Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.390 | 7.100 | 6.200 | 6.370 | 806,207 | -0.77(-10.78%) |
Apr 28, 2022 | 6.950 | 7.205 | 6.650 | 7.140 | 437,925 | +0.17(+2.44%) |
Apr 27, 2022 | 6.890 | 7.300 | 6.876 | 6.970 | 393,331 | -0.07(-0.99%) |
Apr 26, 2022 | 7.140 | 7.170 | 6.922 | 7.040 | 349,184 | -0.11(-1.54%) |
Apr 25, 2022 | 6.930 | 7.220 | 6.732 | 7.150 | 424,257 | +0.12(+1.71%) |
Apr 22, 2022 | 7.230 | 7.230 | 6.750 | 7.030 | 345,966 | -0.23(-3.17%) |
Apr 21, 2022 | 7.520 | 7.667 | 7.180 | 7.260 | 346,092 | -0.23(-3.07%) |
Apr 20, 2022 | 7.330 | 7.620 | 7.300 | 7.490 | 432,833 | +0.21(+2.88%) |
Apr 19, 2022 | 7.020 | 7.390 | 7.010 | 7.280 | 319,556 | +0.22(+3.12%) |
Apr 18, 2022 | 7.000 | 7.210 | 6.850 | 7.060 | 399,650 | -0.07(-0.98%) |
Apr 14, 2022 | 7.260 | 7.650 | 7.100 | 7.130 | 668,987 | -0.21(-2.86%) |
Apr 13, 2022 | 6.730 | 7.540 | 6.680 | 7.340 | 796,642 | +0.49(+7.15%) |
Apr 12, 2022 | 6.580 | 7.090 | 6.580 | 6.850 | 750,912 | +0.32(+4.90%) |
Apr 11, 2022 | 6.090 | 6.570 | 6.010 | 6.530 | 686,487 | +0.45(+7.40%) |
Apr 08, 2022 | 6.090 | 6.350 | 5.840 | 6.080 | 392,090 | -0.10(-1.62%) |
Apr 07, 2022 | 5.810 | 6.470 | 5.810 | 6.180 | 634,302 | +0.40(+6.92%) |
Apr 06, 2022 | 5.750 | 5.800 | 5.590 | 5.780 | 225,921 | -0.09(-1.53%) |
Apr 05, 2022 | 6.150 | 6.160 | 5.840 | 5.870 | 210,987 | -0.27(-4.40%) |
Apr 04, 2022 | 6.270 | 6.270 | 6.095 | 6.140 | 153,032 | -0.07(-1.13%) |
Apr 01, 2022 | 6.280 | 6.350 | 6.140 | 6.210 | 298,368 | -0.02(-0.32%) |
Mar 31, 2022 | 6.070 | 6.300 | 5.970 | 6.230 | 320,140 | +0.17(+2.81%) |
Mar 30, 2022 | 6.060 | 6.240 | 5.960 | 6.060 | 212,815 | -0.07(-1.14%) |
Mar 29, 2022 | 6.370 | 6.370 | 6.060 | 6.130 | 365,630 | -0.05(-0.81%) |
Mar 28, 2022 | 6.300 | 6.610 | 6.055 | 6.180 | 374,455 | -0.14(-2.22%) |
Mar 25, 2022 | 6.360 | 6.470 | 6.190 | 6.320 | 342,415 | -0.04(-0.63%) |
Mar 24, 2022 | 6.260 | 6.410 | 6.140 | 6.360 | 344,834 | +0.11(+1.76%) |
Mar 23, 2022 | 5.980 | 6.520 | 5.910 | 6.250 | 517,600 | +0.27(+4.52%) |
Mar 22, 2022 | 5.830 | 6.120 | 5.830 | 5.980 | 346,504 | +0.20(+3.46%) |
Mar 21, 2022 | 5.780 | 5.965 | 5.640 | 5.780 | 299,393 | +0.00(+0.00%) |
Mar 18, 2022 | 5.990 | 6.190 | 5.770 | 5.780 | 477,582 | -0.28(-4.62%) |
Mar 17, 2022 | 5.360 | 6.070 | 5.350 | 6.060 | 476,898 | +0.69(+12.85%) |
