Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.965 | 9.025 | 8.737 | 8.946 | 2,330,931 | +0.03(+0.33%) |
Apr 28, 2022 | 8.965 | 9.072 | 8.316 | 8.917 | 2,059,126 | -0.07(-0.76%) |
Apr 27, 2022 | 9.644 | 9.653 | 8.975 | 8.984 | 1,590,107 | -0.59(-6.17%) |
Apr 26, 2022 | 9.624 | 9.658 | 9.440 | 9.576 | 1,086,252 | -0.04(-0.40%) |
Apr 25, 2022 | 9.576 | 9.663 | 9.227 | 9.614 | 1,374,734 | -0.09(-0.90%) |
Apr 22, 2022 | 10.22 | 10.24 | 9.692 | 9.702 | 787,208 | -0.59(-5.74%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.28 | 10.29 | 1,553,583 | -0.71(-6.43%) |
Apr 20, 2022 | 10.97 | 11.09 | 10.77 | 11.00 | 1,040,093 | +0.06(+0.53%) |
Apr 19, 2022 | 10.65 | 11.02 | 10.65 | 10.94 | 1,964,929 | +0.30(+2.82%) |
Apr 18, 2022 | 10.47 | 10.70 | 10.47 | 10.64 | 394,809 | +0.03(+0.27%) |
Apr 14, 2022 | 10.73 | 10.85 | 10.61 | 10.61 | 456,115 | -0.09(-0.82%) |
Apr 13, 2022 | 10.60 | 10.81 | 10.60 | 10.70 | 546,688 | +0.15(+1.38%) |
Apr 12, 2022 | 10.87 | 10.90 | 10.48 | 10.55 | 715,661 | -0.17(-1.63%) |
Apr 11, 2022 | 10.49 | 10.77 | 10.49 | 10.73 | 807,715 | +0.18(+1.75%) |
Apr 08, 2022 | 10.49 | 10.63 | 10.41 | 10.54 | 275,185 | +0.00(+0.00%) |
Apr 07, 2022 | 10.61 | 10.69 | 10.42 | 10.54 | 668,820 | -0.08(-0.73%) |
Apr 06, 2022 | 10.64 | 10.70 | 10.50 | 10.62 | 884,712 | -0.13(-1.17%) |
Apr 05, 2022 | 11.13 | 11.18 | 10.73 | 10.75 | 965,107 | -0.45(-3.98%) |
Apr 04, 2022 | 11.31 | 11.38 | 11.16 | 11.19 | 934,132 | -0.16(-1.37%) |
Apr 01, 2022 | 11.39 | 11.46 | 11.18 | 11.35 | 1,099,190 | +0.01(+0.09%) |
Mar 31, 2022 | 11.30 | 11.49 | 11.09 | 11.34 | 3,501,209 | +0.06(+0.52%) |
Mar 30, 2022 | 11.24 | 11.35 | 11.10 | 11.28 | 2,020,541 | -0.07(-0.60%) |
Mar 29, 2022 | 11.24 | 11.53 | 11.16 | 11.35 | 1,760,848 | +0.27(+2.45%) |
Mar 28, 2022 | 11.14 | 11.16 | 10.82 | 11.08 | 1,365,466 | -0.09(-0.78%) |
Mar 25, 2022 | 11.15 | 11.23 | 11.02 | 11.17 | 819,432 | -0.03(-0.26%) |
Mar 24, 2022 | 10.90 | 11.27 | 10.81 | 11.19 | 1,250,388 | +0.30(+2.76%) |
Mar 23, 2022 | 10.90 | 11.10 | 10.77 | 10.89 | 1,487,601 | +0.02(+0.18%) |
Mar 22, 2022 | 10.41 | 10.88 | 10.32 | 10.87 | 1,246,062 | +0.57(+5.55%) |
Mar 21, 2022 | 10.50 | 10.60 | 10.22 | 10.30 | 631,798 | -0.20(-1.94%) |
Mar 18, 2022 | 10.06 | 10.57 | 9.847 | 10.51 | 2,629,380 | +0.56(+5.65%) |
Mar 17, 2022 | 9.905 | 10.05 | 9.760 | 9.944 | 1,855,083 | -0.06(-0.58%) |
