | 3.860 | 728,535 | -0.16(-3.98%) |
Dec 01, 2021 | 4.110 | 4.400 | 4.000 | 4.020 | 420,152 | -0.03(-0.74%) |
Nov 30, 2021 | 4.270 | 4.270 | 4.130 | 4.050 | 1,061,991 | -0.28(-6.47%) |
Nov 29, 2021 | 4.600 | 4.600 | 4.230 | 4.330 | 356,238 | -0.25(-5.46%) |
Nov 26, 2021 | 4.790 | 4.790 | 4.160 | 4.580 | 396,106 | -0.30(-6.15%) |
Nov 24, 2021 | 4.970 | 4.970 | 4.790 | 4.880 | 215,595 | -0.08(-1.61%) |
Nov 23, 2021 | 5.130 | 5.130 | 4.900 | 4.960 | 300,754 | -0.10(-1.98%) |
Nov 22, 2021 | 5.030 | 5.180 | 4.915 | 5.060 | 216,100 | +0.02(+0.40%) |
Nov 19, 2021 | 5.480 | 5.620 | 4.930 | 5.040 | 556,004 | -0.48(-8.70%) |
Nov 18, 2021 | 5.680 | 5.540 | 5.480 | 5.520 | 230,209 | -0.18(-3.16%) |
Nov 17, 2021 | 5.700 | 5.910 | 5.570 | 5.700 | 300,737 | +0.00(+0.00%) |
Nov 16, 2021 | 5.800 | 5.800 | 5.460 | 5.700 | 333,763 | -0.02(-0.35%) |
Nov 15, 2021 | 5.930 | 5.935 | 5.460 | 5.720 | 304,223 | -0.11(-1.89%) |
Nov 12, 2021 | 6.000 | 6.070 | 5.740 | 5.830 | 407,934 | -0.23(-3.80%) |
Nov 11, 2021 | 6.070 | 6.155 | 5.970 | 6.060 | 161,080 | -0.05(-0.82%) |
Nov 10, 2021 | 6.080 | 6.110 | 160,066 | +0.01(+0.16%) | ||
Nov 09, 2021 | 6.040 | 6.170 | 5.920 | 6.100 | 127,951 | +0.07(+1.16%) |
Nov 08, 2021 | 6.200 | 6.400 | 5.990 | 6.030 | 207,554 | -0.21(-3.37%) |
Nov 05, 2021 | 6.190 | 6.400 | 6.170 | 6.240 | 117,515 | +0.01(+0.16%) |
Nov 04, 2021 | 6.160 | 6.470 | 6.090 | 6.230 | 154,480 | +0.00(+0.00%) |
Nov 03, 2021 | 6.000 | 6.400 | 6.000 | 6.230 | 228,781 | +0.20(+3.32%) |
Nov 02, 2021 | 6.280 | 6.295 | 5.850 | 6.030 | 257,001 | -0.24(-3.83%) |
Nov 01, 2021 | 6.080 | 6.330 | 6.180 | 6.270 | 210,072 | +0.20(+3.29%) |
Oct 29, 2021 | 6.220 | 6.320 | 5.995 | 6.070 | 227,821 | -0.14(-2.25%) |
Oct 28, 2021 | 6.090 | 6.300 | 6.020 | 6.210 | 225,167 | +0.17(+2.81%) |
Oct 27, 2021 | 6.230 | 6.309 | 6.000 | 6.040 | 214,863 | -0.19(-3.05%) |
Oct 26, 2021 | 6.200 | 6.230 | 255,632 | +0.05(+0.81%) | ||
Oct 25, 2021 | 6.510 | 6.510 | 6.160 | 6.180 | 293,409 | -0.35(-5.36%) |
Oct 22, 2021 | 6.740 | 6.740 | 6.410 | 6.530 | 307,684 | -0.18(-2.68%) |
Oct 21, 2021 | 6.860 | 6.910 | 6.700 | 6.710 | 185,189 | -0.17(-2.47%) |
Oct 20, 2021 | 7.020 | 7.180 | 6.870 | 6.880 | 280,975 | -0.17(-2.41%) |