Mar 16, 2022 | 5.210 | 5.530 | 5.200 | 5.370 | 244,751 | +0.23(+4.47%) |
Mar 15, 2022 | 5.160 | 5.210 | 5.025 | 5.140 | 215,982 | -0.02(-0.39%) |
Mar 14, 2022 | 5.190 | 5.250 | 4.970 | 5.160 | 329,126 | -0.03(-0.58%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.140 | 5.190 | 462,527 | -0.23(-4.24%) |
Mar 10, 2022 | 5.860 | 5.860 | 5.340 | 5.420 | 388,069 | -0.50(-8.45%) |
Mar 09, 2022 | 5.990 | 6.060 | 5.780 | 5.920 | 254,120 | +0.07(+1.20%) |
Mar 08, 2022 | 5.640 | 5.990 | 5.520 | 5.850 | 336,235 | +0.28(+5.03%) |
Mar 07, 2022 | 5.250 | 5.810 | 5.202 | 5.570 | 477,284 | +0.29(+5.49%) |
Mar 04, 2022 | 5.540 | 5.540 | 5.250 | 5.280 | 386,521 | -0.38(-6.71%) |
Mar 03, 2022 | 5.990 | 6.000 | 5.570 | 5.660 | 335,434 | -0.26(-4.39%) |
Mar 02, 2022 | 6.050 | 6.130 | 5.885 | 5.920 | 379,083 | -0.04(-0.67%) |
Mar 01, 2022 | 6.220 | 6.450 | 5.900 | 5.960 | 367,096 | -0.33(-5.25%) |
Feb 28, 2022 | 6.460 | 6.530 | 6.280 | 6.290 | 543,190 | -0.26(-3.97%) |
Feb 25, 2022 | 6.370 | 6.605 | 6.280 | 6.550 | 512,129 | -0.03(-0.46%) |
Feb 24, 2022 | 5.990 | 6.710 | 5.990 | 6.580 | 595,192 | -0.08(-1.20%) |
Feb 23, 2022 | 6.830 | 6.930 | 6.580 | 6.660 | 331,195 | -0.12(-1.77%) |
Feb 22, 2022 | 6.750 | 7.080 | 6.640 | 6.780 | 585,193 | +0.01(+0.15%) |
Feb 18, 2022 | 6.770 | 0 | +0.61(+9.90%) | |||
Feb 17, 2022 | 7.180 | 7.260 | 5.621 | 6.160 | 1,994,240 | -1.08(-14.92%) |
Feb 16, 2022 | 7.450 | 7.450 | 7.160 | 7.240 | 314,322 | -0.22(-2.95%) |
Feb 15, 2022 | 7.410 | 7.690 | 7.410 | 7.460 | 296,203 | +0.24(+3.32%) |
Feb 14, 2022 | 7.380 | 7.490 | 7.170 | 7.220 | 300,249 | -0.06(-0.82%) |
Feb 11, 2022 | 7.580 | 7.580 | 7.230 | 7.280 | 286,378 | -0.24(-3.19%) |
Feb 10, 2022 | 7.400 | 7.815 | 7.400 | 7.520 | 388,592 | -0.07(-0.92%) |
Feb 09, 2022 | 7.500 | 7.605 | 7.300 | 7.590 | 227,115 | +0.22(+2.99%) |
Feb 08, 2022 | 7.410 | 7.550 | 7.220 | 7.370 | 204,716 | -0.04(-0.54%) |
Feb 07, 2022 | 7.450 | 7.645 | 7.370 | 7.410 | 120,951 | -0.11(-1.46%) |
Feb 04, 2022 | 7.290 | 7.620 | 7.220 | 7.520 | 154,611 | +0.23(+3.16%) |
Feb 03, 2022 | 7.210 | 7.550 | 7.290 | 284,813 | -0.02(-0.27%) | |
Feb 02, 2022 | 8.000 | 8.060 | 7.265 | 7.310 | 253,805 | -0.59(-7.47%) |
Feb 01, 2022 | 7.970 | 7.970 | 7.680 | 7.900 | 299,563 | -0.02(-0.25%) |