Mar 16, 2022 | 9.760 | 10.02 | 9.692 | 10.00 | 1,305,099 | +0.40(+4.14%) |
Mar 15, 2022 | 9.556 | 9.726 | 9.440 | 9.605 | 850,412 | +0.11(+1.12%) |
Mar 14, 2022 | 9.634 | 9.876 | 9.479 | 9.498 | 950,066 | -0.03(-0.31%) |
Mar 11, 2022 | 9.605 | 9.721 | 9.508 | 9.527 | 559,898 | +0.00(+0.00%) |
Mar 10, 2022 | 9.682 | 9.445 | 9.527 | 1,227,883 | -0.29(-2.96%) | |
Mar 09, 2022 | 9.440 | 9.925 | 9.440 | 9.818 | 1,338,017 | +0.58(+6.30%) |
Mar 08, 2022 | 8.936 | 9.440 | 8.897 | 9.236 | 2,864,807 | +0.33(+3.70%) |
Mar 07, 2022 | 9.488 | 9.566 | 8.878 | 8.907 | 1,761,343 | -0.78(-8.01%) |
Mar 04, 2022 | 9.944 | 9.983 | 9.595 | 9.682 | 1,013,198 | -0.43(-4.22%) |
Mar 03, 2022 | 10.18 | 10.33 | 10.02 | 10.11 | 1,118,766 | -0.05(-0.48%) |
Mar 02, 2022 | 10.02 | 10.29 | 9.891 | 10.16 | 1,569,868 | +0.18(+1.85%) |
Mar 01, 2022 | 10.34 | 10.39 | 9.891 | 9.973 | 1,507,011 | -0.37(-3.56%) |
Feb 28, 2022 | 10.02 | 10.40 | 9.925 | 10.34 | 2,174,635 | +0.16(+1.62%) |
Feb 25, 2022 | 10.04 | 10.22 | 9.770 | 10.18 | 1,046,284 | +0.45(+4.58%) |
Feb 24, 2022 | 9.585 | 9.794 | 9.450 | 9.731 | 1,499,238 | -0.17(-1.76%) |
Feb 23, 2022 | 10.26 | 10.26 | 9.847 | 9.905 | 1,976,924 | -0.27(-2.67%) |
Feb 22, 2022 | 9.954 | 10.26 | 9.934 | 10.18 | 1,942,923 | -0.01(-0.10%) |
Feb 18, 2022 | 10.19 | 0 | -0.33(-3.13%) | |||
Feb 17, 2022 | 10.55 | 10.82 | 10.49 | 10.52 | 1,210,992 | -0.16(-1.54%) |
Feb 16, 2022 | 10.34 | 10.77 | 10.18 | 10.68 | 1,416,217 | +0.33(+3.18%) |
Feb 15, 2022 | 10.30 | 10.60 | 10.28 | 10.35 | 1,416,189 | +0.11(+1.04%) |
Feb 14, 2022 | 10.54 | 10.55 | 10.10 | 10.24 | 1,405,251 | -0.29(-2.76%) |
Feb 11, 2022 | 10.38 | 10.73 | 10.36 | 10.54 | 1,600,425 | +0.12(+1.12%) |
Feb 10, 2022 | 10.32 | 10.59 | 10.32 | 10.42 | 1,356,219 | -0.04(-0.37%) |
Feb 09, 2022 | 10.49 | 10.57 | 10.38 | 10.46 | 1,461,845 | +0.06(+0.56%) |
Feb 08, 2022 | 10.17 | 10.42 | 10.05 | 10.40 | 1,566,761 | +0.31(+3.07%) |
Feb 07, 2022 | 10.07 | 10.18 | 9.954 | 10.09 | 772,478 | -0.03(-0.29%) |
Feb 04, 2022 | 10.16 | 10.16 | 9.896 | 10.12 | 1,306,649 | +0.21(+2.15%) |
Feb 03, 2022 | 9.934 | 10.08 | 9.905 | 930,432 | -0.18(-1.83%) | |
Feb 02, 2022 | 10.17 | 10.18 | 9.896 | 10.09 | 961,067 | -0.01(-0.10%) |
Feb 01, 2022 | 9.866 | 10.30 | 9.866 | 10.10 | 1,713,655 | +0.18(+1.86%) |
