Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.99 | 11.00 | 10.73 | 10.99 | 99,360 | -0.01(-0.08%) |
May 27, 2022 | 10.66 | 11.01 | 10.66 | 10.99 | 207,835 | +0.43(+4.02%) |
May 26, 2022 | 10.34 | 10.58 | 10.30 | 10.57 | 134,625 | +0.25(+2.40%) |
May 25, 2022 | 10.02 | 10.35 | 10.02 | 10.32 | 220,580 | +0.28(+2.82%) |
May 24, 2022 | 9.985 | 10.04 | 9.807 | 10.04 | 103,564 | +0.07(+0.71%) |
May 23, 2022 | 9.825 | 9.975 | 9.745 | 9.967 | 122,515 | +0.15(+1.53%) |
May 20, 2022 | 9.736 | 9.816 | 9.612 | 9.816 | 151,819 | +0.17(+1.74%) |
May 19, 2022 | 9.604 | 9.692 | 9.595 | 9.648 | 124,360 | +0.05(+0.55%) |
May 18, 2022 | 9.719 | 9.719 | 9.524 | 9.595 | 116,704 | -0.15(-1.55%) |
May 17, 2022 | 9.816 | 9.816 | 9.732 | 9.745 | 121,685 | -0.07(-0.72%) |
May 16, 2022 | 9.861 | 9.861 | 9.781 | 9.816 | 106,200 | -0.04(-0.40%) |
May 13, 2022 | 9.887 | 9.887 | 9.790 | 9.856 | 82,774 | -0.02(-0.18%) |
May 12, 2022 | 10.02 | 10.06 | 9.856 | 9.873 | 126,659 | -0.07(-0.71%) |
May 11, 2022 | 10.11 | 10.13 | 9.944 | 9.944 | 149,812 | -0.12(-1.23%) |
May 10, 2022 | 9.917 | 10.08 | 9.829 | 10.07 | 191,093 | +0.19(+1.88%) |
May 09, 2022 | 9.794 | 9.988 | 9.794 | 9.882 | 175,513 | +0.02(+0.18%) |
May 06, 2022 | 10.05 | 10.08 | 9.838 | 9.865 | 455,141 | -0.19(-1.93%) |
May 05, 2022 | 10.31 | 10.36 | 10.01 | 10.06 | 312,169 | -0.27(-2.65%) |
May 04, 2022 | 10.49 | 10.49 | 10.32 | 10.33 | 261,606 | -0.16(-1.51%) |
May 03, 2022 | 10.65 | 10.65 | 10.48 | 10.49 | 101,860 | -0.12(-1.16%) |
May 02, 2022 | 10.52 | 10.65 | 10.47 | 10.61 | 125,001 | +0.11(+1.09%) |
Apr 29, 2022 | 10.46 | 10.55 | 10.41 | 10.50 | 100,063 | +0.01(+0.08%) |
Apr 28, 2022 | 10.35 | 10.56 | 10.35 | 10.49 | 174,431 | +0.10(+0.93%) |
Apr 27, 2022 | 10.50 | 10.57 | 10.37 | 10.39 | 86,466 | -0.08(-0.76%) |
Apr 26, 2022 | 10.50 | 10.58 | 10.41 | 10.47 | 88,139 | -0.02(-0.17%) |
Apr 25, 2022 | 10.61 | 10.76 | 10.46 | 10.49 | 119,079 | -0.17(-1.57%) |
Apr 22, 2022 | 10.55 | 10.72 | 10.55 | 10.66 | 72,723 | +0.10(+0.92%) |
Apr 21, 2022 | 10.51 | 10.58 | 10.46 | 10.56 | 141,973 | +0.05(+0.50%) |
Apr 20, 2022 | 10.46 | 10.51 | 10.38 | 10.51 | 175,954 | +0.06(+0.59%) |
Apr 19, 2022 | 10.28 | 10.50 | 10.27 | 10.45 | 160,217 | +0.12(+1.20%) |
Apr 18, 2022 | 10.39 | 10.41 | 10.31 | 10.32 | 126,856 | -0.04(-0.43%) |
