Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.40 | 15.63 | 15.40 | 15.41 | 946,779 | -0.11(-0.71%) |
May 27, 2022 | 15.47 | 15.56 | 15.44 | 15.52 | 966,777 | +0.11(+0.71%) |
May 26, 2022 | 15.27 | 15.55 | 15.22 | 15.41 | 2,562,416 | +0.16(+1.05%) |
May 25, 2022 | 15.07 | 15.29 | 15.03 | 15.25 | 623,906 | +0.14(+0.93%) |
May 24, 2022 | 15.10 | 15.15 | 15.06 | 15.11 | 308,637 | +0.00(+0.00%) |
May 23, 2022 | 15.15 | 15.15 | 15.02 | 15.11 | 736,744 | +0.00(+0.00%) |
May 20, 2022 | 15.18 | 15.18 | 14.93 | 15.11 | 711,312 | -0.03(-0.20%) |
May 19, 2022 | 15.07 | 15.25 | 15.00 | 15.14 | 881,006 | +0.06(+0.40%) |
May 18, 2022 | 15.05 | 15.27 | 14.96 | 15.08 | 1,585,144 | +0.19(+1.28%) |
May 17, 2022 | 14.80 | 14.99 | 14.70 | 14.89 | 651,717 | +0.17(+1.15%) |
May 16, 2022 | 14.75 | 14.90 | 14.71 | 14.72 | 772,712 | -0.12(-0.81%) |
May 13, 2022 | 14.74 | 14.93 | 14.69 | 14.84 | 525,420 | +0.14(+0.95%) |
May 12, 2022 | 15.07 | 15.08 | 14.60 | 14.70 | 794,147 | -0.35(-2.33%) |
May 11, 2022 | 14.83 | 15.07 | 14.80 | 15.05 | 984,795 | +0.16(+1.07%) |
May 10, 2022 | 14.73 | 14.93 | 14.73 | 14.89 | 1,552,072 | +0.18(+1.22%) |
May 09, 2022 | 14.95 | 15.03 | 14.60 | 14.71 | 1,840,600 | -0.29(-1.93%) |
May 06, 2022 | 15.02 | 15.06 | 14.93 | 15.00 | 818,651 | -0.05(-0.33%) |
May 05, 2022 | 15.10 | 15.13 | 15.00 | 15.05 | 648,231 | -0.04(-0.27%) |
May 04, 2022 | 15.16 | 15.19 | 15.05 | 15.09 | 744,538 | -0.01(-0.07%) |
May 03, 2022 | 15.17 | 15.20 | 15.10 | 15.10 | 1,215,529 | -0.06(-0.40%) |
May 02, 2022 | 15.20 | 15.23 | 15.11 | 15.16 | 542,463 | +0.02(+0.13%) |
Apr 29, 2022 | 15.23 | 15.26 | 15.14 | 15.14 | 473,367 | -0.04(-0.26%) |
Apr 28, 2022 | 15.21 | 15.25 | 15.16 | 15.18 | 429,942 | +0.01(+0.07%) |
Apr 27, 2022 | 15.21 | 15.23 | 15.15 | 15.17 | 623,888 | -0.04(-0.26%) |
Apr 26, 2022 | 15.23 | 15.25 | 15.19 | 15.21 | 533,669 | -0.02(-0.13%) |
Apr 25, 2022 | 15.27 | 15.27 | 15.16 | 15.23 | 1,026,490 | +0.00(+0.00%) |
Apr 22, 2022 | 15.33 | 15.40 | 15.21 | 15.23 | 639,622 | -0.13(-0.85%) |
Apr 21, 2022 | 15.30 | 15.42 | 15.30 | 15.36 | 901,315 | +0.05(+0.33%) |
Apr 20, 2022 | 15.19 | 15.34 | 15.16 | 15.31 | 790,084 | +0.13(+0.86%) |
Apr 19, 2022 | 15.24 | 15.24 | 15.15 | 15.18 | 534,412 | -0.07(-0.46%) |
Apr 18, 2022 | 15.18 | 15.26 | 15.17 | 15.25 | 554,119 | +0.04(+0.26%) |