Jan 31, 2022 | 9.324 | 10.03 | 9.915 | 1,765,859 | +0.60(+6.45%) | |
Jan 28, 2022 | 9.440 | 9.440 | 9.130 | 9.314 | 1,729,544 | -0.12(-1.23%) |
Jan 27, 2022 | 9.295 | 9.551 | 9.295 | 9.430 | 1,542,490 | +0.18(+1.99%) |
Jan 26, 2022 | 9.392 | 9.508 | 9.207 | 9.246 | 978,518 | -0.02(-0.21%) |
Jan 25, 2022 | 9.275 | 9.450 | 9.067 | 9.266 | 1,688,653 | -0.04(-0.42%) |
Jan 24, 2022 | 9.498 | 9.537 | 8.858 | 9.304 | 1,279,019 | -0.18(-1.94%) |
Jan 21, 2022 | 9.644 | 9.770 | 9.309 | 9.488 | 1,901,624 | -0.26(-2.68%) |
Jan 20, 2022 | 9.983 | 10.04 | 9.731 | 9.750 | 893,951 | -0.16(-1.66%) |
Jan 19, 2022 | 10.21 | 10.22 | 9.808 | 9.915 | 987,494 | -0.25(-2.48%) |
Jan 18, 2022 | 10.12 | 10.21 | 9.915 | 10.17 | 1,368,245 | +0.00(+0.00%) |
Jan 14, 2022 | 10.17 | 0 | -0.11(-1.04%) | |||
Jan 13, 2022 | 10.21 | 10.35 | 10.15 | 10.27 | 1,468,105 | +0.15(+1.44%) |
Jan 12, 2022 | 9.866 | 10.20 | 9.779 | 10.13 | 1,811,002 | +0.35(+3.57%) |
Jan 11, 2022 | 9.556 | 9.789 | 9.450 | 9.779 | 1,135,196 | +0.22(+2.33%) |
Jan 10, 2022 | 9.740 | 9.740 | 9.440 | 9.556 | 788,940 | -0.15(-1.50%) |
Jan 07, 2022 | 9.459 | 9.731 | 9.421 | 9.702 | 2,032,327 | +0.22(+2.35%) |
Jan 06, 2022 | 9.450 | 9.653 | 9.362 | 9.479 | 1,359,626 | +0.12(+1.24%) |
Jan 05, 2022 | 9.217 | 9.479 | 9.217 | 9.362 | 2,040,968 | +0.14(+1.47%) |
Jan 04, 2022 | 9.236 | 9.440 | 9.164 | 9.227 | 1,215,972 | +0.08(+0.85%) |
Jan 03, 2022 | 9.149 | 9.266 | 9.110 | 9.149 | 690,239 | +0.07(+0.75%) |
Dec 31, 2021 | 9.062 | 9.178 | 9.052 | 9.081 | 1,186,779 | +0.03(+0.32%) |
Dec 30, 2021 | 8.917 | 9.120 | 8.897 | 9.052 | 576,194 | +0.12(+1.30%) |
Dec 29, 2021 | 9.081 | 9.169 | 8.917 | 8.936 | 536,813 | -0.19(-2.12%) |
Dec 28, 2021 | 9.217 | 9.343 | 9.081 | 9.130 | 744,836 | -0.10(-1.05%) |
Dec 27, 2021 | 9.159 | 9.261 | 9.110 | 9.227 | 623,322 | +0.04(+0.42%) |
Dec 23, 2021 | 9.159 | 9.270 | 9.101 | 9.188 | 986,380 | +0.08(+0.85%) |
Dec 22, 2021 | 8.975 | 9.120 | 8.888 | 9.110 | 467,959 | +0.14(+1.51%) |
Dec 21, 2021 | 8.839 | 9.038 | 8.776 | 8.975 | 608,562 | +0.21(+2.43%) |
Dec 20, 2021 | 8.820 | 8.868 | 8.732 | 8.762 | 804,921 | -0.24(-2.69%) |
Dec 17, 2021 | 8.839 | 9.086 | 8.820 | 9.004 | 933,917 | +0.11(+1.20%) |
Dec 16, 2021 | 8.946 | 9.110 | 8.858 | 8.897 | 803,264 | -0.05(-0.54%) |
Dec 15, 2021 | 9.062 | 9.106 | 8.791 | 8.946 | 1,403,676 | -0.17(-1.91%) |