Jan 31, 2022 | 7.450 | 7.920 | 340,765 | +0.53(+7.17%) | ||
Jan 28, 2022 | 7.180 | 7.400 | 7.000 | 7.390 | 278,812 | +0.19(+2.64%) |
Jan 27, 2022 | 7.600 | 7.670 | 7.145 | 7.200 | 410,248 | -0.34(-4.51%) |
Jan 26, 2022 | 8.070 | 8.090 | 7.519 | 7.540 | 485,885 | -0.36(-4.56%) |
Jan 25, 2022 | 7.940 | 8.190 | 7.700 | 7.900 | 415,162 | -0.22(-2.71%) |
Jan 24, 2022 | 7.850 | 8.180 | 7.760 | 8.120 | 393,523 | +0.00(+0.00%) |
Jan 21, 2022 | 8.190 | 8.439 | 8.050 | 8.120 | 222,091 | -0.22(-2.64%) |
Jan 20, 2022 | 8.420 | 8.750 | 8.320 | 8.340 | 185,300 | -0.08(-0.95%) |
Jan 19, 2022 | 8.470 | 8.809 | 8.380 | 8.420 | 271,777 | -0.02(-0.24%) |
Jan 18, 2022 | 8.100 | 8.540 | 8.050 | 8.440 | 314,970 | +0.30(+3.69%) |
Jan 14, 2022 | 8.140 | 0 | -0.26(-3.10%) | |||
Jan 13, 2022 | 8.400 | 8.630 | 8.290 | 8.400 | 250,975 | -0.02(-0.24%) |
Jan 12, 2022 | 8.630 | 8.710 | 8.290 | 8.420 | 284,451 | -0.18(-2.09%) |
Jan 11, 2022 | 8.840 | 8.840 | 8.510 | 8.600 | 259,753 | -0.21(-2.38%) |
Jan 10, 2022 | 8.460 | 8.830 | 8.250 | 8.810 | 224,564 | +0.34(+4.01%) |
Jan 07, 2022 | 8.900 | 9.000 | 8.430 | 8.470 | 282,580 | -0.41(-4.62%) |
Jan 06, 2022 | 9.260 | 9.300 | 8.830 | 8.880 | 272,982 | -0.42(-4.52%) |
Jan 05, 2022 | 9.270 | 9.600 | 9.180 | 9.300 | 462,027 | +0.27(+3.02%) |
Jan 04, 2022 | 9.360 | 9.404 | 8.983 | 9.027 | 425,410 | -0.23(-2.53%) |
Jan 03, 2022 | 9.108 | 9.360 | 8.960 | 9.261 | 386,623 | +0.29(+3.21%) |
Dec 31, 2021 | 9.135 | 9.306 | 8.946 | 8.973 | 268,374 | -0.23(-2.54%) |
Dec 30, 2021 | 8.892 | 9.405 | 8.865 | 9.207 | 335,505 | +0.23(+2.61%) |
Dec 29, 2021 | 9.054 | 9.072 | 8.748 | 8.973 | 317,400 | -0.07(-0.80%) |
Dec 28, 2021 | 9.378 | 9.423 | 8.955 | 9.045 | 251,742 | -0.39(-4.10%) |
Dec 27, 2021 | 9.738 | 9.810 | 9.380 | 9.432 | 301,082 | -0.43(-4.38%) |
Dec 23, 2021 | 9.585 | 10.21 | 9.468 | 9.864 | 505,863 | +0.35(+3.69%) |
Dec 22, 2021 | 9.243 | 9.756 | 9.243 | 9.513 | 485,275 | +0.37(+4.04%) |
Dec 21, 2021 | 8.901 | 9.270 | 8.856 | 9.144 | 260,603 | +0.34(+3.89%) |
Dec 20, 2021 | 8.730 | 8.919 | 8.559 | 8.802 | 241,404 | -0.01(-0.10%) |
Dec 17, 2021 | 8.721 | 9.045 | 8.370 | 8.811 | 697,984 | -0.04(-0.51%) |
Dec 16, 2021 | 9.063 | 9.225 | 8.829 | 8.856 | 292,142 | -0.17(-1.89%) |
Dec 15, 2021 | 8.505 | 9.036 | 8.415 | 9.027 | 354,678 | +0.51(+6.03%) |