Apr 14, 2022 | 15.23 | 15.27 | 15.16 | 15.21 | 402,787 | +0.01(+0.07%) |
Apr 13, 2022 | 15.15 | 15.29 | 15.13 | 15.20 | 539,381 | +0.06(+0.40%) |
Apr 12, 2022 | 15.14 | 15.16 | 15.13 | 15.14 | 735,759 | +0.01(+0.07%) |
Apr 11, 2022 | 15.14 | 15.16 | 15.10 | 15.13 | 702,955 | -0.03(-0.20%) |
Apr 08, 2022 | 15.18 | 15.22 | 15.14 | 15.16 | 541,220 | +0.00(+0.00%) |
Apr 07, 2022 | 15.14 | 15.19 | 15.12 | 15.16 | 631,801 | +0.02(+0.13%) |
Apr 06, 2022 | 15.12 | 15.18 | 15.12 | 15.14 | 750,301 | +0.00(+0.00%) |
Apr 05, 2022 | 15.21 | 15.23 | 15.10 | 15.14 | 916,844 | -0.07(-0.46%) |
Apr 04, 2022 | 15.24 | 15.27 | 15.19 | 15.21 | 872,636 | -0.01(-0.07%) |
Apr 01, 2022 | 15.23 | 15.28 | 15.19 | 15.22 | 499,605 | +0.01(+0.07%) |
Mar 31, 2022 | 15.15 | 15.26 | 15.14 | 15.21 | 272,769 | +0.01(+0.07%) |
Mar 30, 2022 | 15.11 | 15.20 | 15.07 | 15.20 | 401,357 | +0.05(+0.33%) |
Mar 29, 2022 | 15.17 | 15.24 | 15.15 | 15.15 | 276,486 | +0.02(+0.13%) |
Mar 28, 2022 | 15.15 | 15.20 | 15.08 | 15.13 | 392,625 | -0.14(-0.92%) |
Mar 25, 2022 | 15.16 | 15.28 | 15.08 | 15.27 | 298,838 | +0.13(+0.86%) |
Mar 24, 2022 | 15.08 | 15.15 | 15.01 | 15.14 | 630,275 | +0.06(+0.40%) |
Mar 23, 2022 | 15.07 | 15.12 | 15.03 | 15.08 | 528,048 | -0.02(-0.13%) |
Mar 22, 2022 | 15.07 | 15.15 | 15.02 | 15.10 | 482,599 | +0.02(+0.13%) |
Mar 21, 2022 | 15.13 | 15.13 | 14.99 | 15.08 | 753,152 | -0.04(-0.26%) |
Mar 18, 2022 | 15.19 | 15.30 | 15.09 | 15.12 | 1,865,393 | -0.07(-0.46%) |
Mar 17, 2022 | 15.22 | 15.27 | 15.14 | 15.19 | 428,674 | -0.03(-0.20%) |
Mar 16, 2022 | 14.95 | 15.22 | 14.90 | 15.22 | 802,856 | +0.31(+2.08%) |
Mar 15, 2022 | 15.01 | 15.05 | 14.84 | 14.91 | 928,008 | -0.06(-0.40%) |
Mar 14, 2022 | 15.11 | 15.14 | 14.81 | 14.97 | 1,120,379 | -0.13(-0.86%) |
Mar 11, 2022 | 15.24 | 15.25 | 14.96 | 15.10 | 1,315,753 | -0.23(-1.50%) |
Mar 10, 2022 | 15.21 | 15.34 | 15.20 | 15.33 | 580,371 | +0.13(+0.86%) |
Mar 09, 2022 | 15.22 | 15.35 | 15.14 | 15.20 | 585,154 | +0.10(+0.66%) |
Mar 08, 2022 | 15.13 | 15.44 | 15.10 | 15.10 | 513,016 | -0.03(-0.20%) |
Mar 07, 2022 | 15.16 | 15.18 | 15.06 | 15.13 | 472,264 | +0.00(+0.00%) |
Mar 04, 2022 | 15.25 | 15.27 | 15.08 | 15.13 | 1,114,867 | -0.15(-0.98%) |
Mar 03, 2022 | 15.27 | 15.35 | 15.26 | 15.28 | 501,690 | +0.01(+0.07%) |
