Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.800 | 7.100 | 6.800 | 6.900 | 55,386 | +0.09(+1.32%) |
Apr 28, 2022 | 6.830 | 7.070 | 6.510 | 6.810 | 150,934 | -0.01(-0.15%) |
Apr 27, 2022 | 7.020 | 7.064 | 6.560 | 6.820 | 171,676 | -0.36(-5.01%) |
Apr 26, 2022 | 7.230 | 7.390 | 6.620 | 7.180 | 492,675 | +0.89(+14.15%) |
Apr 25, 2022 | 5.760 | 6.550 | 5.760 | 6.290 | 92,604 | +0.41(+6.97%) |
Apr 22, 2022 | 5.900 | 5.965 | 5.670 | 5.880 | 64,988 | -0.03(-0.51%) |
Apr 21, 2022 | 6.250 | 6.337 | 5.790 | 5.910 | 72,433 | -0.12(-1.99%) |
Apr 20, 2022 | 6.290 | 6.350 | 5.940 | 6.030 | 59,935 | -0.16(-2.58%) |
Apr 19, 2022 | 5.860 | 6.240 | 5.850 | 6.190 | 30,579 | +0.27(+4.56%) |
Apr 18, 2022 | 6.020 | 6.180 | 5.850 | 5.920 | 20,310 | -0.02(-0.34%) |
Apr 14, 2022 | 5.890 | 6.050 | 5.850 | 5.940 | 32,083 | -0.05(-0.83%) |
Apr 13, 2022 | 5.740 | 6.030 | 5.740 | 5.990 | 51,773 | +0.28(+4.90%) |
Apr 12, 2022 | 6.080 | 6.180 | 5.680 | 5.710 | 51,218 | -0.30(-4.99%) |
Apr 11, 2022 | 5.920 | 6.110 | 5.800 | 6.010 | 69,871 | -0.07(-1.15%) |
Apr 08, 2022 | 6.180 | 6.320 | 5.920 | 6.080 | 66,901 | -0.11(-1.78%) |
Apr 07, 2022 | 6.140 | 6.290 | 5.890 | 6.190 | 71,182 | +0.03(+0.49%) |
Apr 06, 2022 | 6.350 | 6.600 | 6.110 | 6.160 | 124,608 | -0.35(-5.38%) |
Apr 05, 2022 | 6.560 | 6.700 | 6.330 | 6.510 | 156,384 | -0.08(-1.21%) |
Apr 04, 2022 | 6.610 | 7.210 | 6.380 | 6.590 | 124,147 | -0.01(-0.15%) |
Apr 01, 2022 | 6.600 | 6.710 | 6.390 | 6.600 | 69,672 | +0.04(+0.61%) |
Mar 31, 2022 | 6.350 | 6.618 | 6.350 | 6.560 | 20,944 | +0.24(+3.80%) |
Mar 30, 2022 | 6.560 | 6.583 | 6.260 | 6.320 | 36,383 | -0.25(-3.81%) |
Mar 29, 2022 | 6.350 | 6.690 | 6.230 | 6.570 | 65,576 | +0.39(+6.31%) |
Mar 28, 2022 | 6.570 | 6.600 | 6.050 | 6.180 | 77,681 | -0.42(-6.36%) |
Mar 25, 2022 | 6.080 | 6.710 | 6.040 | 6.600 | 100,019 | +0.55(+9.09%) |
Mar 24, 2022 | 6.200 | 6.268 | 6.000 | 6.050 | 149,395 | -0.09(-1.47%) |
Mar 23, 2022 | 6.260 | 6.270 | 6.020 | 6.140 | 84,241 | -0.11(-1.76%) |
Mar 22, 2022 | 6.100 | 6.415 | 6.040 | 6.250 | 69,655 | +0.18(+2.97%) |
Mar 21, 2022 | 6.600 | 6.785 | 6.000 | 6.070 | 99,007 | -0.53(-8.03%) |
Mar 18, 2022 | 6.380 | 6.870 | 6.330 | 6.600 | 124,959 | +0.01(+0.15%) |
Mar 17, 2022 | 5.570 | 6.750 | 5.570 | 6.590 | 210,765 | +1.08(+19.60%) |