Dec 14, 2021 | 8.793 | 8.892 | 8.433 | 8.514 | 579,653 | -0.38(-4.25%) |
Dec 13, 2021 | 9.837 | 9.855 | 8.613 | 8.892 | 1,273,835 | -1.22(-12.02%) |
Dec 10, 2021 | 11.08 | 11.15 | 9.855 | 10.11 | 855,360 | -0.89(-8.10%) |
Dec 09, 2021 | 11.33 | 11.61 | 10.95 | 11.00 | 186,854 | -0.40(-3.48%) |
Dec 08, 2021 | 11.45 | 11.79 | 11.35 | 11.39 | 130,374 | -0.04(-0.39%) |
Dec 07, 2021 | 11.19 | 11.60 | 11.17 | 11.44 | 161,646 | +0.40(+3.59%) |
Dec 06, 2021 | 10.60 | 11.13 | 10.36 | 11.04 | 134,771 | +0.38(+3.54%) |
Dec 03, 2021 | 11.30 | 11.30 | 10.51 | 10.67 | 262,074 | -0.61(-5.43%) |
Dec 02, 2021 | 11.55 | 11.69 | 11.19 | 11.28 | 216,891 | -0.27(-2.34%) |
Dec 01, 2021 | 11.74 | 12.00 | 11.36 | 11.55 | 262,977 | +0.03(+0.23%) |
Nov 30, 2021 | 11.40 | 11.62 | 11.14 | 11.52 | 344,545 | +0.08(+0.71%) |
Nov 29, 2021 | 11.68 | 11.78 | 11.30 | 11.44 | 233,704 | -0.13(-1.17%) |
Nov 26, 2021 | 11.69 | 11.79 | 11.35 | 11.57 | 197,725 | -0.23(-1.91%) |
Nov 24, 2021 | 12.19 | 12.29 | 11.80 | 11.80 | 279,661 | -0.47(-3.81%) |
Nov 23, 2021 | 12.92 | 12.93 | 12.15 | 12.27 | 427,171 | -0.77(-5.93%) |
Nov 22, 2021 | 13.07 | 13.17 | 12.58 | 13.04 | 261,387 | -0.08(-0.62%) |
Nov 19, 2021 | 13.21 | 13.55 | 13.10 | 13.12 | 183,762 | -0.22(-1.62%) |
Nov 18, 2021 | 13.62 | 13.36 | 13.26 | 13.34 | 350,320 | -0.30(-2.18%) |
Nov 17, 2021 | 13.48 | 14.09 | 13.42 | 13.64 | 378,894 | +0.13(+1.00%) |
Nov 16, 2021 | 13.07 | 13.71 | 13.07 | 13.50 | 325,656 | +0.31(+2.32%) |
Nov 15, 2021 | 13.17 | 13.40 | 12.97 | 13.19 | 184,575 | +0.05(+0.41%) |
Nov 12, 2021 | 13.19 | 13.42 | 13.10 | 13.14 | 245,197 | -0.02(-0.14%) |
Nov 11, 2021 | 12.85 | 13.33 | 12.74 | 13.16 | 370,618 | +0.31(+2.45%) |
Nov 10, 2021 | 12.69 | 12.84 | 331,713 | +0.18(+1.42%) | ||
Nov 09, 2021 | 12.79 | 12.92 | 12.52 | 12.66 | 243,158 | -0.15(-1.19%) |
Nov 08, 2021 | 12.72 | 12.98 | 12.56 | 12.82 | 269,861 | +0.15(+1.21%) |
Nov 05, 2021 | 12.80 | 13.01 | 12.33 | 12.66 | 288,812 | -0.13(-0.99%) |
Nov 04, 2021 | 12.38 | 13.05 | 12.38 | 12.79 | 550,676 | +0.32(+2.60%) |
Nov 03, 2021 | 10.98 | 12.54 | 10.90 | 12.47 | 906,572 | +1.19(+10.54%) |
Nov 02, 2021 | 11.33 | 11.38 | 11.08 | 11.28 | 221,788 | -0.05(-0.48%) |
Nov 01, 2021 | 11.30 | 11.60 | 11.28 | 11.33 | 316,224 | +0.05(+0.48%) |
Oct 29, 2021 | 11.07 | 11.31 | 10.95 | 11.28 | 142,887 | +0.15(+1.38%) |