Mar 02, 2022 | 15.31 | 15.34 | 15.22 | 15.27 | 439,219 | -0.02(-0.13%) |
Mar 01, 2022 | 15.32 | 15.40 | 15.20 | 15.29 | 631,047 | -0.02(-0.13%) |
Feb 28, 2022 | 15.31 | 15.38 | 15.20 | 15.31 | 539,557 | -0.04(-0.26%) |
Feb 25, 2022 | 15.37 | 15.37 | 15.24 | 15.35 | 282,059 | -0.04(-0.26%) |
Feb 24, 2022 | 15.21 | 15.41 | 15.19 | 15.39 | 353,078 | +0.07(+0.46%) |
Feb 23, 2022 | 15.38 | 15.38 | 15.26 | 15.32 | 529,680 | +0.02(+0.13%) |
Feb 22, 2022 | 15.21 | 15.32 | 15.20 | 15.30 | 616,943 | +0.09(+0.59%) |
Feb 18, 2022 | 15.21 | 0 | -0.22(-1.43%) | |||
Feb 17, 2022 | 15.45 | 15.51 | 15.41 | 15.43 | 702,256 | -0.05(-0.32%) |
Feb 16, 2022 | 15.48 | 15.58 | 15.48 | 15.48 | 819,054 | -0.02(-0.13%) |
Feb 15, 2022 | 15.45 | 15.54 | 15.44 | 15.50 | 777,498 | +0.05(+0.32%) |
Feb 14, 2022 | 15.50 | 15.53 | 15.43 | 15.45 | 1,057,096 | -0.04(-0.26%) |
Feb 11, 2022 | 15.48 | 15.56 | 15.46 | 15.49 | 1,544,603 | -0.01(-0.06%) |
Feb 10, 2022 | 15.39 | 15.55 | 15.39 | 15.50 | 1,727,700 | +0.05(+0.32%) |
Feb 09, 2022 | 15.40 | 15.45 | 15.38 | 15.45 | 1,019,192 | +0.07(+0.46%) |
Feb 08, 2022 | 15.30 | 15.46 | 15.29 | 15.38 | 733,787 | +0.08(+0.52%) |
Feb 07, 2022 | 15.38 | 15.43 | 15.27 | 15.30 | 966,477 | -0.10(-0.65%) |
Feb 04, 2022 | 15.20 | 15.41 | 15.20 | 15.40 | 697,057 | +0.16(+1.05%) |
Feb 03, 2022 | 15.16 | 15.29 | 15.24 | 630,500 | -0.01(-0.07%) | |
Feb 02, 2022 | 15.42 | 15.42 | 15.12 | 15.25 | 755,143 | -0.10(-0.65%) |
Feb 01, 2022 | 15.35 | 15.49 | 15.26 | 15.35 | 676,918 | -0.01(-0.07%) |
Jan 31, 2022 | 15.21 | 15.40 | 15.11 | 15.36 | 1,068,319 | +0.11(+0.72%) |
Jan 28, 2022 | 15.20 | 15.25 | 15.06 | 15.25 | 805,862 | +0.01(+0.07%) |
Jan 27, 2022 | 15.17 | 15.31 | 15.15 | 15.24 | 664,345 | +0.10(+0.66%) |
Jan 26, 2022 | 15.25 | 15.35 | 15.05 | 15.14 | 467,595 | -0.06(-0.39%) |
Jan 25, 2022 | 15.14 | 15.28 | 15.02 | 15.20 | 488,639 | -0.03(-0.20%) |
Jan 24, 2022 | 15.22 | 15.37 | 15.04 | 15.23 | 978,974 | -0.05(-0.33%) |
Jan 21, 2022 | 15.05 | 15.41 | 15.05 | 15.28 | 1,241,004 | +0.22(+1.46%) |
Jan 20, 2022 | 14.96 | 15.10 | 14.90 | 15.06 | 568,854 | +0.16(+1.07%) |
Jan 19, 2022 | 15.07 | 15.08 | 14.76 | 14.90 | 730,172 | -0.15(-1.00%) |
Jan 18, 2022 | 15.11 | 15.11 | 15.00 | 15.05 | 703,670 | -0.06(-0.40%) |
Jan 14, 2022 | 15.11 | 0 | -0.03(-0.20%) | |||
Jan 13, 2022 | 15.18 | 15.19 | 15.09 | 15.14 | 830,083 | +0.01(+0.07%) |