Mar 16, 2022 | 5.450 | 5.970 | 5.200 | 5.510 | 229,700 | +0.21(+3.96%) |
Mar 15, 2022 | 5.400 | 5.790 | 5.210 | 5.300 | 145,027 | -0.21(-3.81%) |
Mar 14, 2022 | 6.120 | 6.140 | 5.500 | 5.510 | 106,680 | -0.49(-8.17%) |
Mar 11, 2022 | 6.920 | 6.920 | 6.000 | 6.000 | 185,610 | -0.77(-11.37%) |
Mar 10, 2022 | 7.000 | 7.070 | 6.630 | 6.770 | 137,064 | -0.33(-4.65%) |
Mar 09, 2022 | 7.310 | 7.605 | 7.050 | 7.100 | 75,995 | -0.14(-1.93%) |
Mar 08, 2022 | 7.210 | 7.597 | 7.030 | 7.240 | 70,573 | +0.03(+0.42%) |
Mar 07, 2022 | 7.860 | 7.860 | 7.000 | 7.210 | 118,848 | -0.28(-3.74%) |
Mar 04, 2022 | 8.010 | 8.020 | 7.357 | 7.490 | 107,297 | -0.65(-7.99%) |
Mar 03, 2022 | 9.490 | 9.525 | 8.110 | 8.140 | 123,059 | -1.60(-16.43%) |
Mar 02, 2022 | 9.550 | 10.06 | 9.440 | 9.740 | 28,205 | +0.17(+1.78%) |
Mar 01, 2022 | 9.720 | 9.887 | 9.460 | 9.570 | 9,740 | -0.19(-1.95%) |
Feb 28, 2022 | 9.230 | 9.800 | 9.220 | 9.760 | 29,619 | +0.50(+5.40%) |
Feb 25, 2022 | 9.640 | 9.500 | 9.040 | 9.260 | 25,256 | -0.38(-3.94%) |
Feb 24, 2022 | 9.000 | 9.700 | 8.820 | 9.640 | 33,788 | +0.44(+4.78%) |
Feb 23, 2022 | 9.480 | 9.630 | 9.030 | 9.200 | 33,810 | -0.10(-1.08%) |
Feb 22, 2022 | 9.880 | 9.880 | 9.050 | 9.300 | 29,093 | -0.35(-3.63%) |
Feb 18, 2022 | 9.650 | 0 | -0.14(-1.43%) | |||
Feb 17, 2022 | 9.820 | 10.04 | 9.610 | 9.790 | 21,141 | -0.12(-1.21%) |
Feb 16, 2022 | 9.970 | 10.15 | 9.750 | 9.910 | 24,400 | -0.06(-0.60%) |
Feb 15, 2022 | 9.640 | 9.990 | 9.480 | 9.970 | 50,148 | +0.57(+6.06%) |
Feb 14, 2022 | 9.510 | 9.734 | 9.040 | 9.400 | 34,352 | +0.19(+2.06%) |
Feb 11, 2022 | 9.740 | 9.880 | 8.910 | 9.210 | 42,705 | -0.45(-4.66%) |
Feb 10, 2022 | 9.580 | 10.00 | 9.420 | 9.660 | 27,872 | -0.05(-0.51%) |
Feb 09, 2022 | 9.730 | 10.000 | 9.700 | 9.710 | 41,367 | +0.19(+2.00%) |
Feb 08, 2022 | 9.390 | 9.720 | 9.370 | 9.520 | 18,190 | +0.11(+1.17%) |
Feb 07, 2022 | 9.110 | 9.628 | 9.110 | 9.410 | 43,397 | +0.24(+2.62%) |
Feb 04, 2022 | 8.800 | 9.170 | 8.636 | 9.170 | 19,002 | +0.39(+4.44%) |
Feb 03, 2022 | 9.080 | 8.650 | 8.780 | 29,022 | -0.31(-3.41%) | |
Feb 02, 2022 | 9.370 | 9.370 | 8.955 | 9.090 | 57,665 | -0.16(-1.73%) |
Feb 01, 2022 | 9.410 | 9.725 | 9.170 | 9.250 | 46,316 | -0.12(-1.28%) |
Jan 31, 2022 | 8.950 | 9.500 | 9.370 | 36,589 | +0.32(+3.54%) | |