Oct 19, 2021 | 6.930 | 7.100 | 6.700 | 7.050 | 505,871 | +0.16(+2.32%) |
Oct 18, 2021 | 7.310 | 7.370 | 6.890 | 6.890 | 295,888 | -0.45(-6.13%) |
Oct 15, 2021 | 7.510 | 7.550 | 7.310 | 7.340 | 195,002 | -0.12(-1.61%) |
Oct 14, 2021 | 7.420 | 7.615 | 7.385 | 7.460 | 336,313 | +0.11(+1.50%) |
Oct 13, 2021 | 7.330 | 7.400 | 7.190 | 7.350 | 181,074 | +0.06(+0.82%) |
Oct 12, 2021 | 6.780 | 7.320 | 6.740 | 7.290 | 224,133 | +0.48(+7.05%) |
Oct 11, 2021 | 6.860 | 6.890 | 6.725 | 6.810 | 261,973 | -0.09(-1.30%) |
Oct 08, 2021 | 7.040 | 7.040 | 6.830 | 6.900 | 267,984 | -0.16(-2.27%) |
Oct 07, 2021 | 6.950 | 7.260 | 6.940 | 7.060 | 578,914 | +0.12(+1.73%) |
Oct 06, 2021 | 6.920 | 6.950 | 6.720 | 6.940 | 361,489 | +0.13(+1.91%) |
Oct 05, 2021 | 6.680 | 6.910 | 6.600 | 6.810 | 450,716 | +0.16(+2.41%) |
Oct 04, 2021 | 6.800 | 6.870 | 6.480 | 6.650 | 585,617 | -0.16(-2.35%) |
Oct 01, 2021 | 7.080 | 7.160 | 6.750 | 6.810 | 791,460 | -0.23(-3.27%) |
Sep 30, 2021 | 6.760 | 7.180 | 6.630 | 7.040 | 650,696 | +0.33(+4.92%) |
Sep 29, 2021 | 6.800 | 6.890 | 6.468 | 6.710 | 902,144 | -0.07(-1.03%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.750 | 6.780 | 880,005 | -0.32(-4.51%) |
Sep 27, 2021 | 7.420 | 7.500 | 7.020 | 7.100 | 439,246 | -0.35(-4.70%) |
Sep 24, 2021 | 7.470 | 7.600 | 7.350 | 7.450 | 434,444 | -0.08(-1.06%) |
Sep 23, 2021 | 7.410 | 7.930 | 7.370 | 7.530 | 584,465 | +0.19(+2.59%) |
Sep 22, 2021 | 7.700 | 7.859 | 7.160 | 7.340 | 1,191,091 | -0.34(-4.43%) |
Sep 21, 2021 | 8.080 | 8.180 | 7.665 | 7.680 | 920,194 | -0.43(-5.30%) |
Sep 20, 2021 | 8.880 | 8.890 | 8.070 | 8.110 | 1,056,257 | -0.89(-9.89%) |
Sep 17, 2021 | 8.750 | 9.010 | 8.630 | 9.000 | 1,123,515 | +0.34(+3.93%) |
Sep 16, 2021 | 8.630 | 8.900 | 8.530 | 8.660 | 537,096 | +0.04(+0.46%) |
Sep 15, 2021 | 8.870 | 8.990 | 8.440 | 8.620 | 707,772 | -0.21(-2.38%) |
Sep 14, 2021 | 9.440 | 9.440 | 8.700 | 8.830 | 673,801 | -0.59(-6.26%) |
Sep 13, 2021 | 10.26 | 10.26 | 8.470 | 9.420 | 2,855,097 | -0.87(-8.45%) |
Sep 10, 2021 | 11.21 | 11.24 | 10.27 | 10.29 | 313,067 | -0.99(-8.78%) |
Sep 09, 2021 | 11.37 | 11.51 | 11.04 | 11.28 | 577,502 | -0.11(-0.97%) |