Dec 14, 2021 | 9.135 | 9.261 | 9.072 | 9.120 | 886,217 | -0.09(-0.95%) |
Dec 13, 2021 | 9.547 | 9.547 | 9.178 | 9.207 | 1,377,029 | -0.28(-2.96%) |
Dec 10, 2021 | 9.479 | 9.547 | 9.362 | 9.488 | 1,543,339 | +0.21(+2.30%) |
Dec 09, 2021 | 9.314 | 9.469 | 9.236 | 9.275 | 1,150,918 | -0.25(-2.64%) |
Dec 08, 2021 | 9.673 | 9.923 | 9.508 | 9.527 | 1,466,945 | -0.22(-2.29%) |
Dec 07, 2021 | 9.663 | 9.876 | 9.663 | 9.750 | 1,586,559 | +0.12(+1.21%) |
Dec 06, 2021 | 9.372 | 9.794 | 9.285 | 9.634 | 2,804,563 | +0.32(+3.43%) |
Dec 03, 2021 | 9.459 | 9.488 | 9.266 | 9.314 | 1,512,945 | -0.11(-1.13%) |
Dec 02, 2021 | 8.829 | 9.450 | 8.829 | 9.421 | 1,765,084 | +0.63(+7.17%) |
Dec 01, 2021 | 9.120 | 9.304 | 8.762 | 8.791 | 1,401,278 | -0.12(-1.31%) |
Nov 30, 2021 | 8.810 | 8.955 | 8.723 | 8.907 | 2,431,581 | +0.03(+0.33%) |
Nov 29, 2021 | 8.946 | 9.014 | 8.742 | 8.878 | 1,458,366 | +0.09(+0.99%) |
Nov 26, 2021 | 8.723 | 8.815 | 8.384 | 8.791 | 1,556,928 | -0.23(-2.58%) |
Nov 24, 2021 | 9.450 | 9.479 | 8.984 | 9.023 | 1,580,491 | -0.50(-5.29%) |
Nov 23, 2021 | 9.353 | 9.585 | 9.333 | 9.527 | 1,584,364 | +0.12(+1.24%) |
Nov 22, 2021 | 9.721 | 9.818 | 9.392 | 9.411 | 1,177,101 | -0.29(-3.00%) |
Nov 19, 2021 | 9.479 | 9.799 | 9.435 | 9.702 | 1,928,422 | +0.15(+1.52%) |
Nov 18, 2021 | 9.644 | 9.566 | 9.387 | 9.556 | 1,355,855 | -0.09(-0.90%) |
Nov 17, 2021 | 9.808 | 9.808 | 9.450 | 9.644 | 925,826 | -0.06(-0.60%) |
Nov 16, 2021 | 9.837 | 9.837 | 9.585 | 9.702 | 1,379,668 | -0.14(-1.38%) |
Nov 15, 2021 | 9.915 | 10.01 | 9.818 | 9.837 | 554,888 | -0.02(-0.20%) |
Nov 12, 2021 | 9.954 | 10.04 | 9.755 | 9.857 | 1,069,654 | -0.04(-0.39%) |
Nov 11, 2021 | 10.22 | 10.22 | 9.789 | 9.896 | 1,512,311 | -0.26(-2.58%) |
Nov 10, 2021 | 10.09 | 10.16 | 2,440,428 | +0.02(+0.19%) | ||
Nov 09, 2021 | 10.26 | 10.32 | 10.04 | 10.14 | 824,032 | -0.17(-1.69%) |
Nov 08, 2021 | 10.24 | 10.46 | 10.22 | 10.31 | 1,000,092 | +0.11(+1.04%) |
Nov 05, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 850,778 | -0.08(-0.75%) |
Nov 04, 2021 | 10.43 | 10.51 | 10.12 | 10.28 | 949,432 | +0.00(+0.00%) |
Nov 03, 2021 | 10.06 | 10.34 | 10.04 | 10.28 | 1,103,934 | +0.20(+2.02%) |
Nov 02, 2021 | 10.14 | 10.14 | 10.00 | 10.08 | 700,289 | -0.04(-0.38%) |
Nov 01, 2021 | 9.847 | 10.16 | 9.808 | 10.12 | 1,146,909 | +0.31(+3.16%) |
Oct 29, 2021 | 10.02 | 10.12 | 9.707 | 9.808 | 1,299,535 | -0.31(-3.06%) |