Jan 28, 2022 | 8.670 | 9.400 | 8.530 | 9.050 | 27,307 | +0.30(+3.43%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.660 | 8.750 | 18,119 | -0.44(-4.79%) |
Jan 26, 2022 | 9.120 | 9.471 | 8.665 | 9.190 | 26,005 | +0.15(+1.66%) |
Jan 25, 2022 | 8.880 | 9.305 | 8.670 | 9.040 | 28,360 | -0.07(-0.77%) |
Jan 24, 2022 | 8.670 | 9.500 | 8.288 | 9.110 | 46,636 | +0.44(+5.07%) |
Jan 21, 2022 | 8.820 | 8.989 | 8.110 | 8.670 | 67,462 | -0.31(-3.50%) |
Jan 20, 2022 | 9.250 | 9.540 | 8.910 | 8.985 | 30,320 | -0.24(-2.55%) |
Jan 19, 2022 | 9.640 | 9.640 | 9.050 | 9.220 | 34,994 | -0.08(-0.86%) |
Jan 18, 2022 | 9.800 | 9.815 | 9.150 | 9.300 | 25,105 | -0.61(-6.16%) |
Jan 14, 2022 | 9.910 | 0 | +0.15(+1.54%) | |||
Jan 13, 2022 | 9.940 | 10.06 | 9.670 | 9.760 | 13,643 | -0.07(-0.71%) |
Jan 12, 2022 | 10.28 | 10.28 | 9.790 | 9.830 | 11,888 | -0.32(-3.15%) |
Jan 11, 2022 | 9.920 | 10.16 | 9.740 | 10.15 | 27,850 | +0.29(+2.94%) |
Jan 10, 2022 | 10.00 | 10.00 | 9.440 | 9.860 | 34,996 | -0.22(-2.18%) |
Jan 07, 2022 | 10.22 | 10.26 | 9.920 | 10.08 | 38,631 | -0.19(-1.85%) |
Jan 06, 2022 | 10.29 | 10.50 | 10.03 | 10.27 | 28,721 | +0.14(+1.38%) |
Jan 05, 2022 | 10.07 | 11.00 | 10.07 | 10.13 | 92,410 | -0.20(-1.94%) |
Jan 04, 2022 | 9.775 | 10.35 | 9.775 | 10.33 | 34,925 | +0.39(+3.92%) |
Jan 03, 2022 | 9.500 | 10.07 | 9.495 | 9.940 | 52,679 | +0.52(+5.52%) |
Dec 31, 2021 | 9.624 | 9.690 | 9.230 | 9.420 | 81,273 | -0.25(-2.59%) |
Dec 30, 2021 | 9.420 | 9.969 | 9.420 | 9.670 | 39,593 | +0.17(+1.79%) |
Dec 29, 2021 | 9.960 | 10.00 | 9.470 | 9.500 | 31,962 | -0.51(-5.09%) |
Dec 28, 2021 | 10.06 | 10.50 | 9.940 | 10.01 | 49,022 | -0.12(-1.18%) |
Dec 27, 2021 | 10.11 | 10.29 | 10.08 | 10.13 | 34,045 | -0.03(-0.30%) |
Dec 23, 2021 | 10.06 | 10.41 | 10.06 | 10.16 | 81,661 | +0.06(+0.59%) |
Dec 22, 2021 | 10.19 | 10.30 | 10.06 | 10.10 | 25,909 | -0.09(-0.88%) |
Dec 21, 2021 | 9.740 | 10.33 | 9.730 | 10.19 | 65,847 | +0.55(+5.71%) |
Dec 20, 2021 | 9.790 | 9.990 | 9.540 | 9.640 | 69,398 | -0.36(-3.60%) |
Dec 17, 2021 | 9.810 | 10.08 | 9.560 | 10.00 | 46,374 | +0.12(+1.21%) |
Dec 16, 2021 | 10.40 | 10.40 | 9.820 | 9.880 | 38,688 | -0.38(-3.70%) |
Dec 15, 2021 | 10.27 | 10.32 | 9.760 | 10.26 | 61,101 | -0.11(-1.06%) |