Jan 12, 2022 | 15.10 | 15.18 | 15.08 | 15.13 | 725,155 | +0.00(+0.00%) |
Jan 11, 2022 | 15.13 | 15.15 | 15.04 | 15.13 | 709,635 | +0.03(+0.20%) |
Jan 10, 2022 | 15.12 | 15.21 | 15.08 | 15.10 | 1,284,908 | -0.07(-0.46%) |
Jan 07, 2022 | 15.20 | 15.22 | 15.12 | 15.17 | 520,575 | -0.04(-0.26%) |
Jan 06, 2022 | 15.26 | 15.31 | 15.14 | 15.21 | 478,609 | -0.05(-0.33%) |
Jan 05, 2022 | 15.26 | 15.34 | 15.21 | 15.26 | 725,468 | -0.03(-0.20%) |
Jan 04, 2022 | 15.35 | 15.40 | 15.18 | 15.29 | 666,019 | +0.00(+0.00%) |
Jan 03, 2022 | 15.38 | 15.44 | 15.23 | 15.29 | 575,733 | -0.08(-0.52%) |
Dec 31, 2021 | 15.34 | 15.41 | 15.34 | 15.37 | 327,231 | +0.01(+0.07%) |
Dec 30, 2021 | 15.30 | 15.38 | 15.29 | 15.36 | 406,656 | +0.02(+0.13%) |
Dec 29, 2021 | 15.28 | 15.35 | 15.28 | 15.34 | 351,497 | +0.04(+0.26%) |
Dec 28, 2021 | 15.28 | 15.31 | 15.13 | 15.30 | 485,854 | +0.03(+0.20%) |
Dec 27, 2021 | 15.18 | 15.30 | 15.17 | 15.27 | 423,740 | +0.10(+0.66%) |
Dec 23, 2021 | 15.15 | 15.19 | 15.08 | 15.17 | 401,211 | +0.03(+0.20%) |
Dec 22, 2021 | 15.11 | 15.15 | 15.03 | 15.14 | 641,318 | +0.01(+0.07%) |
Dec 21, 2021 | 15.24 | 15.26 | 15.10 | 15.13 | 765,140 | -0.08(-0.53%) |
Dec 20, 2021 | 15.10 | 15.25 | 15.10 | 15.21 | 1,220,550 | +0.03(+0.20%) |
Dec 17, 2021 | 15.05 | 15.21 | 15.04 | 15.18 | 2,120,377 | +0.11(+0.73%) |
Dec 16, 2021 | 15.22 | 15.22 | 14.93 | 15.07 | 1,285,097 | -0.12(-0.79%) |
Dec 15, 2021 | 15.15 | 15.29 | 15.06 | 15.19 | 993,545 | +0.05(+0.33%) |
Dec 14, 2021 | 15.16 | 15.22 | 15.08 | 15.14 | 958,446 | -0.07(-0.46%) |
Dec 13, 2021 | 15.25 | 15.27 | 15.19 | 15.21 | 1,248,661 | -0.10(-0.65%) |
Dec 10, 2021 | 15.39 | 15.40 | 15.25 | 15.31 | 368,323 | -0.01(-0.07%) |
Dec 09, 2021 | 15.32 | 15.44 | 15.27 | 15.32 | 579,475 | -0.05(-0.33%) |
Dec 08, 2021 | 15.30 | 15.48 | 15.27 | 15.37 | 690,003 | +0.04(+0.26%) |
Dec 07, 2021 | 15.36 | 15.42 | 15.21 | 15.33 | 622,839 | +0.03(+0.20%) |
Dec 06, 2021 | 15.32 | 15.32 | 15.16 | 15.30 | 1,075,912 | -0.09(-0.58%) |
Dec 03, 2021 | 15.27 | 15.44 | 15.11 | 15.39 | 1,545,347 | +0.22(+1.45%) |
Dec 02, 2021 | 15.34 | 15.41 | 15.11 | 15.17 | 1,634,509 | -0.08(-0.52%) |
Dec 01, 2021 | 15.53 | 15.61 | 15.24 | 15.25 | 1,172,705 | -0.12(-0.78%) |
Nov 30, 2021 | 15.36 | 15.53 | 15.30 | 15.37 | 1,213,427 | +0.01(+0.07%) |