Apr 14, 2022 | 10.50 | 10.51 | 10.37 | 10.37 | 185,073 | -0.10(-0.93%) |
Apr 13, 2022 | 10.52 | 10.56 | 10.44 | 10.46 | 150,742 | -0.10(-0.96%) |
Apr 12, 2022 | 10.86 | 10.87 | 10.55 | 10.57 | 146,858 | -0.24(-2.20%) |
Apr 11, 2022 | 10.86 | 11.03 | 10.79 | 10.80 | 86,698 | -0.14(-1.28%) |
Apr 08, 2022 | 10.86 | 11.03 | 10.82 | 10.94 | 111,483 | +0.06(+0.57%) |
Apr 07, 2022 | 10.98 | 11.07 | 10.82 | 10.88 | 73,315 | -0.12(-1.12%) |
Apr 06, 2022 | 11.08 | 11.14 | 10.99 | 11.01 | 77,307 | -0.16(-1.42%) |
Apr 05, 2022 | 11.37 | 11.51 | 11.14 | 11.16 | 73,056 | -0.21(-1.85%) |
Apr 04, 2022 | 11.32 | 11.50 | 11.25 | 11.37 | 140,499 | +0.04(+0.31%) |
Apr 01, 2022 | 11.24 | 11.34 | 11.19 | 11.34 | 83,434 | +0.09(+0.78%) |
Mar 31, 2022 | 11.04 | 11.25 | 11.03 | 11.25 | 123,303 | +0.22(+1.99%) |
Mar 30, 2022 | 10.93 | 11.08 | 10.91 | 11.03 | 104,222 | +0.10(+0.88%) |
Mar 29, 2022 | 10.97 | 10.98 | 10.83 | 10.93 | 152,336 | -0.03(-0.24%) |
Mar 28, 2022 | 11.00 | 11.13 | 10.88 | 10.96 | 95,408 | -0.02(-0.16%) |
Mar 25, 2022 | 11.04 | 11.08 | 10.94 | 10.98 | 113,440 | -0.14(-1.23%) |
Mar 24, 2022 | 11.27 | 11.30 | 11.10 | 11.11 | 115,536 | -0.16(-1.44%) |
Mar 23, 2022 | 11.22 | 11.31 | 11.22 | 11.28 | 63,483 | +0.03(+0.27%) |
Mar 22, 2022 | 11.39 | 11.39 | 11.22 | 11.25 | 111,359 | -0.17(-1.50%) |
Mar 21, 2022 | 11.33 | 11.44 | 11.33 | 11.42 | 70,905 | +0.07(+0.62%) |
Mar 18, 2022 | 11.35 | 11.41 | 11.29 | 11.35 | 84,274 | +0.07(+0.62%) |
Mar 17, 2022 | 11.19 | 11.30 | 11.15 | 11.28 | 77,606 | +0.12(+1.10%) |
Mar 16, 2022 | 11.08 | 11.16 | 11.03 | 11.15 | 98,024 | +0.09(+0.79%) |
Mar 15, 2022 | 11.17 | 11.18 | 11.05 | 11.07 | 67,318 | -0.02(-0.16%) |
Mar 14, 2022 | 11.29 | 11.29 | 11.06 | 11.08 | 83,796 | -0.28(-2.43%) |
Mar 11, 2022 | 11.41 | 11.42 | 11.33 | 11.36 | 60,482 | -0.04(-0.31%) |
Mar 10, 2022 | 11.65 | 11.71 | 11.39 | 11.40 | 149,452 | -0.33(-2.84%) |
Mar 09, 2022 | 11.80 | 11.82 | 11.72 | 11.73 | 32,349 | -0.04(-0.37%) |
Mar 08, 2022 | 11.78 | 11.89 | 11.73 | 11.77 | 62,122 | -0.06(-0.52%) |
Mar 07, 2022 | 12.04 | 12.12 | 11.80 | 11.83 | 48,054 | -0.17(-1.39%) |
Mar 04, 2022 | 12.09 | 12.09 | 11.94 | 12.00 | 47,983 | -0.09(-0.72%) |
Mar 03, 2022 | 12.08 | 12.14 | 12.04 | 12.09 | 38,087 | +0.04(+0.36%) |