Dec 14, 2021 | 10.20 | 10.65 | 10.13 | 10.37 | 77,115 | +0.04(+0.39%) |
Dec 13, 2021 | 10.33 | 10.51 | 10.08 | 10.33 | 67,632 | -0.13(-1.24%) |
Dec 10, 2021 | 10.55 | 10.65 | 10.26 | 10.46 | 44,727 | -0.02(-0.19%) |
Dec 09, 2021 | 10.46 | 10.68 | 10.41 | 10.48 | 82,131 | -0.11(-1.04%) |
Dec 08, 2021 | 10.26 | 10.73 | 10.11 | 10.59 | 64,955 | +0.29(+2.82%) |
Dec 07, 2021 | 10.22 | 10.58 | 10.08 | 10.30 | 93,535 | +0.24(+2.39%) |
Dec 06, 2021 | 9.350 | 10.16 | 9.320 | 10.06 | 85,167 | +0.56(+5.89%) |
Dec 03, 2021 | 9.470 | 9.580 | 9.220 | 9.500 | 86,470 | +0.03(+0.32%) |
Dec 02, 2021 | 9.180 | 9.620 | 9.180 | 9.470 | 107,801 | +0.37(+4.07%) |
Dec 01, 2021 | 9.620 | 9.850 | 9.100 | 9.100 | 155,889 | -0.27(-2.88%) |
Nov 30, 2021 | 9.510 | 9.600 | 9.180 | 9.370 | 83,600 | -0.21(-2.19%) |
Nov 29, 2021 | 9.207 | 10.03 | 9.207 | 9.580 | 146,057 | +0.19(+2.02%) |
Nov 26, 2021 | 9.120 | 9.710 | 9.120 | 9.390 | 93,430 | -0.37(-3.79%) |
Nov 24, 2021 | 9.480 | 9.960 | 9.480 | 9.760 | 74,768 | +0.23(+2.41%) |
Nov 23, 2021 | 9.490 | 9.680 | 9.410 | 9.530 | 71,863 | +0.07(+0.74%) |
Nov 22, 2021 | 9.700 | 9.831 | 9.210 | 9.460 | 114,600 | -0.24(-2.47%) |
Nov 19, 2021 | 9.560 | 9.825 | 9.530 | 9.700 | 73,319 | +0.09(+0.94%) |
Nov 18, 2021 | 10.08 | 9.670 | 9.590 | 9.610 | 96,019 | -0.52(-5.13%) |
Nov 17, 2021 | 9.920 | 10.24 | 9.790 | 10.13 | 99,101 | +0.26(+2.63%) |
Nov 16, 2021 | 10.24 | 10.45 | 9.836 | 9.870 | 95,080 | -0.42(-4.08%) |
Nov 15, 2021 | 10.24 | 10.31 | 9.990 | 10.29 | 57,397 | +0.19(+1.88%) |
Nov 12, 2021 | 10.24 | 10.24 | 10.01 | 10.10 | 81,006 | -0.12(-1.17%) |
Nov 11, 2021 | 10.35 | 10.84 | 10.10 | 10.22 | 64,983 | -0.19(-1.83%) |
Nov 10, 2021 | 10.50 | 10.41 | 144,205 | -0.12(-1.14%) | ||
Nov 09, 2021 | 10.81 | 10.81 | 10.37 | 10.53 | 108,828 | -0.44(-4.01%) |
Nov 08, 2021 | 11.15 | 11.37 | 10.77 | 10.97 | 133,948 | +0.04(+0.37%) |
Nov 05, 2021 | 10.18 | 10.94 | 10.13 | 10.93 | 297,378 | +1.18(+12.10%) |
Nov 04, 2021 | 10.19 | 10.28 | 9.740 | 9.750 | 130,242 | -0.26(-2.60%) |
Nov 03, 2021 | 10.06 | 10.64 | 9.990 | 10.01 | 119,691 | -0.12(-1.18%) |
Nov 02, 2021 | 10.16 | 10.36 | 9.759 | 10.13 | 194,132 | -0.07(-0.69%) |
Nov 01, 2021 | 10.21 | 10.29 | 9.760 | 10.20 | 147,484 | -0.06(-0.58%) |
Oct 29, 2021 | 11.11 | 11.46 | 10.20 | 10.26 | 215,779 | -1.40(-12.01%) |