Nov 29, 2021 | 15.54 | 15.55 | 15.35 | 15.36 | 512,120 | -0.08(-0.52%) |
Nov 26, 2021 | 15.39 | 15.45 | 15.34 | 15.44 | 518,752 | -0.10(-0.64%) |
Nov 24, 2021 | 15.37 | 15.56 | 15.32 | 15.54 | 482,724 | +0.07(+0.45%) |
Nov 23, 2021 | 15.41 | 15.49 | 15.29 | 15.47 | 1,003,817 | +0.03(+0.19%) |
Nov 22, 2021 | 15.40 | 15.59 | 15.32 | 15.44 | 618,980 | +0.09(+0.59%) |
Nov 19, 2021 | 15.30 | 15.41 | 15.23 | 15.35 | 1,485,207 | +0.04(+0.26%) |
Nov 18, 2021 | 15.37 | 15.30 | 15.20 | 15.31 | 1,096,114 | +0.09(+0.59%) |
Nov 17, 2021 | 15.40 | 15.46 | 15.17 | 15.22 | 2,199,092 | -0.22(-1.42%) |
Nov 16, 2021 | 15.30 | 15.45 | 15.30 | 15.44 | 887,683 | +0.04(+0.26%) |
Nov 15, 2021 | 15.55 | 15.67 | 15.30 | 15.40 | 1,701,147 | -0.01(-0.06%) |
Nov 12, 2021 | 15.72 | 15.72 | 15.37 | 15.41 | 1,613,400 | -0.29(-1.85%) |
Nov 11, 2021 | 15.62 | 15.78 | 15.62 | 15.70 | 1,018,458 | +0.10(+0.64%) |
Nov 10, 2021 | 15.60 | 15.60 | 1,591,065 | -0.04(-0.26%) | ||
Nov 09, 2021 | 15.70 | 15.75 | 15.59 | 15.64 | 1,227,764 | -0.14(-0.89%) |
Nov 08, 2021 | 15.82 | 15.88 | 15.63 | 15.78 | 2,015,000 | -0.12(-0.75%) |
Nov 05, 2021 | 15.72 | 15.90 | 15.42 | 15.90 | 3,431,908 | -0.09(-0.56%) |
Nov 04, 2021 | 15.21 | 16.14 | 15.04 | 15.99 | 20,035,704 | +4.47(+38.80%) |
Nov 03, 2021 | 11.21 | 11.73 | 11.03 | 11.52 | 788,926 | +0.29(+2.58%) |
Nov 02, 2021 | 10.49 | 11.34 | 10.47 | 11.23 | 903,638 | +0.87(+8.40%) |
Nov 01, 2021 | 10.19 | 10.44 | 10.13 | 10.36 | 537,467 | +0.24(+2.37%) |
Oct 29, 2021 | 9.800 | 10.13 | 9.800 | 10.12 | 292,853 | +0.26(+2.64%) |
Oct 28, 2021 | 9.700 | 9.870 | 9.530 | 9.860 | 441,212 | +0.18(+1.86%) |
Oct 27, 2021 | 9.600 | 9.950 | 9.570 | 9.680 | 499,424 | +0.01(+0.10%) |
Oct 26, 2021 | 9.700 | 9.670 | 262,265 | +0.09(+0.94%) | ||
Oct 25, 2021 | 9.590 | 9.850 | 9.470 | 9.580 | 229,545 | +0.08(+0.84%) |
Oct 22, 2021 | 9.770 | 9.900 | 9.455 | 9.500 | 432,280 | -0.25(-2.56%) |
Oct 21, 2021 | 9.510 | 9.820 | 9.500 | 9.750 | 311,570 | +0.23(+2.42%) |
Oct 20, 2021 | 9.500 | 9.690 | 9.410 | 9.520 | 202,298 | +0.02(+0.21%) |
Oct 19, 2021 | 9.470 | 9.550 | 9.300 | 9.500 | 357,088 | +0.13(+1.39%) |
Oct 18, 2021 | 9.080 | 9.465 | 9.040 | 9.370 | 223,203 | +0.22(+2.40%) |
Oct 15, 2021 | 9.680 | 9.750 | 9.145 | 9.150 | 653,387 | -0.28(-2.97%) |