Sep 08, 2021 | 11.34 | 11.95 | 10.30 | 11.39 | 1,225,576 | -0.01(-0.09%) |
Sep 07, 2021 | 13.02 | 13.15 | 11.28 | 11.40 | 1,077,958 | -1.99(-14.86%) |
Sep 03, 2021 | 13.38 | 13.48 | 13.32 | 13.39 | 646,722 | -0.05(-0.37%) |
Sep 02, 2021 | 13.45 | 13.49 | 13.28 | 13.44 | 260,710 | +0.01(+0.07%) |
Sep 01, 2021 | 13.44 | 13.55 | 13.34 | 13.43 | 184,506 | -0.01(-0.07%) |
Aug 31, 2021 | 13.51 | 13.62 | 13.42 | 13.44 | 242,081 | +0.00(+0.00%) |
Aug 30, 2021 | 13.57 | 13.60 | 13.41 | 13.44 | 148,371 | -0.13(-0.96%) |
Aug 27, 2021 | 13.79 | 14.10 | 13.56 | 13.57 | 220,462 | -0.23(-1.67%) |
Aug 26, 2021 | 13.68 | 14.12 | 13.26 | 13.80 | 576,031 | -0.19(-1.36%) |
Aug 25, 2021 | 14.00 | 14.05 | 13.80 | 13.99 | 819,801 | +0.02(+0.14%) |
Aug 24, 2021 | 14.00 | 14.16 | 13.85 | 13.97 | 260,748 | -0.04(-0.29%) |
Aug 23, 2021 | 14.10 | 14.17 | 13.94 | 14.01 | 241,840 | -0.06(-0.43%) |
Aug 20, 2021 | 13.99 | 14.22 | 13.90 | 14.07 | 170,906 | +0.02(+0.14%) |
Aug 19, 2021 | 14.49 | 14.50 | 13.68 | 14.05 | 477,422 | -0.49(-3.37%) |
Aug 18, 2021 | 14.54 | 14.69 | 14.35 | 14.54 | 433,785 | -0.01(-0.07%) |
Aug 17, 2021 | 14.40 | 14.65 | 14.30 | 14.55 | 562,302 | +0.19(+1.32%) |
Aug 16, 2021 | 13.98 | 14.40 | 13.98 | 14.36 | 494,888 | +0.35(+2.50%) |
Aug 13, 2021 | 13.55 | 14.14 | 13.51 | 14.01 | 454,755 | +0.52(+3.85%) |
Aug 12, 2021 | 13.60 | 13.61 | 13.28 | 13.49 | 754,653 | +0.13(+0.97%) |
Aug 11, 2021 | 13.51 | 13.56 | 13.17 | 13.36 | 447,646 | -0.11(-0.82%) |
Aug 10, 2021 | 13.61 | 13.61 | 13.35 | 13.47 | 712,971 | +0.00(+0.00%) |
Aug 09, 2021 | 12.99 | 13.63 | 12.95 | 13.47 | 486,571 | +0.28(+2.12%) |
Aug 06, 2021 | 13.19 | 13.33 | 12.98 | 13.19 | 400,023 | +0.00(+0.00%) |
Aug 05, 2021 | 13.23 | 13.31 | 13.00 | 13.19 | 526,475 | -0.02(-0.15%) |
Aug 04, 2021 | 13.13 | 13.31 | 12.98 | 13.21 | 444,251 | +0.02(+0.15%) |
Aug 03, 2021 | 13.20 | 13.25 | 12.97 | 13.19 | 550,911 | +0.03(+0.23%) |
Aug 02, 2021 | 13.54 | 13.66 | 13.14 | 13.16 | 300,251 | -0.39(-2.88%) |
Jul 30, 2021 | 13.53 | 13.67 | 13.29 | 13.55 | 594,311 | -0.03(-0.22%) |
Jul 29, 2021 | 13.56 | 13.84 | 13.41 | 13.58 | 336,467 | +0.11(+0.82%) |
Jul 28, 2021 | 13.77 | 13.80 | 13.36 | 13.47 | 667,733 | -0.30(-2.18%) |