Oct 28, 2021 | 10.85 | 11.48 | 10.85 | 11.12 | 246,695 | +0.26(+2.40%) |
Oct 27, 2021 | 11.21 | 11.21 | 10.85 | 10.86 | 142,244 | -0.27(-2.43%) |
Oct 26, 2021 | 11.24 | 11.13 | 205,318 | -0.05(-0.48%) | ||
Oct 25, 2021 | 11.11 | 11.24 | 10.94 | 11.19 | 88,570 | +0.10(+0.89%) |
Oct 22, 2021 | 11.05 | 11.17 | 11.01 | 11.09 | 110,361 | -0.01(-0.08%) |
Oct 21, 2021 | 11.34 | 11.36 | 11.06 | 11.10 | 197,702 | -0.21(-1.83%) |
Oct 20, 2021 | 11.39 | 11.61 | 11.29 | 11.30 | 131,899 | +0.03(+0.24%) |
Oct 19, 2021 | 10.92 | 11.37 | 10.85 | 11.28 | 208,311 | +0.42(+3.90%) |
Oct 18, 2021 | 10.89 | 10.92 | 10.51 | 10.85 | 215,049 | -0.01(-0.08%) |
Oct 15, 2021 | 11.25 | 11.69 | 10.81 | 10.86 | 456,839 | -0.23(-2.11%) |
Oct 14, 2021 | 10.65 | 11.40 | 10.52 | 11.10 | 526,625 | +0.70(+6.75%) |
Oct 13, 2021 | 10.38 | 10.98 | 10.37 | 10.40 | 666,483 | +0.24(+2.39%) |
Oct 12, 2021 | 10.06 | 10.20 | 9.999 | 10.15 | 143,710 | +0.10(+0.98%) |
Oct 11, 2021 | 10.03 | 10.31 | 9.909 | 10.05 | 211,783 | +0.01(+0.09%) |
Oct 08, 2021 | 10.13 | 10.19 | 9.999 | 10.04 | 119,448 | -0.05(-0.53%) |
Oct 07, 2021 | 9.999 | 10.33 | 9.954 | 10.10 | 162,642 | +0.12(+1.17%) |
Oct 06, 2021 | 9.864 | 10.02 | 9.855 | 9.981 | 155,961 | +0.05(+0.54%) |
Oct 05, 2021 | 9.693 | 9.927 | 9.693 | 9.927 | 246,899 | +0.18(+1.85%) |
Oct 04, 2021 | 9.911 | 9.911 | 9.594 | 9.747 | 544,554 | -0.26(-2.61%) |
Oct 01, 2021 | 10.18 | 10.28 | 9.648 | 10.01 | 523,335 | -0.24(-2.37%) |
Sep 30, 2021 | 10.48 | 10.59 | 10.22 | 10.25 | 255,056 | -0.17(-1.64%) |
Sep 29, 2021 | 10.66 | 10.79 | 10.40 | 10.42 | 197,057 | -0.19(-1.78%) |
Sep 28, 2021 | 10.71 | 10.71 | 10.46 | 10.61 | 214,151 | -0.15(-1.42%) |
Sep 27, 2021 | 10.78 | 10.85 | 10.60 | 10.76 | 278,017 | +0.01(+0.08%) |
Sep 24, 2021 | 11.05 | 11.06 | 10.73 | 10.76 | 232,164 | -0.35(-3.16%) |
Sep 23, 2021 | 11.28 | 11.28 | 10.98 | 11.11 | 158,074 | -0.10(-0.88%) |
Sep 22, 2021 | 11.37 | 11.46 | 11.15 | 11.21 | 184,805 | +0.02(+0.16%) |
Sep 21, 2021 | 11.12 | 11.54 | 11.12 | 11.19 | 271,921 | +0.10(+0.89%) |
Sep 20, 2021 | 11.20 | 11.42 | 11.07 | 11.09 | 239,464 | -0.24(-2.14%) |
Sep 17, 2021 | 11.13 | 11.42 | 10.95 | 11.33 | 417,086 | +0.29(+2.61%) |
Sep 16, 2021 | 10.87 | 11.20 | 10.77 | 11.04 | 228,176 | +0.07(+0.66%) |