Oct 14, 2021 | 9.250 | 9.480 | 9.200 | 9.430 | 321,239 | +0.21(+2.28%) |
Oct 13, 2021 | 8.850 | 9.280 | 8.850 | 9.220 | 315,718 | +0.38(+4.30%) |
Oct 12, 2021 | 8.810 | 8.895 | 8.690 | 8.840 | 234,145 | +0.06(+0.68%) |
Oct 11, 2021 | 8.910 | 9.040 | 8.770 | 8.780 | 185,266 | -0.04(-0.45%) |
Oct 08, 2021 | 8.840 | 8.960 | 8.695 | 8.820 | 231,294 | +0.02(+0.23%) |
Oct 07, 2021 | 8.620 | 8.930 | 8.620 | 8.800 | 222,062 | +0.30(+3.53%) |
Oct 06, 2021 | 8.500 | 8.630 | 8.460 | 8.500 | 178,322 | -0.11(-1.28%) |
Oct 05, 2021 | 8.670 | 8.670 | 8.510 | 8.610 | 195,555 | +0.07(+0.82%) |
Oct 04, 2021 | 8.820 | 8.820 | 8.450 | 8.540 | 253,639 | -0.31(-3.50%) |
Oct 01, 2021 | 8.770 | 8.920 | 8.660 | 8.850 | 176,509 | +0.14(+1.61%) |
Sep 30, 2021 | 8.710 | 8.860 | 8.640 | 8.710 | 254,513 | +0.05(+0.58%) |
Sep 29, 2021 | 8.810 | 8.880 | 8.620 | 8.660 | 237,954 | -0.10(-1.14%) |
Sep 28, 2021 | 9.060 | 9.060 | 8.720 | 8.760 | 205,835 | -0.43(-4.68%) |
Sep 27, 2021 | 8.940 | 9.340 | 8.932 | 9.190 | 227,999 | +0.19(+2.11%) |
Sep 24, 2021 | 8.910 | 9.110 | 8.910 | 9.000 | 183,797 | -0.04(-0.44%) |
Sep 23, 2021 | 8.820 | 9.105 | 8.671 | 9.040 | 316,363 | +0.32(+3.67%) |
Sep 22, 2021 | 8.580 | 8.820 | 8.580 | 8.720 | 226,180 | +0.18(+2.11%) |
Sep 21, 2021 | 8.700 | 8.730 | 8.490 | 8.540 | 269,295 | -0.11(-1.27%) |
Sep 20, 2021 | 8.640 | 8.750 | 8.415 | 8.650 | 563,344 | -0.18(-2.04%) |
Sep 17, 2021 | 9.110 | 9.110 | 8.770 | 8.830 | 1,405,498 | -0.24(-2.65%) |
Sep 16, 2021 | 9.040 | 9.110 | 8.800 | 9.070 | 322,316 | -0.04(-0.44%) |
Sep 15, 2021 | 9.070 | 9.120 | 8.850 | 9.110 | 665,873 | +0.02(+0.22%) |
Sep 14, 2021 | 9.510 | 9.585 | 8.970 | 9.090 | 388,279 | -0.36(-3.81%) |
Sep 13, 2021 | 9.460 | 9.475 | 9.150 | 9.450 | 522,599 | +0.04(+0.43%) |
Sep 10, 2021 | 9.780 | 10.03 | 9.410 | 9.410 | 420,032 | -0.23(-2.39%) |
Sep 09, 2021 | 9.760 | 9.900 | 9.560 | 9.640 | 401,585 | +0.25(+2.66%) |
Sep 08, 2021 | 9.710 | 9.780 | 9.380 | 9.390 | 343,789 | -0.38(-3.89%) |
Sep 07, 2021 | 9.710 | 9.875 | 9.658 | 9.770 | 283,391 | +0.03(+0.31%) |
Sep 03, 2021 | 9.770 | 9.900 | 9.630 | 9.740 | 249,795 | -0.01(-0.10%) |
Sep 02, 2021 | 9.400 | 9.820 | 9.340 | 9.750 | 369,404 | +0.33(+3.50%) |
Sep 01, 2021 | 9.370 | 9.520 | 9.300 | 9.420 | 350,325 | +0.08(+0.86%) |
Aug 31, 2021 | 9.380 | 9.390 | 9.140 | 9.340 | 227,290 | +0.01(+0.11%) |
