Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.730 | 7.840 | 7.490 | 7.570 | 78,496 | -0.16(-2.07%) |
Apr 28, 2022 | 7.710 | 7.780 | 7.430 | 7.730 | 75,756 | +0.09(+1.18%) |
Apr 27, 2022 | 7.930 | 8.000 | 7.590 | 7.640 | 140,627 | -0.34(-4.26%) |
Apr 26, 2022 | 8.370 | 8.450 | 7.960 | 7.980 | 119,424 | -0.48(-5.67%) |
Apr 25, 2022 | 8.390 | 8.540 | 8.290 | 8.460 | 132,361 | -0.05(-0.59%) |
Apr 22, 2022 | 8.910 | 8.910 | 8.370 | 8.510 | 125,006 | -0.37(-4.17%) |
Apr 21, 2022 | 9.130 | 9.460 | 8.770 | 8.880 | 138,072 | -0.22(-2.42%) |
Apr 20, 2022 | 9.110 | 9.320 | 9.010 | 9.100 | 81,691 | +0.01(+0.11%) |
Apr 19, 2022 | 8.880 | 9.120 | 8.830 | 9.090 | 102,705 | +0.17(+1.91%) |
Apr 18, 2022 | 8.950 | 9.070 | 8.825 | 8.920 | 84,624 | +0.06(+0.68%) |
Apr 14, 2022 | 8.990 | 9.290 | 8.810 | 8.860 | 104,057 | -0.09(-1.01%) |
Apr 13, 2022 | 8.750 | 9.000 | 8.750 | 8.950 | 107,840 | +0.18(+2.05%) |
Apr 12, 2022 | 8.880 | 9.070 | 8.720 | 8.770 | 93,213 | -0.08(-0.90%) |
Apr 11, 2022 | 8.940 | 9.170 | 8.799 | 8.850 | 105,198 | -0.07(-0.78%) |
Apr 08, 2022 | 9.440 | 9.440 | 8.893 | 8.920 | 119,380 | -0.44(-4.70%) |
Apr 07, 2022 | 9.620 | 9.674 | 9.340 | 9.360 | 127,621 | -0.30(-3.11%) |
Apr 06, 2022 | 9.760 | 9.810 | 9.540 | 9.660 | 223,871 | -0.29(-2.91%) |
Apr 05, 2022 | 9.890 | 10.16 | 9.580 | 9.950 | 153,191 | +0.14(+1.43%) |
Apr 04, 2022 | 9.950 | 10.04 | 9.790 | 9.810 | 97,886 | -0.09(-0.91%) |
Apr 01, 2022 | 10.04 | 10.09 | 9.850 | 9.900 | 104,905 | -0.07(-0.70%) |
Mar 31, 2022 | 9.890 | 10.13 | 9.740 | 9.970 | 131,923 | +0.05(+0.50%) |
Mar 30, 2022 | 10.15 | 10.15 | 9.780 | 9.920 | 101,931 | -0.27(-2.65%) |
Mar 29, 2022 | 10.11 | 10.41 | 10.11 | 10.19 | 78,141 | +0.10(+0.99%) |
Mar 28, 2022 | 10.16 | 10.27 | 9.870 | 10.09 | 78,765 | -0.16(-1.56%) |
Mar 25, 2022 | 10.52 | 10.52 | 10.06 | 10.25 | 79,734 | -0.22(-2.10%) |
Mar 24, 2022 | 10.38 | 10.54 | 10.12 | 10.47 | 90,459 | +0.21(+2.05%) |
Mar 23, 2022 | 10.94 | 10.94 | 10.22 | 10.26 | 114,934 | -0.80(-7.23%) |
Mar 22, 2022 | 11.18 | 11.39 | 10.98 | 11.06 | 84,643 | -0.01(-0.09%) |
Mar 21, 2022 | 11.15 | 11.15 | 10.97 | 11.07 | 97,384 | +0.04(+0.36%) |
Mar 18, 2022 | 11.04 | 11.23 | 10.87 | 11.03 | 118,781 | -0.01(-0.09%) |
Mar 17, 2022 | 10.56 | 11.09 | 10.51 | 11.04 | 66,147 | +0.39(+3.66%) |