Oct 28, 2021 | 10.41 | 10.41 | 10.06 | 10.12 | 1,654,800 | -0.23(-2.25%) |
Oct 27, 2021 | 10.32 | 10.42 | 10.29 | 10.35 | 1,481,427 | -0.03(-0.28%) |
Oct 26, 2021 | 10.73 | 10.35 | 10.38 | 2,316,529 | -0.28(-2.64%) | |
Oct 25, 2021 | 10.88 | 11.06 | 10.26 | 10.66 | 4,023,324 | -0.29(-2.65%) |
Oct 22, 2021 | 11.32 | 11.37 | 10.86 | 10.95 | 992,864 | -0.40(-3.50%) |
Oct 21, 2021 | 11.41 | 11.43 | 11.13 | 11.35 | 1,093,711 | -0.11(-0.93%) |
Oct 20, 2021 | 11.43 | 11.56 | 11.36 | 11.46 | 484,319 | +0.09(+0.77%) |
Oct 19, 2021 | 11.57 | 11.57 | 11.29 | 11.37 | 791,018 | -0.05(-0.42%) |
Oct 18, 2021 | 11.56 | 11.57 | 11.38 | 11.42 | 444,038 | -0.19(-1.67%) |
Oct 15, 2021 | 11.58 | 11.71 | 11.42 | 11.61 | 1,097,973 | +0.19(+1.70%) |
Oct 14, 2021 | 11.35 | 11.50 | 11.33 | 11.42 | 783,834 | +0.13(+1.12%) |
Oct 13, 2021 | 11.28 | 11.41 | 11.17 | 11.29 | 616,642 | +0.10(+0.87%) |
Oct 12, 2021 | 10.88 | 11.28 | 10.88 | 11.19 | 969,164 | +0.27(+2.48%) |
Oct 11, 2021 | 11.05 | 11.17 | 10.87 | 10.92 | 1,226,496 | -0.18(-1.66%) |
Oct 08, 2021 | 11.15 | 11.29 | 11.04 | 11.11 | 872,410 | -0.05(-0.43%) |
Oct 07, 2021 | 11.17 | 11.48 | 11.11 | 11.16 | 1,279,680 | +0.06(+0.52%) |
Oct 06, 2021 | 10.94 | 11.16 | 10.82 | 11.10 | 1,550,156 | +0.03(+0.26%) |
Oct 05, 2021 | 10.79 | 11.14 | 10.64 | 11.07 | 2,371,921 | +0.33(+3.07%) |
Oct 04, 2021 | 10.77 | 10.93 | 10.57 | 10.74 | 1,370,836 | -0.11(-0.98%) |
Oct 01, 2021 | 10.66 | 10.97 | 10.64 | 10.85 | 1,576,494 | +0.20(+1.91%) |
Sep 30, 2021 | 10.85 | 10.88 | 10.63 | 10.64 | 2,900,354 | -0.17(-1.61%) |
Sep 29, 2021 | 10.89 | 10.99 | 10.77 | 10.82 | 581,124 | -0.06(-0.53%) |
Sep 28, 2021 | 11.26 | 11.65 | 10.85 | 10.87 | 921,996 | -0.43(-3.77%) |
Sep 27, 2021 | 11.39 | 11.64 | 11.25 | 11.30 | 918,555 | -0.10(-0.85%) |
Sep 24, 2021 | 11.75 | 11.75 | 11.40 | 11.40 | 1,443,651 | -0.41(-3.45%) |
Sep 23, 2021 | 11.92 | 12.04 | 11.80 | 11.80 | 684,544 | -0.08(-0.65%) |
Sep 22, 2021 | 11.77 | 12.09 | 11.69 | 11.88 | 487,471 | +0.19(+1.66%) |
Sep 21, 2021 | 11.76 | 11.84 | 11.46 | 11.69 | 1,218,156 | +0.05(+0.42%) |
Sep 20, 2021 | 11.77 | 11.96 | 11.51 | 11.64 | 1,102,469 | -0.46(-3.77%) |
Sep 17, 2021 | 12.19 | 12.21 | 11.88 | 12.10 | 1,356,647 | -0.12(-0.95%) |
Sep 16, 2021 | 12.14 | 12.23 | 11.94 | 12.21 | 532,039 | +0.01(+0.08%) |