Sep 15, 2021 | 11.03 | 11.15 | 10.71 | 10.97 | 329,833 | -0.05(-0.49%) |
Sep 14, 2021 | 11.31 | 11.31 | 10.88 | 11.03 | 275,643 | -0.29(-2.55%) |
Sep 13, 2021 | 11.35 | 11.53 | 11.15 | 11.31 | 175,135 | -0.04(-0.32%) |
Sep 10, 2021 | 11.52 | 11.56 | 11.23 | 11.35 | 319,940 | -0.14(-1.25%) |
Sep 09, 2021 | 11.56 | 11.82 | 11.43 | 11.49 | 282,744 | -0.12(-1.01%) |
Sep 08, 2021 | 11.82 | 11.91 | 11.48 | 11.61 | 257,327 | -0.20(-1.68%) |
Sep 07, 2021 | 11.82 | 11.95 | 11.61 | 11.81 | 310,610 | -0.05(-0.46%) |
Sep 03, 2021 | 12.21 | 12.21 | 11.70 | 11.86 | 417,942 | -0.33(-2.73%) |
Sep 02, 2021 | 12.16 | 12.41 | 12.02 | 12.20 | 185,092 | +0.16(+1.35%) |
Sep 01, 2021 | 12.11 | 12.35 | 11.97 | 12.03 | 170,079 | -0.04(-0.30%) |
Aug 31, 2021 | 12.04 | 12.26 | 12.00 | 12.07 | 237,528 | +0.03(+0.22%) |
Aug 30, 2021 | 12.06 | 12.23 | 11.93 | 12.04 | 193,414 | +0.02(+0.15%) |
Aug 27, 2021 | 11.96 | 12.20 | 11.75 | 12.02 | 343,565 | +0.07(+0.60%) |
Aug 26, 2021 | 12.38 | 12.56 | 11.86 | 11.95 | 278,562 | -0.53(-4.25%) |
Aug 25, 2021 | 12.56 | 12.69 | 12.44 | 12.48 | 177,369 | -0.04(-0.36%) |
Aug 24, 2021 | 12.65 | 12.76 | 12.40 | 12.53 | 106,843 | -0.06(-0.50%) |
Aug 23, 2021 | 12.35 | 12.80 | 12.27 | 12.59 | 255,300 | +0.36(+2.94%) |
Aug 20, 2021 | 11.54 | 12.37 | 11.49 | 12.23 | 273,860 | +0.57(+4.86%) |
Aug 19, 2021 | 11.75 | 12.00 | 11.65 | 11.66 | 251,174 | -0.17(-1.44%) |
Aug 18, 2021 | 11.94 | 11.98 | 11.41 | 11.84 | 352,086 | -0.04(-0.38%) |
Aug 17, 2021 | 12.20 | 12.28 | 11.66 | 11.88 | 429,113 | -0.40(-3.30%) |
Aug 16, 2021 | 12.74 | 12.76 | 12.20 | 12.29 | 315,903 | -0.49(-3.81%) |
Aug 13, 2021 | 12.79 | 12.86 | 12.47 | 12.77 | 319,280 | -0.06(-0.49%) |
Aug 12, 2021 | 13.28 | 13.29 | 12.67 | 12.83 | 332,094 | -0.47(-3.52%) |
Aug 11, 2021 | 13.29 | 13.33 | 13.04 | 13.30 | 159,035 | -0.03(-0.20%) |
Aug 10, 2021 | 13.11 | 13.44 | 12.98 | 13.33 | 258,758 | +0.22(+1.65%) |
Aug 09, 2021 | 13.50 | 13.53 | 12.74 | 13.11 | 460,809 | -0.29(-2.15%) |
Aug 06, 2021 | 13.23 | 14.08 | 13.21 | 13.40 | 1,630,554 | +0.32(+2.41%) |
Aug 05, 2021 | 13.25 | 13.53 | 12.98 | 13.09 | 291,437 | -0.26(-1.96%) |
Aug 04, 2021 | 13.41 | 13.82 | 13.13 | 13.35 | 280,425 | -0.08(-0.60%) |
Aug 03, 2021 | 13.23 | 13.68 | 12.60 | 13.43 | 441,968 | +0.20(+1.50%) |