Jul 27, 2021 | 13.85 | 13.99 | 13.70 | 13.77 | 467,132 | -0.05(-0.36%) |
Jul 26, 2021 | 13.72 | 13.90 | 13.66 | 13.82 | 371,478 | +0.12(+0.88%) |
Jul 23, 2021 | 13.61 | 13.73 | 13.54 | 13.70 | 448,571 | +0.15(+1.11%) |
Jul 22, 2021 | 13.54 | 13.64 | 13.37 | 13.55 | 276,063 | -0.02(-0.15%) |
Jul 21, 2021 | 13.62 | 13.68 | 13.54 | 13.57 | 345,255 | +0.02(+0.15%) |
Jul 20, 2021 | 13.54 | 13.76 | 13.50 | 13.55 | 347,292 | +0.06(+0.44%) |
Jul 19, 2021 | 13.34 | 13.56 | 13.33 | 13.49 | 809,506 | -0.04(-0.30%) |
Jul 16, 2021 | 13.59 | 13.94 | 13.45 | 13.53 | 207,776 | +0.00(+0.00%) |
Jul 15, 2021 | 13.77 | 13.85 | 13.46 | 13.53 | 195,434 | -0.24(-1.74%) |
Jul 14, 2021 | 13.74 | 13.82 | 13.61 | 13.77 | 237,709 | +0.05(+0.36%) |
Jul 13, 2021 | 13.57 | 13.93 | 13.38 | 13.72 | 224,906 | +0.02(+0.15%) |
Jul 12, 2021 | 13.75 | 13.85 | 13.61 | 13.70 | 177,702 | -0.01(-0.07%) |
Jul 09, 2021 | 14.28 | 14.34 | 13.64 | 13.71 | 289,283 | -0.55(-3.86%) |
Jul 08, 2021 | 14.35 | 14.48 | 14.19 | 14.26 | 514,931 | -0.18(-1.25%) |
Jul 07, 2021 | 14.33 | 14.50 | 14.01 | 14.44 | 253,478 | +0.11(+0.77%) |
Jul 06, 2021 | 14.54 | 14.62 | 14.30 | 14.33 | 443,907 | -0.15(-1.04%) |
Jul 02, 2021 | 14.51 | 14.63 | 14.45 | 14.48 | 418,369 | +0.05(+0.35%) |
Jul 01, 2021 | 13.70 | 14.49 | 13.60 | 14.43 | 420,767 | +0.83(+6.10%) |
Jun 30, 2021 | 13.60 | 13.82 | 13.50 | 13.60 | 968,569 | -0.01(-0.07%) |
Jun 29, 2021 | 13.28 | 13.98 | 13.28 | 13.61 | 294,926 | +0.27(+2.02%) |
Jun 28, 2021 | 13.18 | 13.41 | 13.13 | 13.34 | 179,129 | +0.12(+0.91%) |
Jun 25, 2021 | 12.85 | 13.34 | 12.85 | 13.22 | 851,120 | +0.35(+2.72%) |
Jun 24, 2021 | 12.73 | 12.89 | 12.73 | 12.87 | 134,010 | +0.19(+1.50%) |
Jun 23, 2021 | 12.63 | 12.85 | 12.61 | 12.68 | 101,640 | +0.01(+0.08%) |
Jun 22, 2021 | 12.60 | 12.78 | 12.59 | 12.67 | 494,639 | +0.01(+0.08%) |
Jun 21, 2021 | 12.61 | 12.97 | 12.61 | 12.66 | 206,140 | +0.06(+0.48%) |
Jun 18, 2021 | 13.00 | 13.07 | 12.60 | 12.60 | 667,902 | -0.43(-3.30%) |
Jun 17, 2021 | 13.09 | 13.18 | 12.97 | 13.03 | 623,471 | -0.09(-0.69%) |
Jun 16, 2021 | 13.16 | 13.26 | 13.09 | 13.12 | 217,288 | -0.05(-0.38%) |