Sep 15, 2021 | 11.86 | 12.22 | 11.75 | 12.20 | 1,165,667 | +0.33(+2.78%) |
Sep 14, 2021 | 11.98 | 12.14 | 11.80 | 11.87 | 718,964 | -0.06(-0.49%) |
Sep 13, 2021 | 11.98 | 12.11 | 11.86 | 11.93 | 698,196 | +0.05(+0.41%) |
Sep 10, 2021 | 12.33 | 12.41 | 11.86 | 11.88 | 890,174 | -0.33(-2.70%) |
Sep 09, 2021 | 12.09 | 12.25 | 12.02 | 12.21 | 1,211,047 | +0.08(+0.64%) |
Sep 08, 2021 | 12.28 | 12.31 | 12.12 | 12.13 | 368,736 | -0.17(-1.42%) |
Sep 07, 2021 | 12.12 | 12.37 | 12.06 | 12.31 | 1,217,790 | +0.17(+1.44%) |
Sep 03, 2021 | 12.52 | 12.52 | 12.13 | 12.13 | 692,782 | -0.36(-2.87%) |
Sep 02, 2021 | 12.35 | 12.51 | 12.20 | 12.49 | 584,316 | +0.13(+1.02%) |
Sep 01, 2021 | 12.86 | 12.96 | 12.33 | 12.37 | 740,580 | -0.36(-2.82%) |
Aug 31, 2021 | 12.42 | 12.77 | 12.42 | 12.73 | 864,938 | +0.32(+2.58%) |
Aug 30, 2021 | 12.44 | 12.46 | 12.24 | 12.41 | 641,453 | +0.03(+0.23%) |
Aug 27, 2021 | 12.04 | 12.39 | 12.04 | 12.38 | 634,014 | +0.26(+2.16%) |
Aug 26, 2021 | 12.10 | 12.18 | 11.99 | 12.12 | 981,129 | -0.08(-0.64%) |
Aug 25, 2021 | 12.42 | 12.42 | 11.98 | 12.19 | 1,119,675 | -0.25(-2.02%) |
Aug 24, 2021 | 12.29 | 12.49 | 12.21 | 12.44 | 560,255 | +0.19(+1.58%) |
Aug 23, 2021 | 12.02 | 12.31 | 11.94 | 12.25 | 645,687 | +0.37(+3.10%) |
Aug 20, 2021 | 11.84 | 11.98 | 11.80 | 11.88 | 831,921 | -0.05(-0.41%) |
Aug 19, 2021 | 12.23 | 12.27 | 11.84 | 11.93 | 832,130 | -0.45(-3.60%) |
Aug 18, 2021 | 12.16 | 12.51 | 12.16 | 12.38 | 1,928,052 | +0.14(+1.11%) |
Aug 17, 2021 | 12.19 | 12.49 | 12.12 | 12.24 | 583,699 | -0.11(-0.86%) |
Aug 16, 2021 | 12.41 | 12.58 | 12.27 | 12.35 | 619,795 | -0.06(-0.47%) |
Aug 13, 2021 | 12.25 | 12.44 | 12.07 | 12.41 | 915,244 | +0.21(+1.75%) |
Aug 12, 2021 | 12.53 | 12.53 | 12.17 | 12.19 | 1,469,432 | -0.39(-3.08%) |
Aug 11, 2021 | 12.65 | 12.70 | 12.51 | 12.58 | 600,272 | -0.06(-0.46%) |
Aug 10, 2021 | 12.56 | 12.64 | 12.38 | 12.64 | 820,404 | +0.04(+0.31%) |
Aug 09, 2021 | 12.65 | 12.71 | 12.59 | 12.60 | 608,717 | -0.10(-0.76%) |
Aug 06, 2021 | 12.80 | 12.87 | 12.64 | 12.70 | 965,792 | -0.03(-0.23%) |
Aug 05, 2021 | 12.74 | 12.78 | 12.51 | 12.73 | 1,124,973 | +0.20(+1.63%) |
Aug 04, 2021 | 12.94 | 13.04 | 12.43 | 12.52 | 1,208,595 | -0.53(-4.08%) |
Aug 03, 2021 | 12.84 | 13.10 | 12.63 | 13.06 | 2,038,445 | +0.18(+1.43%) |
Aug 02, 2021 | 13.19 | 13.27 | 12.84 | 12.87 | 1,284,816 | -0.26(-1.99%) |