Mar 16, 2022 | 10.36 | 10.70 | 10.26 | 10.65 | 126,992 | +0.51(+5.03%) |
Mar 15, 2022 | 10.09 | 10.20 | 9.850 | 10.14 | 86,210 | +0.02(+0.20%) |
Mar 14, 2022 | 10.20 | 10.22 | 9.930 | 10.12 | 123,425 | -0.07(-0.69%) |
Mar 11, 2022 | 10.60 | 10.60 | 10.11 | 10.19 | 116,767 | -0.35(-3.32%) |
Mar 10, 2022 | 10.34 | 10.63 | 9.910 | 10.54 | 151,695 | -0.15(-1.40%) |
Mar 09, 2022 | 10.47 | 10.81 | 10.33 | 10.69 | 101,192 | +0.48(+4.70%) |
Mar 08, 2022 | 10.02 | 10.60 | 9.705 | 10.21 | 108,683 | +0.27(+2.72%) |
Mar 07, 2022 | 10.02 | 10.11 | 9.840 | 9.940 | 115,144 | -0.07(-0.70%) |
Mar 04, 2022 | 10.07 | 10.20 | 9.685 | 10.01 | 131,845 | -0.26(-2.53%) |
Mar 03, 2022 | 10.65 | 10.66 | 10.11 | 10.27 | 122,827 | -0.38(-3.57%) |
Mar 02, 2022 | 10.27 | 10.69 | 10.20 | 10.65 | 73,557 | +0.47(+4.62%) |
Mar 01, 2022 | 10.69 | 10.77 | 10.11 | 10.18 | 87,820 | -0.55(-5.13%) |
Feb 28, 2022 | 10.81 | 10.91 | 10.57 | 10.73 | 93,707 | -0.20(-1.83%) |
Feb 25, 2022 | 11.00 | 11.06 | 10.84 | 10.93 | 73,628 | -0.05(-0.46%) |
Feb 24, 2022 | 10.26 | 11.03 | 10.23 | 10.98 | 135,461 | +0.18(+1.67%) |
Feb 23, 2022 | 11.21 | 11.26 | 10.74 | 10.80 | 129,711 | -0.36(-3.23%) |
Feb 22, 2022 | 11.55 | 11.55 | 11.01 | 11.16 | 142,980 | -0.52(-4.45%) |
Feb 18, 2022 | 11.68 | 0 | -0.03(-0.26%) | |||
Feb 17, 2022 | 11.96 | 12.02 | 11.60 | 11.71 | 80,208 | -0.45(-3.70%) |
Feb 16, 2022 | 12.13 | 12.27 | 11.82 | 12.16 | 138,871 | -0.12(-0.98%) |
Feb 15, 2022 | 12.34 | 12.57 | 12.17 | 12.28 | 84,362 | +0.09(+0.74%) |
Feb 14, 2022 | 11.98 | 12.35 | 11.79 | 12.19 | 165,639 | +0.06(+0.49%) |
Feb 11, 2022 | 12.87 | 13.12 | 12.00 | 12.13 | 270,294 | -0.66(-5.16%) |
Feb 10, 2022 | 12.77 | 13.34 | 12.56 | 12.79 | 212,446 | -0.22(-1.69%) |
Feb 09, 2022 | 12.51 | 13.18 | 12.30 | 13.01 | 366,019 | +0.75(+6.12%) |
Feb 08, 2022 | 11.40 | 12.36 | 11.40 | 12.26 | 341,248 | +0.95(+8.40%) |
Feb 07, 2022 | 11.13 | 11.71 | 11.13 | 11.31 | 201,058 | +0.18(+1.62%) |
Feb 04, 2022 | 10.50 | 11.32 | 10.32 | 11.13 | 180,681 | +0.69(+6.61%) |
Feb 03, 2022 | 10.46 | 10.69 | 10.38 | 10.44 | 99,116 | -0.11(-1.04%) |
Feb 02, 2022 | 10.93 | 10.97 | 10.42 | 10.55 | 90,205 | -0.30(-2.76%) |
Feb 01, 2022 | 11.10 | 11.18 | 10.62 | 10.85 | 120,317 | -0.20(-1.81%) |
Jan 31, 2022 | 10.27 | 11.06 | 11.05 | 170,588 | +0.79(+7.70%) | |