Mar 02, 2022 | 12.02 | 12.09 | 12.02 | 12.04 | 31,988 | +0.02(+0.15%) |
Mar 01, 2022 | 12.01 | 12.13 | 11.95 | 12.03 | 96,554 | +0.11(+0.88%) |
Feb 28, 2022 | 11.89 | 11.95 | 11.80 | 11.92 | 60,821 | +0.03(+0.22%) |
Feb 25, 2022 | 11.86 | 11.94 | 11.88 | 11.89 | 65,686 | +0.13(+1.12%) |
Feb 24, 2022 | 11.66 | 11.81 | 11.64 | 11.76 | 73,256 | +0.07(+0.60%) |
Feb 23, 2022 | 11.82 | 11.83 | 11.66 | 11.69 | 70,349 | -0.09(-0.74%) |
Feb 22, 2022 | 11.99 | 12.00 | 11.78 | 11.78 | 83,911 | -0.25(-2.04%) |
Feb 18, 2022 | 12.03 | 0 | +0.04(+0.29%) | |||
Feb 17, 2022 | 11.98 | 12.11 | 11.94 | 11.99 | 73,483 | -0.01(-0.07%) |
Feb 16, 2022 | 11.97 | 12.03 | 11.97 | 12.00 | 57,987 | -0.04(-0.29%) |
Feb 15, 2022 | 12.20 | 12.20 | 11.92 | 12.04 | 84,147 | +0.00(+0.00%) |
Feb 14, 2022 | 12.28 | 12.33 | 11.96 | 12.04 | 81,557 | -0.35(-2.79%) |
Feb 11, 2022 | 12.52 | 12.52 | 12.35 | 12.38 | 47,538 | -0.08(-0.63%) |
Feb 10, 2022 | 12.47 | 12.56 | 12.42 | 12.46 | 36,321 | -0.01(-0.07%) |
Feb 09, 2022 | 12.56 | 12.56 | 12.43 | 12.47 | 35,873 | -0.03(-0.28%) |
Feb 08, 2022 | 12.54 | 12.69 | 12.48 | 12.50 | 98,172 | -0.04(-0.28%) |
Feb 07, 2022 | 12.33 | 12.54 | 12.32 | 12.54 | 71,147 | +0.15(+1.20%) |
Feb 04, 2022 | 12.49 | 12.51 | 12.27 | 12.39 | 70,461 | -0.12(-0.98%) |
Feb 03, 2022 | 12.58 | 12.51 | 38,886 | -0.10(-0.76%) | ||
Feb 02, 2022 | 12.49 | 12.62 | 12.48 | 12.61 | 75,380 | +0.17(+1.33%) |
Feb 01, 2022 | 12.42 | 12.44 | 12.35 | 12.44 | 66,345 | +0.10(+0.85%) |
Jan 31, 2022 | 12.18 | 12.41 | 12.34 | 60,971 | +0.13(+1.07%) | |
Jan 28, 2022 | 12.29 | 12.45 | 12.18 | 12.21 | 56,980 | -0.02(-0.14%) |
Jan 27, 2022 | 12.36 | 12.36 | 12.18 | 12.22 | 49,833 | -0.03(-0.21%) |
Jan 26, 2022 | 12.49 | 12.52 | 12.20 | 12.25 | 93,007 | -0.08(-0.64%) |
Jan 25, 2022 | 12.08 | 12.38 | 12.08 | 12.33 | 83,310 | +0.14(+1.15%) |
Jan 24, 2022 | 12.13 | 12.66 | 12.10 | 12.19 | 102,627 | -0.22(-1.76%) |
Jan 21, 2022 | 12.44 | 12.62 | 12.36 | 12.41 | 103,566 | -0.13(-1.04%) |
Jan 20, 2022 | 12.56 | 12.69 | 12.46 | 12.54 | 118,928 | +0.01(+0.07%) |
Jan 19, 2022 | 12.65 | 12.76 | 12.49 | 12.53 | 124,672 | -0.08(-0.62%) |
Jan 18, 2022 | 12.69 | 12.70 | 12.54 | 12.61 | 103,665 | -0.13(-1.03%) |
Jan 14, 2022 | 12.74 | 0 | -0.12(-0.95%) | |||