Oct 28, 2021 | 11.27 | 11.98 | 11.12 | 11.66 | 148,452 | +0.38(+3.37%) |
Oct 27, 2021 | 11.61 | 11.71 | 11.19 | 11.28 | 33,569 | -0.34(-2.93%) |
Oct 26, 2021 | 12.16 | 11.62 | 29,830 | -0.55(-4.52%) | ||
Oct 25, 2021 | 13.90 | 13.90 | 12.03 | 12.17 | 63,637 | -0.43(-3.41%) |
Oct 22, 2021 | 12.61 | 12.72 | 12.15 | 12.60 | 67,930 | -0.13(-1.02%) |
Oct 21, 2021 | 12.27 | 13.20 | 12.26 | 12.73 | 69,804 | +0.33(+2.66%) |
Oct 20, 2021 | 13.09 | 13.28 | 12.15 | 12.40 | 100,042 | -0.92(-6.91%) |
Oct 19, 2021 | 11.84 | 13.39 | 11.75 | 13.32 | 202,744 | +1.57(+13.36%) |
Oct 18, 2021 | 11.37 | 11.97 | 11.34 | 11.75 | 72,579 | +0.34(+2.98%) |
Oct 15, 2021 | 11.51 | 11.69 | 11.38 | 11.41 | 41,776 | +0.13(+1.15%) |
Oct 14, 2021 | 11.26 | 11.43 | 10.91 | 11.28 | 60,873 | +0.14(+1.26%) |
Oct 13, 2021 | 11.24 | 11.69 | 11.05 | 11.14 | 41,588 | -0.12(-1.07%) |
Oct 12, 2021 | 11.19 | 11.69 | 11.07 | 11.26 | 32,968 | +0.06(+0.54%) |
Oct 11, 2021 | 11.65 | 11.68 | 11.17 | 11.20 | 28,433 | -0.41(-3.53%) |
Oct 08, 2021 | 11.92 | 12.03 | 11.54 | 11.61 | 16,770 | -0.23(-1.94%) |
Oct 07, 2021 | 11.27 | 11.94 | 11.27 | 11.84 | 114,916 | +0.74(+6.67%) |
Oct 06, 2021 | 11.67 | 11.78 | 11.03 | 11.10 | 91,004 | -0.60(-5.13%) |
Oct 05, 2021 | 11.82 | 12.35 | 11.65 | 11.70 | 81,454 | -0.05(-0.43%) |
Oct 04, 2021 | 12.29 | 12.29 | 11.57 | 11.75 | 48,949 | -0.50(-4.08%) |
Oct 01, 2021 | 11.68 | 12.31 | 11.68 | 12.25 | 39,894 | +0.65(+5.60%) |
Sep 30, 2021 | 11.66 | 11.85 | 11.33 | 11.60 | 39,475 | -0.10(-0.85%) |
Sep 29, 2021 | 12.01 | 12.10 | 11.54 | 11.70 | 29,030 | -0.27(-2.26%) |
Sep 28, 2021 | 12.06 | 12.16 | 11.57 | 11.97 | 58,654 | -0.11(-0.91%) |
Sep 27, 2021 | 11.65 | 12.29 | 11.54 | 12.08 | 106,166 | +0.53(+4.59%) |
Sep 24, 2021 | 11.25 | 11.96 | 11.25 | 11.55 | 75,793 | +0.28(+2.48%) |
Sep 23, 2021 | 11.17 | 11.50 | 11.15 | 11.27 | 37,289 | +0.28(+2.55%) |
Sep 22, 2021 | 10.71 | 11.10 | 10.71 | 10.99 | 32,620 | +0.35(+3.29%) |
Sep 21, 2021 | 10.95 | 10.95 | 10.56 | 10.64 | 33,627 | -0.11(-1.02%) |
Sep 20, 2021 | 10.93 | 11.16 | 10.71 | 10.75 | 56,188 | -0.43(-3.85%) |
Sep 17, 2021 | 11.29 | 11.58 | 11.13 | 11.18 | 128,509 | -0.13(-1.15%) |
Sep 16, 2021 | 11.13 | 11.50 | 11.13 | 11.31 | 91,840 | +0.18(+1.62%) |