Aug 02, 2021 | 12.65 | 13.41 | 12.01 | 13.23 | 844,263 | +0.73(+5.83%) |
Jul 30, 2021 | 13.28 | 13.51 | 12.32 | 12.50 | 1,692,763 | -2.57(-17.03%) |
Jul 29, 2021 | 15.58 | 15.67 | 15.02 | 15.07 | 203,134 | -0.43(-2.79%) |
Jul 28, 2021 | 15.23 | 15.65 | 14.92 | 15.50 | 138,404 | +0.30(+1.95%) |
Jul 27, 2021 | 15.35 | 15.55 | 14.97 | 15.20 | 182,927 | -0.17(-1.11%) |
Jul 26, 2021 | 15.20 | 16.10 | 14.97 | 15.37 | 328,492 | +0.22(+1.49%) |
Jul 23, 2021 | 15.43 | 15.57 | 14.90 | 15.15 | 143,047 | -0.29(-1.87%) |
Jul 22, 2021 | 15.02 | 15.65 | 14.99 | 15.44 | 216,790 | +0.44(+2.94%) |
Jul 21, 2021 | 15.06 | 15.35 | 14.39 | 14.99 | 226,193 | -0.23(-1.54%) |
Jul 20, 2021 | 14.96 | 15.61 | 14.74 | 15.23 | 362,104 | +0.34(+2.30%) |
Jul 19, 2021 | 14.54 | 15.64 | 14.54 | 14.89 | 995,359 | -0.24(-1.61%) |
Jul 16, 2021 | 14.22 | 15.19 | 14.21 | 15.13 | 866,631 | +1.46(+10.67%) |
Jul 15, 2021 | 12.91 | 14.00 | 12.74 | 13.67 | 616,280 | +0.83(+6.45%) |
Jul 14, 2021 | 13.06 | 13.24 | 12.69 | 12.84 | 201,035 | -0.24(-1.86%) |
Jul 13, 2021 | 13.18 | 13.71 | 12.96 | 13.09 | 314,277 | -0.06(-0.48%) |
Jul 12, 2021 | 13.32 | 13.41 | 13.00 | 13.15 | 338,958 | -0.13(-1.02%) |
Jul 09, 2021 | 13.61 | 13.79 | 13.10 | 13.28 | 203,070 | -0.17(-1.27%) |
Jul 08, 2021 | 13.35 | 13.64 | 13.10 | 13.46 | 231,261 | -0.22(-1.58%) |
Jul 07, 2021 | 14.41 | 14.50 | 13.61 | 13.67 | 318,071 | -0.54(-3.80%) |
Jul 06, 2021 | 14.76 | 14.92 | 14.15 | 14.21 | 255,022 | -0.58(-3.90%) |
Jul 02, 2021 | 15.17 | 15.19 | 14.63 | 14.79 | 217,195 | -0.23(-1.56%) |
Jul 01, 2021 | 14.66 | 15.65 | 14.61 | 15.02 | 835,934 | +1.04(+7.47%) |
Jun 30, 2021 | 13.99 | 14.25 | 13.74 | 13.98 | 145,616 | -0.11(-0.77%) |
Jun 29, 2021 | 14.36 | 14.49 | 14.05 | 14.09 | 125,737 | -0.21(-1.45%) |
Jun 28, 2021 | 14.36 | 14.54 | 14.14 | 14.29 | 152,024 | -0.07(-0.50%) |
Jun 25, 2021 | 14.46 | 14.72 | 14.30 | 14.36 | 286,999 | -0.09(-0.62%) |
Jun 24, 2021 | 14.37 | 14.70 | 14.37 | 14.45 | 169,363 | +0.16(+1.13%) |
Jun 23, 2021 | 14.07 | 14.41 | 13.95 | 14.29 | 174,475 | +0.28(+1.99%) |
Jun 22, 2021 | 13.99 | 14.06 | 13.55 | 14.01 | 122,129 | -0.04(-0.32%) |
Jun 21, 2021 | 14.28 | 14.36 | 13.98 | 14.06 | 166,367 | -0.18(-1.26%) |
Jun 18, 2021 | 13.64 | 14.29 | 13.56 | 14.24 | 285,574 | +0.49(+3.53%) |
Jun 17, 2021 | 13.37 | 13.91 | 13.33 | 13.75 | 173,185 | +0.24(+1.80%) |