Jun 15, 2021 | 13.20 | 13.29 | 13.14 | 13.17 | 229,079 | -0.02(-0.15%) |
Jun 14, 2021 | 13.16 | 13.30 | 13.03 | 13.19 | 170,154 | +0.04(+0.30%) |
Jun 11, 2021 | 13.16 | 13.25 | 12.93 | 13.15 | 283,104 | -0.03(-0.23%) |
Jun 10, 2021 | 13.23 | 13.30 | 13.16 | 13.18 | 330,745 | -0.04(-0.30%) |
Jun 09, 2021 | 13.22 | 13.27 | 13.15 | 13.22 | 246,525 | +0.04(+0.30%) |
Jun 08, 2021 | 13.24 | 13.29 | 13.08 | 13.18 | 204,853 | -0.05(-0.38%) |
Jun 07, 2021 | 13.21 | 13.24 | 13.11 | 13.23 | 174,799 | +0.04(+0.30%) |
Jun 04, 2021 | 13.24 | 13.43 | 13.05 | 13.19 | 170,473 | +0.06(+0.46%) |
Jun 03, 2021 | 13.80 | 13.85 | 13.11 | 13.13 | 434,062 | -0.66(-4.79%) |
Jun 02, 2021 | 13.80 | 13.96 | 13.59 | 13.79 | 246,111 | +0.05(+0.36%) |
Jun 01, 2021 | 13.84 | 14.09 | 13.66 | 13.74 | 351,324 | -0.02(-0.15%) |
May 28, 2021 | 13.32 | 13.85 | 13.31 | 13.76 | 381,885 | +0.51(+3.85%) |
May 27, 2021 | 13.13 | 13.39 | 13.11 | 13.25 | 289,708 | +0.16(+1.22%) |
May 26, 2021 | 12.81 | 13.16 | 12.81 | 13.09 | 94,128 | +0.26(+2.03%) |
May 25, 2021 | 12.81 | 13.09 | 12.76 | 12.83 | 238,829 | +0.04(+0.31%) |
May 24, 2021 | 12.50 | 12.93 | 12.50 | 12.79 | 229,399 | +0.26(+2.08%) |
May 21, 2021 | 12.05 | 12.76 | 12.05 | 12.53 | 480,560 | +0.52(+4.33%) |
May 20, 2021 | 11.95 | 12.12 | 11.91 | 12.01 | 128,399 | +0.08(+0.67%) |
May 19, 2021 | 11.97 | 12.04 | 11.74 | 11.93 | 103,321 | +0.09(+0.76%) |
May 18, 2021 | 11.84 | 12.05 | 11.74 | 11.84 | 139,610 | -0.04(-0.34%) |
May 17, 2021 | 11.99 | 12.06 | 11.71 | 11.88 | 127,448 | -0.16(-1.33%) |
May 14, 2021 | 12.06 | 12.23 | 11.64 | 12.04 | 233,946 | +0.05(+0.42%) |
May 13, 2021 | 11.90 | 12.13 | 11.90 | 11.99 | 110,375 | +0.07(+0.59%) |
May 12, 2021 | 11.74 | 12.11 | 11.70 | 11.92 | 178,408 | +0.24(+2.05%) |
May 11, 2021 | 11.94 | 12.00 | 11.59 | 11.68 | 130,935 | -0.33(-2.75%) |
May 10, 2021 | 12.00 | 12.28 | 11.86 | 12.01 | 183,048 | -0.08(-0.66%) |
May 07, 2021 | 11.77 | 12.30 | 11.72 | 12.09 | 201,329 | +0.26(+2.20%) |
May 06, 2021 | 11.75 | 11.93 | 11.50 | 11.83 | 284,232 | +0.05(+0.42%) |
May 05, 2021 | 11.86 | 12.00 | 11.55 | 11.78 | 309,832 | +0.02(+0.17%) |
May 04, 2021 | 11.90 | 11.90 | 11.44 | 11.76 | 313,847 | -0.09(-0.76%) |