Jul 30, 2021 | 13.17 | 13.46 | 12.99 | 13.13 | 1,201,117 | -0.11(-0.81%) |
Jul 29, 2021 | 13.58 | 13.59 | 13.16 | 13.24 | 1,520,426 | -0.22(-1.66%) |
Jul 28, 2021 | 13.72 | 13.78 | 13.34 | 13.46 | 799,440 | -0.16(-1.21%) |
Jul 27, 2021 | 13.68 | 13.68 | 13.44 | 13.63 | 753,289 | -0.04(-0.28%) |
Jul 26, 2021 | 13.36 | 13.79 | 13.30 | 13.67 | 1,014,201 | +0.25(+1.88%) |
Jul 23, 2021 | 13.47 | 13.48 | 13.18 | 13.41 | 631,945 | +0.05(+0.36%) |
Jul 22, 2021 | 13.23 | 13.42 | 13.18 | 13.37 | 1,485,532 | +0.12(+0.88%) |
Jul 21, 2021 | 12.93 | 13.27 | 12.77 | 13.25 | 741,251 | +0.47(+3.64%) |
Jul 20, 2021 | 12.44 | 12.86 | 12.43 | 12.78 | 781,194 | +0.34(+2.73%) |
Jul 19, 2021 | 12.60 | 12.71 | 12.36 | 12.44 | 961,506 | -0.40(-3.09%) |
Jul 16, 2021 | 12.91 | 13.03 | 12.74 | 12.84 | 888,461 | +0.04(+0.30%) |
Jul 15, 2021 | 12.74 | 12.91 | 12.65 | 12.80 | 1,437,873 | -0.04(-0.30%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.62 | 12.84 | 1,606,753 | +0.06(+0.46%) |
Jul 13, 2021 | 13.21 | 13.21 | 12.75 | 12.78 | 1,049,391 | -0.50(-3.79%) |
Jul 12, 2021 | 13.01 | 13.32 | 12.92 | 13.29 | 1,318,901 | +0.18(+1.40%) |
Jul 09, 2021 | 12.83 | 13.14 | 12.76 | 13.10 | 1,698,074 | +0.37(+2.89%) |
Jul 08, 2021 | 12.75 | 12.80 | 12.51 | 12.74 | 3,081,303 | -0.37(-2.81%) |
Jul 07, 2021 | 13.66 | 13.80 | 12.91 | 13.10 | 2,620,476 | -0.55(-4.05%) |
Jul 06, 2021 | 14.15 | 14.31 | 13.34 | 13.66 | 1,643,317 | -0.37(-2.63%) |
Jul 02, 2021 | 13.90 | 14.10 | 13.70 | 14.02 | 840,570 | +0.17(+1.26%) |
Jul 01, 2021 | 13.90 | 14.00 | 13.69 | 13.85 | 857,114 | +0.01(+0.07%) |
Jun 30, 2021 | 13.69 | 13.91 | 13.59 | 13.84 | 2,479,933 | +0.11(+0.78%) |
Jun 29, 2021 | 13.86 | 13.93 | 13.69 | 13.73 | 1,340,179 | -0.10(-0.70%) |
Jun 28, 2021 | 14.09 | 14.10 | 13.73 | 13.83 | 1,106,546 | -0.24(-1.72%) |
Jun 25, 2021 | 14.06 | 14.24 | 14.05 | 14.07 | 958,519 | +0.01(+0.07%) |
Jun 24, 2021 | 14.22 | 14.39 | 13.89 | 14.06 | 1,585,859 | +0.15(+1.04%) |
Jun 23, 2021 | 13.83 | 14.09 | 13.76 | 13.92 | 1,184,408 | +0.09(+0.63%) |
Jun 22, 2021 | 13.80 | 13.89 | 13.64 | 13.83 | 918,880 | +0.03(+0.21%) |
Jun 21, 2021 | 13.24 | 13.89 | 13.19 | 13.80 | 1,410,744 | +0.64(+4.86%) |
Jun 18, 2021 | 13.06 | 13.50 | 12.99 | 13.16 | 1,923,515 | -0.13(-0.95%) |
Jun 17, 2021 | 13.37 | 13.55 | 13.27 | 13.29 | 1,108,072 | -0.13(-0.94%) |