Jun 16, 2021 | 13.73 | 13.95 | 13.43 | 13.51 | 181,840 | -0.32(-2.28%) |
Jun 15, 2021 | 14.30 | 14.40 | 13.72 | 13.82 | 190,073 | -0.54(-3.76%) |
Jun 14, 2021 | 14.19 | 14.67 | 14.19 | 14.36 | 239,203 | +0.21(+1.46%) |
Jun 11, 2021 | 14.51 | 14.81 | 14.13 | 14.16 | 204,519 | -0.30(-2.05%) |
Jun 10, 2021 | 14.48 | 14.64 | 14.29 | 14.45 | 145,247 | -0.02(-0.12%) |
Jun 09, 2021 | 14.40 | 14.70 | 14.33 | 14.47 | 187,136 | -0.02(-0.12%) |
Jun 08, 2021 | 14.26 | 14.58 | 14.13 | 14.49 | 158,854 | +0.31(+2.22%) |
Jun 07, 2021 | 14.11 | 14.44 | 14.00 | 14.18 | 222,696 | +0.02(+0.13%) |
Jun 04, 2021 | 14.14 | 14.40 | 14.01 | 14.16 | 189,126 | +0.08(+0.58%) |
Jun 03, 2021 | 13.58 | 14.27 | 13.54 | 14.08 | 232,397 | +0.32(+2.36%) |
Jun 02, 2021 | 14.16 | 14.16 | 13.73 | 13.75 | 167,508 | -0.36(-2.55%) |
Jun 01, 2021 | 13.73 | 14.31 | 13.47 | 14.11 | 271,980 | +0.41(+3.02%) |
May 28, 2021 | 13.51 | 14.31 | 13.50 | 13.70 | 255,581 | +0.05(+0.40%) |
May 27, 2021 | 13.13 | 13.72 | 12.92 | 13.64 | 355,969 | +0.55(+4.19%) |
May 26, 2021 | 12.78 | 13.15 | 12.78 | 13.10 | 249,425 | +0.38(+2.97%) |
May 25, 2021 | 13.23 | 13.32 | 12.69 | 12.72 | 234,691 | -0.50(-3.81%) |
May 24, 2021 | 13.30 | 13.55 | 13.21 | 13.22 | 266,588 | -0.08(-0.61%) |
May 21, 2021 | 13.13 | 13.50 | 13.08 | 13.30 | 196,827 | +0.05(+0.41%) |
May 20, 2021 | 12.81 | 13.34 | 12.70 | 13.25 | 241,570 | +0.42(+3.30%) |
May 19, 2021 | 12.69 | 12.83 | 12.39 | 12.83 | 184,003 | -0.14(-1.11%) |
May 18, 2021 | 12.57 | 13.17 | 12.45 | 12.97 | 258,026 | +0.53(+4.27%) |
May 17, 2021 | 12.35 | 12.65 | 12.20 | 12.44 | 204,050 | -0.04(-0.36%) |
May 14, 2021 | 12.25 | 12.61 | 11.90 | 12.48 | 250,221 | +0.35(+2.89%) |
May 13, 2021 | 12.55 | 12.72 | 11.95 | 12.13 | 459,175 | -0.43(-3.44%) |
May 12, 2021 | 12.62 | 12.78 | 12.42 | 12.56 | 229,521 | -0.07(-0.57%) |
May 11, 2021 | 12.22 | 12.86 | 12.16 | 12.64 | 292,412 | -0.04(-0.35%) |
May 10, 2021 | 12.87 | 13.14 | 12.56 | 12.68 | 189,418 | -0.30(-2.29%) |
May 07, 2021 | 12.76 | 13.10 | 12.69 | 12.98 | 192,958 | +0.21(+1.62%) |
May 06, 2021 | 12.74 | 12.93 | 12.44 | 12.77 | 312,766 | +0.05(+0.42%) |
May 05, 2021 | 12.88 | 13.11 | 12.47 | 12.72 | 317,103 | -0.15(-1.19%) |
May 04, 2021 | 13.04 | 13.04 | 12.39 | 12.87 | 378,594 | -0.30(-2.26%) |