Jan 13, 2022 | 12.80 | 12.88 | 12.80 | 12.86 | 26,912 | +0.01(+0.11%) |
Jan 12, 2022 | 12.95 | 12.96 | 12.81 | 12.85 | 78,945 | -0.08(-0.61%) |
Jan 11, 2022 | 12.93 | 12.93 | 12.79 | 12.93 | 67,671 | +0.05(+0.41%) |
Jan 10, 2022 | 12.84 | 12.87 | 12.77 | 12.87 | 84,154 | +0.03(+0.27%) |
Jan 07, 2022 | 12.89 | 12.90 | 12.81 | 12.84 | 40,933 | -0.01(-0.07%) |
Jan 06, 2022 | 12.89 | 12.89 | 12.77 | 12.85 | 51,264 | -0.03(-0.20%) |
Jan 05, 2022 | 13.00 | 13.03 | 12.87 | 12.87 | 66,537 | -0.09(-0.67%) |
Jan 04, 2022 | 13.01 | 13.02 | 12.92 | 12.96 | 58,551 | -0.03(-0.20%) |
Jan 03, 2022 | 12.93 | 13.00 | 12.93 | 12.99 | 76,231 | +0.05(+0.40%) |
Dec 31, 2021 | 12.95 | 13.00 | 12.91 | 12.93 | 106,862 | -0.02(-0.13%) |
Dec 30, 2021 | 13.00 | 13.05 | 12.91 | 12.95 | 54,170 | +0.00(+0.00%) |
Dec 29, 2021 | 12.80 | 13.03 | 12.80 | 12.95 | 136,785 | +0.11(+0.88%) |
Dec 28, 2021 | 12.92 | 12.92 | 12.79 | 12.84 | 84,363 | -0.04(-0.34%) |
Dec 27, 2021 | 12.92 | 13.01 | 12.83 | 12.88 | 65,450 | -0.03(-0.20%) |
Dec 23, 2021 | 12.99 | 13.00 | 12.85 | 12.91 | 65,158 | -0.02(-0.13%) |
Dec 22, 2021 | 12.96 | 13.11 | 12.92 | 12.93 | 127,403 | -0.05(-0.40%) |
Dec 21, 2021 | 13.25 | 13.33 | 12.93 | 12.98 | 126,701 | -0.30(-2.29%) |
Dec 20, 2021 | 13.38 | 13.39 | 13.27 | 13.28 | 46,930 | -0.10(-0.78%) |
Dec 17, 2021 | 13.35 | 13.47 | 13.29 | 13.39 | 19,162 | +0.01(+0.07%) |
Dec 16, 2021 | 13.53 | 13.58 | 13.35 | 13.38 | 57,668 | -0.08(-0.57%) |
Dec 15, 2021 | 13.58 | 13.71 | 13.44 | 13.45 | 47,329 | -0.10(-0.76%) |
Dec 14, 2021 | 13.59 | 13.73 | 13.45 | 13.56 | 60,259 | -0.10(-0.76%) |
Dec 13, 2021 | 13.64 | 13.73 | 13.48 | 13.66 | 62,546 | -0.03(-0.25%) |
Dec 10, 2021 | 13.81 | 13.81 | 13.66 | 13.70 | 44,502 | -0.04(-0.31%) |
Dec 09, 2021 | 13.95 | 14.17 | 13.64 | 13.74 | 64,865 | -0.12(-0.87%) |
Dec 08, 2021 | 13.71 | 14.04 | 13.70 | 13.86 | 64,956 | +0.15(+1.07%) |
Dec 07, 2021 | 14.15 | 14.18 | 13.70 | 13.71 | 75,684 | -0.37(-2.63%) |
Dec 06, 2021 | 14.12 | 14.12 | 13.96 | 14.08 | 44,549 | -0.04(-0.30%) |
Dec 03, 2021 | 14.08 | 14.14 | 14.03 | 14.12 | 32,210 | +0.08(+0.55%) |
Dec 02, 2021 | 13.95 | 14.14 | 13.95 | 14.05 | 51,553 | +0.04(+0.31%) |
Dec 01, 2021 | 14.14 | 14.14 | 13.62 | 14.00 | 66,392 | -0.01(-0.06%) |
Nov 30, 2021 | 13.93 | 14.06 | 13.82 | 14.01 | 56,279 | +0.09(+0.62%) |