Sep 15, 2021 | 11.28 | 11.49 | 11.12 | 11.13 | 47,297 | -0.08(-0.71%) |
Sep 14, 2021 | 11.49 | 11.50 | 11.05 | 11.21 | 51,452 | -0.29(-2.52%) |
Sep 13, 2021 | 11.10 | 11.86 | 11.06 | 11.50 | 97,403 | +0.43(+3.88%) |
Sep 10, 2021 | 11.30 | 11.40 | 10.77 | 11.07 | 155,243 | -0.11(-0.98%) |
Sep 09, 2021 | 11.27 | 11.58 | 11.02 | 11.18 | 218,559 | -0.17(-1.50%) |
Sep 08, 2021 | 11.25 | 11.45 | 11.02 | 11.35 | 47,612 | +0.14(+1.25%) |
Sep 07, 2021 | 12.26 | 12.26 | 11.10 | 11.21 | 161,763 | -0.99(-8.11%) |
Sep 03, 2021 | 12.62 | 12.76 | 12.01 | 12.20 | 72,927 | -0.34(-2.71%) |
Sep 02, 2021 | 12.49 | 12.84 | 12.32 | 12.54 | 39,275 | +0.05(+0.40%) |
Sep 01, 2021 | 12.30 | 12.79 | 12.08 | 12.49 | 99,155 | +0.28(+2.29%) |
Aug 31, 2021 | 12.16 | 12.50 | 12.08 | 12.21 | 28,053 | +0.10(+0.83%) |
Aug 30, 2021 | 12.69 | 12.70 | 11.90 | 12.11 | 101,087 | -0.45(-3.58%) |
Aug 27, 2021 | 12.41 | 12.74 | 12.27 | 12.56 | 42,708 | +0.21(+1.70%) |
Aug 26, 2021 | 12.62 | 12.81 | 12.09 | 12.35 | 38,217 | -0.40(-3.14%) |
Aug 25, 2021 | 12.68 | 12.85 | 12.53 | 12.75 | 17,867 | +0.05(+0.39%) |
Aug 24, 2021 | 12.42 | 12.87 | 12.36 | 12.70 | 53,125 | +0.45(+3.67%) |
Aug 23, 2021 | 11.76 | 12.49 | 11.43 | 12.25 | 117,466 | +0.66(+5.69%) |
Aug 20, 2021 | 11.52 | 11.84 | 11.52 | 11.59 | 25,346 | -0.01(-0.09%) |
Aug 19, 2021 | 11.84 | 11.84 | 11.33 | 11.60 | 47,425 | -0.14(-1.19%) |
Aug 18, 2021 | 11.85 | 12.25 | 11.62 | 11.74 | 31,936 | -0.09(-0.76%) |
Aug 17, 2021 | 12.38 | 12.39 | 11.69 | 11.83 | 73,590 | -0.84(-6.63%) |
Aug 16, 2021 | 12.72 | 12.83 | 12.27 | 12.67 | 71,867 | -0.18(-1.40%) |
Aug 13, 2021 | 13.61 | 13.61 | 12.85 | 12.85 | 67,927 | -0.81(-5.93%) |
Aug 12, 2021 | 13.77 | 13.93 | 13.26 | 13.66 | 48,156 | -0.21(-1.51%) |
Aug 11, 2021 | 14.20 | 14.32 | 13.67 | 13.87 | 26,423 | -0.31(-2.19%) |
Aug 10, 2021 | 14.44 | 14.65 | 14.07 | 14.18 | 82,738 | -0.26(-1.80%) |
Aug 09, 2021 | 14.15 | 14.67 | 13.97 | 14.44 | 102,349 | +0.11(+0.77%) |
Aug 06, 2021 | 14.26 | 14.44 | 14.04 | 14.33 | 47,553 | +0.17(+1.20%) |
Aug 05, 2021 | 13.52 | 14.41 | 13.36 | 14.16 | 102,405 | +0.81(+6.07%) |
Aug 04, 2021 | 13.03 | 13.58 | 12.90 | 13.35 | 119,549 | +0.20(+1.52%) |
Aug 03, 2021 | 14.03 | 14.17 | 13.08 | 13.15 | 124,413 | -0.76(-5.46%) |
Aug 02, 2021 | 14.00 | 14.95 | 13.75 | 13.91 | 237,298 | +0.18(+1.31%) |