Jan 28, 2022 | 10.04 | 10.27 | 9.800 | 10.26 | 96,316 | +0.26(+2.60%) |
Jan 27, 2022 | 10.54 | 10.58 | 9.940 | 10.00 | 77,069 | -0.32(-3.10%) |
Jan 26, 2022 | 10.54 | 10.83 | 10.15 | 10.32 | 133,902 | -0.20(-1.90%) |
Jan 25, 2022 | 10.32 | 10.79 | 10.12 | 10.52 | 177,618 | +0.03(+0.29%) |
Jan 24, 2022 | 9.720 | 10.50 | 9.600 | 10.49 | 232,854 | +0.63(+6.39%) |
Jan 21, 2022 | 9.690 | 10.24 | 9.660 | 9.860 | 196,738 | +0.14(+1.44%) |
Jan 20, 2022 | 10.12 | 10.26 | 9.710 | 9.720 | 138,870 | -0.25(-2.51%) |
Jan 19, 2022 | 10.35 | 10.43 | 9.870 | 9.970 | 163,228 | -0.37(-3.58%) |
Jan 18, 2022 | 10.78 | 11.12 | 10.27 | 10.34 | 206,105 | -0.18(-1.71%) |
Jan 14, 2022 | 10.52 | 0 | +0.36(+3.54%) | |||
Jan 13, 2022 | 10.02 | 10.45 | 9.960 | 10.16 | 192,422 | +0.25(+2.52%) |
Jan 12, 2022 | 9.920 | 10.13 | 9.610 | 9.910 | 211,402 | -0.04(-0.40%) |
Jan 11, 2022 | 9.000 | 10.12 | 8.506 | 9.950 | 641,360 | +0.36(+3.75%) |
Jan 10, 2022 | 9.550 | 9.820 | 9.055 | 9.590 | 626,872 | +0.01(+0.10%) |
Jan 07, 2022 | 10.22 | 10.41 | 9.500 | 9.580 | 265,832 | -0.73(-7.08%) |
Jan 06, 2022 | 10.18 | 10.41 | 9.900 | 10.31 | 76,102 | +0.19(+1.88%) |
Jan 05, 2022 | 10.49 | 10.55 | 10.08 | 10.12 | 80,505 | -0.29(-2.79%) |
Jan 04, 2022 | 10.52 | 10.68 | 10.31 | 10.41 | 66,136 | -0.11(-1.05%) |
Jan 03, 2022 | 10.60 | 10.71 | 10.30 | 10.52 | 84,075 | +0.35(+3.44%) |
Dec 31, 2021 | 10.18 | 10.40 | 10.10 | 10.17 | 94,897 | -0.10(-0.97%) |
Dec 30, 2021 | 10.05 | 10.50 | 10.02 | 10.27 | 82,005 | +0.18(+1.78%) |
Dec 29, 2021 | 10.20 | 10.37 | 9.970 | 10.09 | 113,111 | -0.17(-1.66%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.17 | 10.26 | 73,767 | -0.27(-2.56%) |
Dec 27, 2021 | 10.68 | 10.85 | 10.40 | 10.53 | 90,694 | -0.03(-0.28%) |
Dec 23, 2021 | 10.42 | 10.66 | 10.34 | 10.56 | 78,813 | +0.13(+1.25%) |
Dec 22, 2021 | 10.24 | 10.55 | 10.05 | 10.43 | 59,324 | +0.11(+1.07%) |
Dec 21, 2021 | 10.07 | 10.39 | 9.953 | 10.32 | 77,061 | +0.45(+4.56%) |
Dec 20, 2021 | 10.07 | 10.16 | 9.440 | 9.870 | 229,591 | -0.29(-2.85%) |
Dec 17, 2021 | 9.990 | 10.39 | 9.800 | 10.16 | 126,919 | +0.07(+0.69%) |
Dec 16, 2021 | 10.64 | 10.64 | 10.01 | 10.09 | 76,529 | -0.32(-3.07%) |
Dec 15, 2021 | 10.02 | 10.45 | 9.770 | 10.41 | 112,533 | +0.38(+3.79%) |