Aug 30, 2021 | 9.450 | 9.450 | 9.245 | 9.330 | 247,436 | -0.10(-1.06%) |
Aug 27, 2021 | 9.020 | 9.450 | 9.020 | 9.430 | 292,853 | +0.40(+4.43%) |
Aug 26, 2021 | 9.280 | 9.350 | 9.030 | 9.030 | 268,817 | -0.25(-2.69%) |
Aug 25, 2021 | 9.000 | 9.365 | 8.970 | 9.280 | 824,100 | +0.28(+3.11%) |
Aug 24, 2021 | 8.890 | 9.020 | 8.820 | 9.000 | 407,971 | +0.18(+2.04%) |
Aug 23, 2021 | 8.340 | 8.860 | 8.340 | 8.820 | 952,073 | +0.54(+6.52%) |
Aug 20, 2021 | 8.070 | 8.295 | 8.010 | 8.280 | 846,015 | +0.27(+3.37%) |
Aug 19, 2021 | 8.080 | 8.180 | 7.950 | 8.010 | 764,077 | -0.10(-1.23%) |
Aug 18, 2021 | 8.100 | 8.390 | 7.950 | 8.110 | 519,351 | -0.05(-0.61%) |
Aug 17, 2021 | 8.260 | 8.370 | 8.052 | 8.160 | 403,350 | -0.13(-1.57%) |
Aug 16, 2021 | 8.480 | 8.540 | 8.260 | 8.290 | 432,177 | -0.23(-2.70%) |
Aug 13, 2021 | 8.670 | 8.740 | 8.460 | 8.520 | 389,673 | -0.21(-2.41%) |
Aug 12, 2021 | 8.940 | 8.940 | 8.720 | 8.730 | 322,139 | -0.26(-2.89%) |
Aug 11, 2021 | 8.820 | 9.030 | 8.660 | 8.990 | 548,850 | +0.09(+1.01%) |
Aug 10, 2021 | 9.150 | 9.200 | 8.760 | 8.900 | 600,252 | -0.24(-2.63%) |
Aug 09, 2021 | 9.290 | 9.320 | 9.080 | 9.140 | 463,700 | -0.18(-1.93%) |
Aug 06, 2021 | 9.320 | 9.520 | 9.220 | 9.320 | 518,851 | +0.01(+0.11%) |
Aug 05, 2021 | 9.770 | 9.770 | 9.310 | 9.310 | 354,173 | -0.35(-3.62%) |
Aug 04, 2021 | 9.940 | 10.37 | 9.400 | 9.660 | 1,536,743 | +0.76(+8.54%) |
Aug 03, 2021 | 9.150 | 9.220 | 8.830 | 8.900 | 580,120 | -0.23(-2.52%) |
Aug 02, 2021 | 9.700 | 9.740 | 9.110 | 9.130 | 744,694 | -0.57(-5.88%) |
Jul 30, 2021 | 9.320 | 9.830 | 9.230 | 9.700 | 510,474 | +0.35(+3.74%) |
Jul 29, 2021 | 9.160 | 9.370 | 9.100 | 9.350 | 204,928 | +0.26(+2.86%) |
Jul 28, 2021 | 8.930 | 9.190 | 8.870 | 9.090 | 262,770 | +0.26(+2.94%) |
Jul 27, 2021 | 8.960 | 9.000 | 8.600 | 8.830 | 449,097 | -0.23(-2.54%) |
Jul 26, 2021 | 9.080 | 9.310 | 8.980 | 9.060 | 183,312 | -0.02(-0.22%) |
Jul 23, 2021 | 9.170 | 9.210 | 8.930 | 9.080 | 146,978 | +0.01(+0.11%) |
Jul 22, 2021 | 9.280 | 9.350 | 9.040 | 9.070 | 274,153 | -0.29(-3.10%) |
Jul 21, 2021 | 9.040 | 9.390 | 9.040 | 9.360 | 253,600 | +0.39(+4.35%) |
Jul 20, 2021 | 8.750 | 9.110 | 8.570 | 8.970 | 411,933 | +0.33(+3.82%) |
Jul 19, 2021 | 8.460 | 8.765 | 8.440 | 8.640 | 629,373 | -0.06(-0.69%) |