Jul 30, 2021 | 14.10 | 14.55 | 13.69 | 13.73 | 297,060 | -0.66(-4.59%) |
Jul 29, 2021 | 14.80 | 14.84 | 14.36 | 14.39 | 83,436 | -0.35(-2.37%) |
Jul 28, 2021 | 14.55 | 14.89 | 14.25 | 14.74 | 80,256 | +0.40(+2.79%) |
Jul 27, 2021 | 14.94 | 15.31 | 14.27 | 14.34 | 110,710 | -0.60(-4.02%) |
Jul 26, 2021 | 15.53 | 16.72 | 14.80 | 14.94 | 265,650 | -0.42(-2.73%) |
Jul 23, 2021 | 14.41 | 15.55 | 14.41 | 15.36 | 158,351 | +0.95(+6.59%) |
Jul 22, 2021 | 14.00 | 14.76 | 13.62 | 14.41 | 148,296 | +0.38(+2.71%) |
Jul 21, 2021 | 13.55 | 14.75 | 12.88 | 14.03 | 522,157 | +1.85(+15.19%) |
Jul 20, 2021 | 11.95 | 12.46 | 11.57 | 12.18 | 55,959 | +0.37(+3.13%) |
Jul 19, 2021 | 12.14 | 12.25 | 11.07 | 11.81 | 117,757 | -0.63(-5.06%) |
Jul 16, 2021 | 12.98 | 13.39 | 12.43 | 12.44 | 43,089 | -0.42(-3.27%) |
Jul 15, 2021 | 12.50 | 13.10 | 12.48 | 12.86 | 83,683 | +0.31(+2.47%) |
Jul 14, 2021 | 12.91 | 13.17 | 12.55 | 12.55 | 54,552 | -0.36(-2.79%) |
Jul 13, 2021 | 13.13 | 13.32 | 12.70 | 12.91 | 50,943 | -0.34(-2.57%) |
Jul 12, 2021 | 13.30 | 13.45 | 13.00 | 13.25 | 31,804 | -0.08(-0.60%) |
Jul 09, 2021 | 13.27 | 13.41 | 12.98 | 13.33 | 64,395 | +0.26(+1.99%) |
Jul 08, 2021 | 13.05 | 13.34 | 12.70 | 13.07 | 110,699 | -0.03(-0.23%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.01 | 13.10 | 125,851 | -1.03(-7.29%) |
Jul 06, 2021 | 14.89 | 14.89 | 14.00 | 14.13 | 75,204 | -0.76(-5.10%) |
Jul 02, 2021 | 15.18 | 15.73 | 14.82 | 14.89 | 38,167 | -0.53(-3.44%) |
Jul 01, 2021 | 15.04 | 15.51 | 14.81 | 15.42 | 94,448 | +0.66(+4.47%) |
Jun 30, 2021 | 14.00 | 15.12 | 14.00 | 14.76 | 141,025 | +0.72(+5.13%) |
Jun 29, 2021 | 14.20 | 14.37 | 14.00 | 14.04 | 31,744 | -0.17(-1.20%) |
Jun 28, 2021 | 14.88 | 15.00 | 14.15 | 14.21 | 57,697 | -0.71(-4.76%) |
Jun 25, 2021 | 15.05 | 15.55 | 14.92 | 14.92 | 133,141 | -0.11(-0.73%) |
Jun 24, 2021 | 14.99 | 15.24 | 14.62 | 15.03 | 40,048 | +0.17(+1.14%) |
Jun 23, 2021 | 14.69 | 15.10 | 14.58 | 14.86 | 37,928 | +0.11(+0.75%) |
Jun 22, 2021 | 14.91 | 14.91 | 14.28 | 14.75 | 41,325 | -0.14(-0.94%) |
Jun 21, 2021 | 15.27 | 15.27 | 14.72 | 14.89 | 62,721 | -0.32(-2.10%) |
Jun 18, 2021 | 14.65 | 15.41 | 14.35 | 15.21 | 144,474 | +0.33(+2.22%) |
Jun 17, 2021 | 14.91 | 15.07 | 14.57 | 14.88 | 60,047 | -0.08(-0.53%) |