Dec 14, 2021 | 10.16 | 10.82 | 9.946 | 10.03 | 72,524 | -0.22(-2.15%) |
Dec 13, 2021 | 10.70 | 10.83 | 10.10 | 10.25 | 98,354 | -0.48(-4.47%) |
Dec 10, 2021 | 10.80 | 10.94 | 10.57 | 10.73 | 55,164 | +0.00(+0.00%) |
Dec 09, 2021 | 10.89 | 11.02 | 10.67 | 10.73 | 59,445 | -0.32(-2.90%) |
Dec 08, 2021 | 10.90 | 11.19 | 10.75 | 11.05 | 89,752 | +0.14(+1.28%) |
Dec 07, 2021 | 10.22 | 11.03 | 10.22 | 10.91 | 152,935 | +0.91(+9.10%) |
Dec 06, 2021 | 10.00 | 10.19 | 9.580 | 10.00 | 252,201 | +0.00(+0.00%) |
Dec 03, 2021 | 10.35 | 10.35 | 9.950 | 10.00 | 123,286 | -0.37(-3.57%) |
Dec 02, 2021 | 10.26 | 10.46 | 10.10 | 10.37 | 103,395 | +0.17(+1.67%) |
Dec 01, 2021 | 11.02 | 11.02 | 10.20 | 10.20 | 113,321 | -0.09(-0.87%) |
Nov 30, 2021 | 10.75 | 10.78 | 10.12 | 10.29 | 193,504 | -0.58(-5.34%) |
Nov 29, 2021 | 11.38 | 11.38 | 10.85 | 10.87 | 149,793 | -0.38(-3.38%) |
Nov 26, 2021 | 11.20 | 11.34 | 10.92 | 11.25 | 64,665 | -0.37(-3.18%) |
Nov 24, 2021 | 11.71 | 11.79 | 11.50 | 11.62 | 76,680 | -0.14(-1.19%) |
Nov 23, 2021 | 11.52 | 11.84 | 11.28 | 11.76 | 107,990 | +0.19(+1.64%) |
Nov 22, 2021 | 11.68 | 11.76 | 11.26 | 11.57 | 124,114 | -0.05(-0.43%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.40 | 11.62 | 130,990 | -0.39(-3.25%) |
Nov 18, 2021 | 12.45 | 12.07 | 11.99 | 12.01 | 103,958 | -0.45(-3.61%) |
Nov 17, 2021 | 12.53 | 12.71 | 12.20 | 12.46 | 98,985 | -0.15(-1.19%) |
Nov 16, 2021 | 12.83 | 12.83 | 12.51 | 12.61 | 120,870 | -0.23(-1.79%) |
Nov 15, 2021 | 13.28 | 13.41 | 12.67 | 12.84 | 149,654 | -0.24(-1.83%) |
Nov 12, 2021 | 13.05 | 13.15 | 12.88 | 13.08 | 128,349 | +0.32(+2.51%) |
Nov 11, 2021 | 12.49 | 13.06 | 12.45 | 12.76 | 152,372 | +0.14(+1.11%) |
Nov 10, 2021 | 12.67 | 12.62 | 109,574 | -0.04(-0.32%) | ||
Nov 09, 2021 | 12.61 | 12.75 | 12.35 | 12.66 | 85,839 | +0.16(+1.28%) |
Nov 08, 2021 | 12.36 | 12.60 | 12.14 | 12.50 | 109,814 | +0.26(+2.12%) |
Nov 05, 2021 | 12.72 | 12.76 | 11.92 | 12.24 | 190,538 | -0.30(-2.39%) |
Nov 04, 2021 | 12.80 | 12.99 | 12.43 | 12.54 | 129,344 | -0.05(-0.40%) |
Nov 03, 2021 | 12.04 | 12.70 | 12.04 | 12.59 | 252,067 | +0.63(+5.27%) |
Nov 02, 2021 | 11.99 | 12.10 | 11.73 | 11.96 | 186,094 | +0.04(+0.34%) |
Nov 01, 2021 | 11.47 | 11.99 | 11.65 | 11.92 | 205,462 | +0.61(+5.39%) |
Oct 29, 2021 | 11.24 | 11.55 | 11.16 | 11.31 | 141,853 | +0.07(+0.62%) |