Nov 29, 2021 | 13.87 | 14.01 | 13.82 | 13.93 | 61,255 | +0.12(+0.87%) |
Nov 26, 2021 | 13.76 | 13.85 | 13.57 | 13.81 | 7,827 | +0.03(+0.25%) |
Nov 24, 2021 | 13.75 | 13.78 | 13.65 | 13.77 | 22,128 | +0.03(+0.19%) |
Nov 23, 2021 | 13.76 | 13.85 | 13.69 | 13.75 | 29,043 | -0.04(-0.31%) |
Nov 22, 2021 | 13.82 | 13.83 | 13.75 | 13.79 | 36,425 | +0.01(+0.06%) |
Nov 19, 2021 | 13.99 | 14.05 | 13.73 | 13.78 | 29,964 | -0.21(-1.47%) |
Nov 18, 2021 | 13.89 | 14.09 | 13.99 | 13.99 | 70,317 | +0.13(+0.93%) |
Nov 17, 2021 | 13.55 | 13.87 | 13.55 | 13.86 | 42,955 | +0.31(+2.28%) |
Nov 16, 2021 | 13.51 | 13.58 | 13.41 | 13.55 | 56,632 | +0.02(+0.13%) |
Nov 15, 2021 | 13.62 | 13.65 | 13.45 | 13.53 | 57,191 | +0.06(+0.45%) |
Nov 12, 2021 | 13.45 | 13.56 | 13.39 | 13.47 | 39,351 | +0.08(+0.57%) |
Nov 11, 2021 | 13.35 | 13.45 | 13.33 | 13.40 | 63,736 | +0.09(+0.71%) |
Nov 10, 2021 | 13.40 | 13.30 | 55,161 | -0.09(-0.64%) | ||
Nov 09, 2021 | 13.46 | 13.52 | 13.32 | 13.39 | 54,890 | -0.06(-0.45%) |
Nov 08, 2021 | 13.34 | 13.47 | 13.28 | 13.45 | 67,547 | +0.12(+0.90%) |
Nov 05, 2021 | 13.23 | 13.34 | 13.23 | 13.33 | 35,267 | +0.15(+1.11%) |
Nov 04, 2021 | 13.24 | 13.25 | 13.18 | 13.18 | 52,232 | -0.03(-0.26%) |
Nov 03, 2021 | 13.10 | 13.24 | 13.09 | 13.22 | 61,605 | +0.14(+1.05%) |
Nov 02, 2021 | 12.98 | 13.12 | 12.95 | 13.08 | 68,505 | +0.07(+0.53%) |
Nov 01, 2021 | 12.94 | 13.02 | 12.94 | 13.01 | 71,015 | +0.07(+0.53%) |
Oct 29, 2021 | 12.71 | 12.94 | 12.70 | 12.94 | 103,048 | +0.21(+1.61%) |
Oct 28, 2021 | 12.68 | 12.80 | 12.68 | 12.74 | 48,607 | +0.09(+0.68%) |
Oct 27, 2021 | 12.68 | 12.82 | 12.62 | 12.65 | 81,497 | -0.03(-0.27%) |
Oct 26, 2021 | 12.74 | 12.68 | 64,943 | -0.08(-0.60%) | ||
Oct 25, 2021 | 12.81 | 12.86 | 12.72 | 12.76 | 41,196 | -0.08(-0.60%) |
Oct 22, 2021 | 12.86 | 12.90 | 12.81 | 12.84 | 35,333 | -0.02(-0.13%) |
Oct 21, 2021 | 12.87 | 12.93 | 12.81 | 12.86 | 53,060 | -0.06(-0.46%) |
Oct 20, 2021 | 12.88 | 12.94 | 12.86 | 12.92 | 44,468 | +0.03(+0.20%) |
Oct 19, 2021 | 12.98 | 12.98 | 12.89 | 12.89 | 35,422 | -0.09(-0.66%) |
Oct 18, 2021 | 12.86 | 12.98 | 12.86 | 12.98 | 40,300 | +0.15(+1.14%) |
Oct 15, 2021 | 12.99 | 13.01 | 12.83 | 12.83 | 54,353 | -0.18(-1.38%) |
Oct 14, 2021 | 13.05 | 13.12 | 12.96 | 13.01 | 55,188 | -0.00(-0.01%) |