Jun 16, 2021 | 14.62 | 15.15 | 14.30 | 14.96 | 113,508 | +0.28(+1.91%) |
Jun 15, 2021 | 14.69 | 14.71 | 14.29 | 14.68 | 48,039 | +0.08(+0.55%) |
Jun 14, 2021 | 15.09 | 15.25 | 14.43 | 14.60 | 68,384 | -0.58(-3.82%) |
Jun 11, 2021 | 15.07 | 15.47 | 14.88 | 15.18 | 84,720 | +0.10(+0.66%) |
Jun 10, 2021 | 15.59 | 15.74 | 14.95 | 15.08 | 72,402 | -0.27(-1.76%) |
Jun 09, 2021 | 15.66 | 15.81 | 15.28 | 15.35 | 61,324 | -0.30(-1.92%) |
Jun 08, 2021 | 15.67 | 15.95 | 15.27 | 15.65 | 43,437 | -0.08(-0.51%) |
Jun 07, 2021 | 15.50 | 15.89 | 15.45 | 15.73 | 45,380 | +0.12(+0.77%) |
Jun 04, 2021 | 16.50 | 16.69 | 15.26 | 15.61 | 149,118 | -0.89(-5.39%) |
Jun 03, 2021 | 17.09 | 17.16 | 16.28 | 16.50 | 75,109 | -0.75(-4.35%) |
Jun 02, 2021 | 17.00 | 17.50 | 16.75 | 17.25 | 65,351 | +0.29(+1.71%) |
Jun 01, 2021 | 16.85 | 17.09 | 16.68 | 16.96 | 60,108 | +0.32(+1.92%) |
May 28, 2021 | 17.09 | 17.09 | 16.60 | 16.64 | 53,652 | -0.36(-2.12%) |
May 27, 2021 | 17.18 | 17.18 | 16.82 | 17.00 | 67,891 | +0.01(+0.06%) |
May 26, 2021 | 16.83 | 17.48 | 16.64 | 16.99 | 97,527 | +0.21(+1.28%) |
May 25, 2021 | 17.23 | 18.47 | 16.74 | 16.77 | 368,167 | -0.40(-2.30%) |
May 24, 2021 | 16.74 | 17.51 | 16.68 | 17.17 | 68,845 | +0.53(+3.19%) |
May 21, 2021 | 17.05 | 17.24 | 16.60 | 16.64 | 74,939 | -0.33(-1.94%) |
May 20, 2021 | 17.30 | 17.30 | 16.51 | 16.97 | 34,629 | -0.31(-1.79%) |
May 19, 2021 | 17.40 | 17.55 | 16.58 | 17.28 | 39,454 | -0.67(-3.73%) |
May 18, 2021 | 16.75 | 18.00 | 16.75 | 17.95 | 121,506 | +1.56(+9.52%) |
May 17, 2021 | 16.24 | 16.40 | 15.77 | 16.39 | 26,512 | +0.10(+0.61%) |
May 14, 2021 | 16.48 | 16.85 | 15.72 | 16.29 | 59,100 | +0.06(+0.37%) |
May 13, 2021 | 16.13 | 16.82 | 15.70 | 16.23 | 60,433 | +0.07(+0.43%) |
May 12, 2021 | 17.03 | 17.44 | 16.16 | 16.16 | 46,976 | -0.99(-5.77%) |
May 11, 2021 | 17.26 | 17.73 | 16.91 | 17.15 | 95,171 | -0.59(-3.33%) |
May 10, 2021 | 17.45 | 17.91 | 17.00 | 17.74 | 155,148 | +0.29(+1.66%) |
May 07, 2021 | 16.66 | 17.64 | 16.61 | 17.45 | 124,356 | +0.95(+5.76%) |
May 06, 2021 | 16.68 | 16.82 | 16.01 | 16.50 | 54,876 | -0.15(-0.90%) |
May 05, 2021 | 17.95 | 17.95 | 16.61 | 16.65 | 117,716 | -1.05(-5.93%) |
May 04, 2021 | 17.05 | 17.82 | 16.45 | 17.70 | 300,244 | +0.88(+5.23%) |