Oct 28, 2021 | 11.01 | 11.41 | 10.99 | 11.24 | 158,045 | +0.27(+2.46%) |
Oct 27, 2021 | 10.89 | 11.18 | 10.83 | 10.97 | 144,231 | -0.05(-0.45%) |
Oct 26, 2021 | 11.25 | 11.02 | 154,795 | -0.12(-1.08%) | ||
Oct 25, 2021 | 10.82 | 11.30 | 10.82 | 11.14 | 208,289 | +0.32(+2.96%) |
Oct 22, 2021 | 11.03 | 11.17 | 10.67 | 10.82 | 175,874 | -0.03(-0.28%) |
Oct 21, 2021 | 11.35 | 11.45 | 10.75 | 10.85 | 166,516 | -0.39(-3.47%) |
Oct 20, 2021 | 11.20 | 11.31 | 11.02 | 11.24 | 141,132 | +0.11(+0.99%) |
Oct 19, 2021 | 11.26 | 11.39 | 10.99 | 11.13 | 278,344 | +0.57(+5.40%) |
Oct 18, 2021 | 10.28 | 10.68 | 10.26 | 10.56 | 149,173 | +0.28(+2.72%) |
Oct 15, 2021 | 10.13 | 10.54 | 10.05 | 10.28 | 179,585 | +0.26(+2.59%) |
Oct 14, 2021 | 10.29 | 10.36 | 9.945 | 10.02 | 240,678 | -0.17(-1.67%) |
Oct 13, 2021 | 10.68 | 11.36 | 10.06 | 10.19 | 633,476 | -0.86(-7.78%) |
Oct 12, 2021 | 10.84 | 11.12 | 10.68 | 11.05 | 272,565 | +0.20(+1.84%) |
Oct 11, 2021 | 11.14 | 11.48 | 10.84 | 10.85 | 160,338 | -0.20(-1.81%) |
Oct 08, 2021 | 11.33 | 11.47 | 11.04 | 11.05 | 122,734 | -0.23(-2.04%) |
Oct 07, 2021 | 11.24 | 11.56 | 11.20 | 11.28 | 107,874 | +0.13(+1.17%) |
Oct 06, 2021 | 11.30 | 11.48 | 11.01 | 11.15 | 129,293 | -0.35(-3.04%) |
Oct 05, 2021 | 11.27 | 11.51 | 11.24 | 11.50 | 91,905 | +0.26(+2.31%) |
Oct 04, 2021 | 11.58 | 11.58 | 11.10 | 11.24 | 112,404 | -0.29(-2.52%) |
Oct 01, 2021 | 11.48 | 11.67 | 11.27 | 11.53 | 144,869 | +0.08(+0.70%) |
Sep 30, 2021 | 11.75 | 11.81 | 11.39 | 11.45 | 103,098 | -0.23(-1.97%) |
Sep 29, 2021 | 12.06 | 12.06 | 11.63 | 11.68 | 159,640 | -0.27(-2.26%) |
Sep 28, 2021 | 12.44 | 12.55 | 11.93 | 11.95 | 138,509 | -0.62(-4.93%) |
Sep 27, 2021 | 11.79 | 12.61 | 11.79 | 12.57 | 140,272 | +0.77(+6.53%) |
Sep 24, 2021 | 11.77 | 11.88 | 11.54 | 11.80 | 104,029 | -0.12(-1.01%) |
Sep 23, 2021 | 12.24 | 12.35 | 11.90 | 11.92 | 151,861 | -0.21(-1.73%) |
Sep 22, 2021 | 11.90 | 12.25 | 11.87 | 12.13 | 159,785 | +0.43(+3.68%) |
Sep 21, 2021 | 11.55 | 11.99 | 11.53 | 11.70 | 167,478 | +0.20(+1.74%) |
Sep 20, 2021 | 12.09 | 12.09 | 11.18 | 11.50 | 330,450 | -0.99(-7.93%) |
Sep 17, 2021 | 11.93 | 12.52 | 11.93 | 12.49 | 285,358 | +0.63(+5.31%) |
Sep 16, 2021 | 11.36 | 12.08 | 11.29 | 11.86 | 197,111 | +0.46(+4.04%) |