Jun 16, 2021 | 13.43 | 13.59 | 13.25 | 13.41 | 1,250,215 | -0.03(-0.22%) |
Jun 15, 2021 | 13.73 | 13.76 | 13.34 | 13.44 | 1,978,004 | -0.33(-2.39%) |
Jun 14, 2021 | 13.87 | 14.06 | 13.65 | 13.77 | 1,662,044 | -0.17(-1.25%) |
Jun 11, 2021 | 14.08 | 14.13 | 13.84 | 13.95 | 1,540,375 | -0.04(-0.28%) |
Jun 10, 2021 | 14.16 | 14.47 | 13.99 | 13.99 | 2,607,341 | -0.15(-1.03%) |
Jun 09, 2021 | 13.96 | 14.34 | 13.81 | 14.13 | 2,121,515 | +0.16(+1.18%) |
Jun 08, 2021 | 14.26 | 14.30 | 13.45 | 13.97 | 2,283,979 | -0.29(-2.04%) |
Jun 07, 2021 | 13.40 | 14.60 | 13.40 | 14.26 | 5,084,108 | +0.93(+6.98%) |
Jun 04, 2021 | 13.20 | 13.37 | 13.11 | 13.33 | 1,517,274 | +0.19(+1.48%) |
Jun 03, 2021 | 13.06 | 13.20 | 12.70 | 13.13 | 1,915,123 | -0.07(-0.51%) |
Jun 02, 2021 | 13.09 | 13.37 | 12.87 | 13.20 | 2,240,991 | +0.34(+2.64%) |
Jun 01, 2021 | 12.74 | 13.00 | 12.66 | 12.86 | 1,037,948 | +0.29(+2.31%) |
May 28, 2021 | 12.77 | 13.03 | 12.53 | 12.57 | 2,210,968 | -0.17(-1.37%) |
May 27, 2021 | 12.43 | 12.83 | 12.39 | 12.74 | 1,822,449 | +0.39(+3.12%) |
May 26, 2021 | 12.15 | 12.45 | 12.08 | 12.36 | 1,594,802 | +0.24(+1.99%) |
May 25, 2021 | 12.26 | 12.32 | 12.00 | 12.12 | 1,076,941 | -0.13(-1.02%) |
May 24, 2021 | 12.24 | 12.35 | 12.18 | 12.24 | 587,989 | +0.10(+0.79%) |
May 21, 2021 | 12.41 | 12.48 | 12.03 | 12.15 | 1,082,453 | -0.14(-1.17%) |
May 20, 2021 | 12.22 | 12.30 | 11.96 | 12.29 | 916,764 | +0.22(+1.83%) |
May 19, 2021 | 12.00 | 12.23 | 11.86 | 12.07 | 1,021,885 | -0.11(-0.87%) |
May 18, 2021 | 12.24 | 12.61 | 12.12 | 12.18 | 2,035,753 | -0.01(-0.08%) |
May 17, 2021 | 12.22 | 12.22 | 12.03 | 12.19 | 1,141,954 | +0.01(+0.08%) |
May 14, 2021 | 12.07 | 12.34 | 12.06 | 12.18 | 843,679 | +0.25(+2.10%) |
May 13, 2021 | 11.85 | 12.04 | 11.76 | 11.93 | 987,433 | +0.17(+1.47%) |
May 12, 2021 | 11.98 | 12.09 | 11.75 | 11.75 | 1,766,914 | -0.31(-2.55%) |
May 11, 2021 | 11.92 | 12.13 | 11.72 | 12.06 | 1,440,921 | -0.08(-0.64%) |
May 10, 2021 | 12.22 | 12.33 | 12.09 | 12.14 | 1,303,298 | -0.11(-0.86%) |
May 07, 2021 | 12.24 | 12.59 | 12.11 | 12.24 | 1,671,717 | +0.00(+0.00%) |
May 06, 2021 | 12.01 | 12.24 | 11.93 | 12.24 | 1,639,269 | +0.29(+2.41%) |
May 05, 2021 | 12.04 | 12.22 | 11.87 | 11.96 | 1,505,301 | -0.11(-0.88%) |
May 04, 2021 | 12.02 | 12.14 | 11.86 | 12.06 | 1,207,431 | -0.10(-0.79%) |