Oct 13, 2021 | 12.85 | 13.01 | 12.83 | 13.01 | 55,456 | +0.15(+1.13%) |
Oct 12, 2021 | 12.81 | 12.90 | 12.81 | 12.87 | 35,209 | +0.10(+0.80%) |
Oct 11, 2021 | 12.79 | 12.82 | 12.70 | 12.76 | 31,187 | -0.04(-0.33%) |
Oct 08, 2021 | 12.86 | 12.91 | 12.80 | 12.81 | 40,491 | -0.04(-0.33%) |
Oct 07, 2021 | 12.90 | 12.98 | 12.81 | 12.85 | 68,466 | -0.02(-0.13%) |
Oct 06, 2021 | 12.92 | 12.99 | 12.85 | 12.87 | 49,609 | +0.00(+0.00%) |
Oct 05, 2021 | 12.87 | 12.94 | 12.85 | 12.87 | 55,580 | +0.00(+0.00%) |
Oct 04, 2021 | 12.83 | 12.95 | 12.83 | 12.87 | 94,813 | -0.01(-0.07%) |
Oct 01, 2021 | 13.03 | 13.03 | 12.85 | 12.87 | 72,176 | -0.10(-0.79%) |
Sep 30, 2021 | 13.06 | 13.16 | 12.97 | 12.98 | 69,282 | -0.08(-0.59%) |
Sep 29, 2021 | 13.04 | 13.22 | 12.93 | 13.05 | 69,284 | -0.02(-0.13%) |
Sep 28, 2021 | 13.09 | 13.17 | 13.03 | 13.07 | 30,737 | -0.08(-0.58%) |
Sep 27, 2021 | 13.20 | 13.26 | 13.01 | 13.15 | 88,863 | -0.06(-0.45%) |
Sep 24, 2021 | 13.47 | 13.47 | 13.21 | 13.21 | 44,480 | -0.20(-1.47%) |
Sep 23, 2021 | 13.43 | 13.49 | 13.39 | 13.40 | 29,760 | -0.04(-0.32%) |
Sep 22, 2021 | 13.50 | 13.56 | 13.40 | 13.45 | 31,783 | -0.01(-0.06%) |
Sep 21, 2021 | 13.49 | 13.57 | 13.39 | 13.45 | 46,547 | -0.08(-0.57%) |
Sep 20, 2021 | 13.87 | 13.92 | 13.46 | 13.53 | 104,214 | -0.44(-3.12%) |
Sep 17, 2021 | 14.16 | 14.22 | 13.97 | 13.97 | 38,841 | -0.28(-1.98%) |
Sep 16, 2021 | 14.33 | 14.39 | 14.07 | 14.25 | 48,331 | -0.08(-0.54%) |
Sep 15, 2021 | 13.95 | 14.48 | 13.93 | 14.33 | 39,688 | +0.33(+2.38%) |
Sep 14, 2021 | 13.98 | 14.00 | 13.91 | 13.99 | 25,391 | +0.05(+0.36%) |
Sep 13, 2021 | 13.84 | 13.97 | 13.77 | 13.94 | 66,854 | +0.08(+0.55%) |
Sep 10, 2021 | 13.87 | 13.88 | 13.75 | 13.87 | 35,706 | +0.00(+0.00%) |
Sep 09, 2021 | 13.93 | 13.93 | 13.73 | 13.87 | 56,249 | -0.01(-0.06%) |
Sep 08, 2021 | 13.94 | 13.96 | 13.87 | 13.87 | 44,244 | -0.09(-0.61%) |
Sep 07, 2021 | 13.87 | 13.97 | 13.87 | 13.96 | 33,195 | +0.09(+0.68%) |
Sep 03, 2021 | 13.88 | 13.89 | 13.70 | 13.87 | 49,910 | -0.02(-0.12%) |
Sep 02, 2021 | 13.76 | 13.93 | 13.74 | 13.88 | 55,059 | +0.11(+0.80%) |
Sep 01, 2021 | 13.76 | 13.83 | 13.72 | 13.77 | 28,238 | +0.00(+0.00%) |
Aug 31, 2021 | 13.79 | 13.86 | 13.65 | 13.77 | 52,425 | -0.04(-0.31%) |