Sep 15, 2021 | 11.55 | 11.64 | 11.03 | 11.40 | 259,155 | -0.16(-1.38%) |
Sep 14, 2021 | 11.46 | 12.18 | 11.15 | 11.56 | 371,512 | +0.28(+2.48%) |
Sep 13, 2021 | 11.13 | 11.45 | 10.88 | 11.28 | 227,700 | +0.21(+1.90%) |
Sep 10, 2021 | 11.01 | 11.53 | 11.00 | 11.07 | 302,838 | +0.64(+6.14%) |
Sep 09, 2021 | 10.16 | 10.58 | 10.08 | 10.43 | 114,257 | +0.23(+2.25%) |
Sep 08, 2021 | 10.44 | 10.44 | 9.890 | 10.20 | 172,775 | -0.32(-3.04%) |
Sep 07, 2021 | 10.50 | 10.71 | 10.35 | 10.52 | 106,778 | +0.02(+0.19%) |
Sep 03, 2021 | 10.82 | 10.86 | 10.39 | 10.50 | 137,703 | -0.42(-3.85%) |
Sep 02, 2021 | 11.04 | 11.29 | 10.87 | 10.92 | 135,725 | -0.10(-0.91%) |
Sep 01, 2021 | 10.64 | 11.03 | 10.53 | 11.02 | 139,535 | +0.55(+5.25%) |
Aug 31, 2021 | 10.67 | 10.82 | 10.44 | 10.47 | 116,956 | -0.18(-1.69%) |
Aug 30, 2021 | 10.80 | 10.87 | 10.63 | 10.65 | 135,705 | +0.04(+0.38%) |
Aug 27, 2021 | 10.47 | 10.81 | 10.47 | 10.61 | 158,543 | +0.14(+1.34%) |
Aug 26, 2021 | 10.91 | 10.93 | 10.39 | 10.47 | 150,051 | -0.40(-3.68%) |
Aug 25, 2021 | 10.63 | 10.94 | 10.57 | 10.87 | 159,925 | +0.32(+3.03%) |
Aug 24, 2021 | 10.36 | 10.66 | 10.29 | 10.55 | 80,395 | +0.21(+2.03%) |
Aug 23, 2021 | 10.35 | 10.57 | 10.14 | 10.34 | 149,175 | +0.13(+1.27%) |
Aug 20, 2021 | 9.690 | 10.34 | 9.680 | 10.21 | 200,115 | +0.50(+5.15%) |
Aug 19, 2021 | 10.55 | 10.60 | 9.580 | 9.710 | 505,776 | -0.98(-9.17%) |
Aug 18, 2021 | 10.61 | 10.98 | 10.50 | 10.69 | 100,943 | +0.08(+0.75%) |
Aug 17, 2021 | 11.20 | 11.20 | 10.48 | 10.61 | 213,876 | -0.74(-6.52%) |
Aug 16, 2021 | 11.24 | 11.71 | 11.03 | 11.35 | 103,820 | -0.32(-2.74%) |
Aug 13, 2021 | 11.87 | 11.87 | 11.52 | 11.67 | 81,751 | -0.14(-1.19%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.52 | 11.81 | 133,935 | +0.02(+0.17%) |
Aug 11, 2021 | 11.75 | 11.83 | 11.36 | 11.79 | 115,785 | +0.06(+0.51%) |
Aug 10, 2021 | 11.44 | 11.73 | 11.31 | 11.73 | 97,526 | +0.23(+2.00%) |
Aug 09, 2021 | 11.52 | 11.70 | 11.41 | 11.50 | 102,595 | +0.04(+0.35%) |
Aug 06, 2021 | 11.45 | 11.46 | 11.07 | 11.46 | 159,569 | +0.32(+2.87%) |
Aug 05, 2021 | 11.03 | 11.46 | 10.82 | 11.14 | 125,302 | +0.23(+2.11%) |
Aug 04, 2021 | 11.30 | 11.33 | 10.85 | 10.91 | 132,446 | -0.47(-4.13%) |
Aug 03, 2021 | 11.46 | 11.46 | 11.01 | 11.38 | 74,979 | -0.09(-0.78%) |