Jul 16, 2021 | 9.230 | 9.319 | 8.675 | 8.700 | 514,534 | -0.38(-4.19%) |
Jul 15, 2021 | 9.170 | 9.170 | 8.900 | 9.080 | 442,950 | -0.19(-2.05%) |
Jul 14, 2021 | 9.500 | 9.610 | 9.240 | 9.270 | 339,578 | -0.15(-1.59%) |
Jul 13, 2021 | 9.440 | 9.540 | 9.239 | 9.420 | 335,060 | -0.10(-1.05%) |
Jul 12, 2021 | 9.540 | 9.710 | 9.460 | 9.520 | 284,456 | -0.03(-0.31%) |
Jul 09, 2021 | 9.410 | 9.588 | 9.270 | 9.550 | 167,452 | +0.22(+2.36%) |
Jul 08, 2021 | 9.190 | 9.470 | 8.976 | 9.330 | 253,982 | -0.14(-1.48%) |
Jul 07, 2021 | 10.04 | 10.09 | 9.370 | 9.470 | 406,029 | -0.65(-6.42%) |
Jul 06, 2021 | 10.04 | 10.12 | 9.890 | 10.12 | 211,400 | +0.09(+0.90%) |
Jul 02, 2021 | 10.25 | 10.25 | 10.02 | 10.03 | 231,135 | -0.18(-1.76%) |
Jul 01, 2021 | 10.31 | 10.32 | 10.07 | 10.21 | 231,356 | +0.00(+0.00%) |
Jun 30, 2021 | 10.30 | 10.33 | 10.14 | 10.21 | 317,810 | -0.02(-0.20%) |
Jun 29, 2021 | 10.65 | 10.75 | 10.23 | 10.23 | 459,906 | -0.37(-3.49%) |
Jun 28, 2021 | 10.63 | 10.80 | 10.58 | 10.60 | 421,045 | +0.06(+0.57%) |
Jun 25, 2021 | 10.81 | 10.99 | 10.54 | 10.54 | 2,223,594 | -0.21(-1.95%) |
Jun 24, 2021 | 10.55 | 10.75 | 10.43 | 10.75 | 284,288 | +0.31(+2.97%) |
Jun 23, 2021 | 10.36 | 10.57 | 10.32 | 10.44 | 274,545 | +0.14(+1.36%) |
Jun 22, 2021 | 10.31 | 10.33 | 10.16 | 10.30 | 237,617 | +0.03(+0.29%) |
Jun 21, 2021 | 10.03 | 10.29 | 9.880 | 10.27 | 390,452 | +0.24(+2.39%) |
Jun 18, 2021 | 10.61 | 10.64 | 9.940 | 10.03 | 1,809,989 | -0.73(-6.78%) |
Jun 17, 2021 | 10.70 | 10.98 | 10.70 | 10.76 | 394,020 | -0.04(-0.37%) |
Jun 16, 2021 | 10.75 | 10.92 | 10.69 | 10.80 | 266,018 | -0.02(-0.18%) |
Jun 15, 2021 | 10.98 | 11.29 | 10.77 | 10.82 | 468,709 | -0.12(-1.10%) |
Jun 14, 2021 | 10.92 | 11.06 | 10.89 | 10.94 | 473,413 | +0.04(+0.37%) |
Jun 11, 2021 | 10.71 | 10.95 | 10.71 | 10.90 | 763,211 | +0.26(+2.44%) |
Jun 10, 2021 | 10.69 | 10.86 | 10.53 | 10.64 | 352,474 | +0.03(+0.28%) |
Jun 09, 2021 | 10.80 | 10.93 | 10.61 | 10.61 | 353,778 | -0.24(-2.21%) |
Jun 08, 2021 | 10.50 | 11.02 | 10.50 | 10.85 | 588,540 | +0.49(+4.73%) |
Jun 07, 2021 | 10.69 | 10.72 | 10.35 | 10.36 | 448,046 | -0.29(-2.72%) |
Jun 04, 2021 | 10.40 | 10.68 | 10.36 | 10.65 | 458,435 | +0.25(+2.40%) |
Jun 03, 2021 | 10.40 | 10.63 | 10.24 | 10.40 | 689,770 | +0.14(+1.36%) |
Jun 02, 2021 | 10.10 | 10.26 | 10.01 | 10.26 | 625,242 | +0.09(+0.88%) |