Aug 30, 2021 | 13.71 | 13.93 | 13.65 | 13.81 | 100,045 | +0.14(+1.00%) |
Aug 27, 2021 | 13.64 | 13.70 | 13.62 | 13.68 | 27,429 | +0.03(+0.19%) |
Aug 26, 2021 | 13.64 | 13.79 | 13.61 | 13.65 | 63,449 | -0.01(-0.06%) |
Aug 25, 2021 | 13.74 | 13.78 | 13.66 | 13.66 | 18,561 | -0.03(-0.25%) |
Aug 24, 2021 | 13.69 | 13.73 | 13.56 | 13.70 | 35,532 | +0.04(+0.31%) |
Aug 23, 2021 | 13.60 | 13.68 | 13.55 | 13.65 | 18,150 | +0.03(+0.25%) |
Aug 20, 2021 | 13.60 | 13.65 | 13.54 | 13.62 | 20,309 | +0.05(+0.38%) |
Aug 19, 2021 | 13.55 | 13.64 | 13.53 | 13.57 | 40,594 | +0.02(+0.13%) |
Aug 18, 2021 | 13.66 | 13.76 | 13.55 | 13.55 | 78,163 | -0.18(-1.30%) |
Aug 17, 2021 | 13.77 | 13.82 | 13.77 | 13.73 | 48,560 | -0.01(-0.06%) |
Aug 16, 2021 | 13.79 | 13.82 | 13.70 | 13.74 | 42,484 | +0.00(+0.00%) |
Aug 13, 2021 | 13.74 | 13.80 | 13.63 | 13.74 | 36,297 | +0.04(+0.30%) |
Aug 12, 2021 | 13.63 | 13.74 | 13.55 | 13.70 | 46,871 | +0.02(+0.12%) |
Aug 11, 2021 | 13.59 | 13.74 | 13.59 | 13.68 | 34,609 | +0.10(+0.75%) |
Aug 10, 2021 | 13.53 | 13.63 | 13.51 | 13.58 | 42,520 | -0.02(-0.13%) |
Aug 09, 2021 | 13.54 | 13.64 | 13.53 | 13.59 | 60,703 | +0.03(+0.25%) |
Aug 06, 2021 | 13.55 | 13.64 | 13.54 | 13.56 | 53,315 | -0.05(-0.37%) |
Aug 05, 2021 | 13.64 | 13.78 | 13.59 | 13.61 | 42,539 | -0.08(-0.56%) |
Aug 04, 2021 | 13.90 | 13.90 | 13.58 | 13.69 | 45,439 | -0.15(-1.10%) |
Aug 03, 2021 | 13.78 | 13.87 | 13.76 | 13.84 | 22,368 | +0.09(+0.68%) |
Aug 02, 2021 | 13.77 | 13.91 | 13.73 | 13.75 | 39,267 | -0.01(-0.06%) |
Jul 30, 2021 | 13.74 | 13.84 | 13.70 | 13.76 | 39,704 | +0.00(+0.00%) |
Jul 29, 2021 | 13.82 | 13.88 | 13.70 | 13.76 | 68,803 | -0.03(-0.19%) |
Jul 28, 2021 | 13.76 | 13.88 | 13.60 | 13.78 | 66,580 | +0.00(+0.00%) |
Jul 27, 2021 | 13.53 | 13.78 | 13.50 | 13.78 | 27,076 | +0.25(+1.82%) |
Jul 26, 2021 | 13.55 | 13.70 | 13.50 | 13.53 | 34,785 | -0.02(-0.13%) |
Jul 23, 2021 | 13.66 | 13.66 | 13.52 | 13.55 | 34,894 | -0.16(-1.18%) |
Jul 22, 2021 | 13.70 | 13.73 | 13.61 | 13.71 | 39,207 | -0.03(-0.25%) |
Jul 21, 2021 | 13.70 | 13.80 | 13.59 | 13.75 | 26,247 | +0.06(+0.43%) |
Jul 20, 2021 | 13.71 | 13.71 | 13.63 | 13.69 | 37,881 | -0.02(-0.12%) |
Jul 19, 2021 | 13.73 | 13.77 | 13.63 | 13.70 | 59,043 | -0.12(-0.86%) |
Jul 16, 2021 | 14.06 | 14.06 | 13.80 | 13.82 | 43,714 | -0.29(-2.05%) |