Aug 02, 2021 | 11.80 | 11.86 | 11.29 | 11.47 | 149,773 | +0.05(+0.44%) |
Jul 30, 2021 | 11.60 | 11.99 | 11.35 | 11.42 | 175,366 | -0.12(-1.04%) |
Jul 29, 2021 | 11.59 | 12.08 | 11.37 | 11.54 | 303,155 | +0.37(+3.31%) |
Jul 28, 2021 | 10.39 | 11.42 | 10.39 | 11.17 | 300,026 | +0.87(+8.45%) |
Jul 27, 2021 | 10.68 | 10.74 | 10.10 | 10.30 | 140,401 | -0.40(-3.74%) |
Jul 26, 2021 | 10.80 | 11.00 | 10.55 | 10.70 | 122,230 | -0.07(-0.65%) |
Jul 23, 2021 | 10.90 | 10.92 | 10.61 | 10.77 | 120,080 | -0.01(-0.09%) |
Jul 22, 2021 | 11.26 | 11.50 | 10.71 | 10.78 | 142,755 | -0.50(-4.43%) |
Jul 21, 2021 | 11.10 | 11.69 | 11.04 | 11.28 | 501,599 | +0.30(+2.73%) |
Jul 20, 2021 | 10.58 | 11.15 | 10.33 | 10.98 | 269,456 | +0.32(+3.00%) |
Jul 19, 2021 | 10.51 | 10.82 | 9.970 | 10.66 | 666,883 | -0.03(-0.28%) |
Jul 16, 2021 | 11.22 | 11.30 | 10.55 | 10.69 | 401,874 | -0.40(-3.61%) |
Jul 15, 2021 | 11.24 | 11.57 | 10.85 | 11.09 | 381,354 | -0.40(-3.48%) |
Jul 14, 2021 | 12.22 | 12.30 | 11.08 | 11.49 | 463,746 | -0.69(-5.67%) |
Jul 13, 2021 | 13.69 | 13.70 | 11.93 | 12.18 | 780,280 | -2.36(-16.23%) |
Jul 12, 2021 | 13.54 | 14.59 | 13.27 | 14.54 | 422,914 | +0.98(+7.23%) |
Jul 09, 2021 | 13.48 | 13.89 | 13.06 | 13.56 | 138,372 | +0.28(+2.11%) |
Jul 08, 2021 | 12.82 | 13.40 | 12.55 | 13.28 | 101,701 | +0.11(+0.84%) |
Jul 07, 2021 | 13.35 | 13.57 | 12.80 | 13.17 | 112,515 | -0.24(-1.79%) |
Jul 06, 2021 | 14.00 | 14.05 | 13.13 | 13.41 | 121,406 | -0.27(-1.97%) |
Jul 02, 2021 | 14.02 | 14.12 | 13.63 | 13.68 | 73,701 | -0.24(-1.72%) |
Jul 01, 2021 | 14.00 | 14.48 | 13.80 | 13.92 | 75,024 | -0.09(-0.64%) |
Jun 30, 2021 | 14.50 | 14.63 | 14.00 | 14.01 | 166,284 | +0.33(+2.41%) |
Jun 29, 2021 | 14.03 | 14.21 | 13.61 | 13.68 | 83,642 | -0.38(-2.70%) |
Jun 28, 2021 | 14.01 | 14.23 | 13.84 | 14.06 | 88,142 | +0.10(+0.72%) |
Jun 25, 2021 | 14.00 | 14.20 | 13.85 | 13.96 | 785,806 | +0.00(+0.00%) |
Jun 24, 2021 | 13.80 | 14.00 | 13.44 | 13.96 | 108,845 | +0.28(+2.05%) |
Jun 23, 2021 | 13.45 | 13.82 | 13.38 | 13.68 | 116,020 | +0.31(+2.32%) |
Jun 22, 2021 | 13.76 | 13.76 | 13.04 | 13.37 | 145,681 | -0.38(-2.76%) |
Jun 21, 2021 | 13.33 | 13.86 | 13.28 | 13.75 | 138,847 | +0.53(+4.01%) |
Jun 18, 2021 | 13.16 | 13.55 | 13.03 | 13.22 | 208,971 | -0.12(-0.90%) |
Jun 17, 2021 | 14.20 | 14.36 | 13.34 | 13.34 | 295,552 | -0.95(-6.65%) |
Jun 16, 2021 | 14.63 | 14.63 | 13.98 | 14.29 | 208,684 | -0.34(-2.32%) |
Jun 15, 2021 | 14.90 | 14.90 | 14.25 | 14.63 | 186,263 | -0.26(-1.75%) |
Jun 14, 2021 | 15.33 | 15.57 | 14.75 | 14.89 | 120,499 | -0.30(-1.97%) |
Jun 11, 2021 | 15.00 | 15.45 | 14.98 | 15.19 | 127,795 | +0.32(+2.15%) |
Jun 10, 2021 | 15.83 | 15.96 | 14.78 | 14.87 | 180,818 | -0.78(-4.98%) |
Jun 09, 2021 | 16.13 | 16.40 | 15.53 | 15.65 | 145,206 | -0.44(-2.73%) |
Jun 08, 2021 | 16.55 | 16.75 | 16.04 | 16.09 | 176,343 | -0.43(-2.60%) |
Jun 07, 2021 | 16.25 | 16.57 | 15.99 | 16.52 | 132,529 | +0.41(+2.55%) |
Jun 04, 2021 | 15.72 | 16.38 | 15.58 | 16.11 | 132,333 | +0.41(+2.61%) |
Jun 03, 2021 | 15.45 | 15.79 | 15.15 | 15.70 | 152,472 | +0.17(+1.09%) |
Jun 02, 2021 | 15.60 | 15.64 | 15.08 | 15.53 | 97,533 | -0.06(-0.38%) |
Jun 01, 2021 | 15.17 | 15.84 | 15.11 | 15.59 | 126,109 | +0.55(+3.66%) |
May 28, 2021 | 15.43 | 15.58 | 15.02 | 15.04 | 85,353 | -0.34(-2.21%) |
May 27, 2021 | 15.24 | 15.47 | 15.00 | 15.38 | 80,748 | +0.39(+2.60%) |
May 26, 2021 | 14.40 | 15.18 | 14.40 | 14.99 | 129,560 | +0.71(+4.97%) |
May 25, 2021 | 15.22 | 15.48 | 14.26 | 14.28 | 196,508 | -0.66(-4.42%) |
May 24, 2021 | 14.79 | 15.09 | 14.65 | 14.94 | 126,797 | +0.15(+1.01%) |
May 21, 2021 | 14.47 | 14.94 | 14.25 | 14.79 | 236,102 | +0.37(+2.57%) |
May 20, 2021 | 14.78 | 14.92 | 13.91 | 14.42 | 270,208 | -0.20(-1.37%) |
May 19, 2021 | 14.66 | 14.98 | 14.35 | 14.62 | 249,491 | -0.46(-3.05%) |
May 18, 2021 | 14.48 | 15.41 | 14.08 | 15.08 | 226,947 | +0.62(+4.29%) |
May 17, 2021 | 13.80 | 14.50 | 13.80 | 14.46 | 381,824 | +0.74(+5.39%) |
May 14, 2021 | 16.85 | 16.93 | 13.67 | 13.72 | 988,908 | -2.98(-17.84%) |
May 13, 2021 | 16.17 | 17.05 | 15.80 | 16.70 | 353,995 | +0.72(+4.51%) |
May 12, 2021 | 16.78 | 16.93 | 15.86 | 15.98 | 212,093 | -0.94(-5.56%) |
May 11, 2021 | 15.47 | 17.01 | 15.47 | 16.92 | 163,395 | +0.69(+4.25%) |
May 10, 2021 | 17.38 | 17.42 | 16.13 | 16.23 | 164,252 | -1.14(-6.56%) |
May 07, 2021 | 17.28 | 17.76 | 17.12 | 17.37 | 123,891 | +0.06(+0.35%) |
May 06, 2021 | 17.18 | 17.45 | 16.30 | 17.31 | 167,070 | +0.14(+0.82%) |
May 05, 2021 | 17.11 | 17.53 | 16.53 | 17.17 | 157,996 | +0.23(+1.36%) |
May 04, 2021 | 17.50 | 17.59 | 16.34 | 16.94 | 263,356 | -0.72(-4.08%) |