Jul 15, 2021 | 14.20 | 14.26 | 14.11 | 14.11 | 19,251 | -0.08(-0.60%) |
Jul 14, 2021 | 14.23 | 14.30 | 14.20 | 14.20 | 30,359 | -0.04(-0.30%) |
Jul 13, 2021 | 14.39 | 14.44 | 14.16 | 14.24 | 50,804 | -0.15(-1.06%) |
Jul 12, 2021 | 14.39 | 14.44 | 14.21 | 14.39 | 25,592 | +0.00(+0.00%) |
Jul 09, 2021 | 14.44 | 14.45 | 14.32 | 14.39 | 45,964 | -0.03(-0.23%) |
Jul 08, 2021 | 14.42 | 14.60 | 14.39 | 14.43 | 53,683 | -0.11(-0.76%) |
Jul 07, 2021 | 14.67 | 14.71 | 14.36 | 14.54 | 46,608 | -0.06(-0.41%) |
Jul 06, 2021 | 14.50 | 14.63 | 14.45 | 14.60 | 44,415 | +0.05(+0.35%) |
Jul 02, 2021 | 14.52 | 14.63 | 14.49 | 14.55 | 16,311 | +0.02(+0.12%) |
Jul 01, 2021 | 14.38 | 14.55 | 14.33 | 14.53 | 44,074 | +0.25(+1.78%) |
Jun 30, 2021 | 14.29 | 14.45 | 14.23 | 14.27 | 45,603 | -0.05(-0.35%) |
Jun 29, 2021 | 14.29 | 14.45 | 14.16 | 14.33 | 54,521 | +0.12(+0.83%) |
Jun 28, 2021 | 14.27 | 14.37 | 14.18 | 14.21 | 50,816 | -0.09(-0.65%) |
Jun 25, 2021 | 14.55 | 14.55 | 14.22 | 14.30 | 39,881 | -0.11(-0.76%) |
Jun 24, 2021 | 14.69 | 14.71 | 14.27 | 14.41 | 61,298 | -0.23(-1.56%) |
Jun 23, 2021 | 14.40 | 14.67 | 14.24 | 14.64 | 49,958 | +0.33(+2.31%) |
Jun 22, 2021 | 14.07 | 14.38 | 14.05 | 14.31 | 61,448 | +0.19(+1.32%) |
Jun 21, 2021 | 13.98 | 14.12 | 13.98 | 14.12 | 49,888 | +0.12(+0.85%) |
Jun 18, 2021 | 14.26 | 14.39 | 13.99 | 14.00 | 54,171 | -0.39(-2.71%) |
Jun 17, 2021 | 14.40 | 14.55 | 14.34 | 14.39 | 50,252 | -0.13(-0.87%) |
Jun 16, 2021 | 14.82 | 15.00 | 14.42 | 14.52 | 63,762 | -0.26(-1.78%) |
Jun 15, 2021 | 14.45 | 14.90 | 14.13 | 14.78 | 74,675 | +0.31(+2.16%) |
Jun 14, 2021 | 14.26 | 14.49 | 14.13 | 14.47 | 37,991 | +0.39(+2.78%) |
Jun 11, 2021 | 14.14 | 14.14 | 14.06 | 14.08 | 45,215 | -0.02(-0.12%) |
Jun 10, 2021 | 14.12 | 14.19 | 14.08 | 14.09 | 39,419 | -0.08(-0.60%) |
Jun 09, 2021 | 14.07 | 14.22 | 14.07 | 14.18 | 68,716 | +0.07(+0.48%) |
Jun 08, 2021 | 14.13 | 14.14 | 14.03 | 14.11 | 38,400 | -0.01(-0.06%) |
Jun 07, 2021 | 14.08 | 14.12 | 14.01 | 14.12 | 45,134 | +0.08(+0.60%) |
Jun 04, 2021 | 14.17 | 14.17 | 13.98 | 14.04 | 63,711 | -0.02(-0.12%) |
Jun 03, 2021 | 13.78 | 14.16 | 13.78 | 14.05 | 43,989 | +0.30(+2.15%) |
Jun 02, 2021 | 13.60 | 13.87 | 13.50 | 13.76 | 79,411 | +0.17(+1.24%) |