Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.19 | 10.19 | 10.00 | 10.00 | 6,324 | +0.00(+0.00%) |
May 27, 2022 | 10.01 | 10.20 | 10.00 | 10.00 | 3,184 | +0.10(+1.01%) |
May 26, 2022 | 9.970 | 10.16 | 9.900 | 9.900 | 7,272 | -0.24(-2.37%) |
May 25, 2022 | 10.03 | 10.19 | 9.804 | 10.14 | 36,756 | -0.06(-0.59%) |
May 24, 2022 | 10.18 | 10.21 | 10.00 | 10.20 | 3,465 | -0.06(-0.58%) |
May 23, 2022 | 10.41 | 10.41 | 10.26 | 10.26 | 4,225 | -0.09(-0.87%) |
May 20, 2022 | 10.69 | 10.69 | 10.35 | 10.35 | 4,302 | -0.19(-1.80%) |
May 19, 2022 | 10.23 | 10.85 | 10.15 | 10.54 | 55,191 | +0.08(+0.76%) |
May 18, 2022 | 10.75 | 10.75 | 10.31 | 10.46 | 12,945 | -0.14(-1.32%) |
May 17, 2022 | 10.37 | 10.86 | 10.37 | 10.60 | 38,232 | +0.26(+2.51%) |
May 16, 2022 | 10.45 | 10.48 | 10.27 | 10.34 | 10,983 | -0.09(-0.82%) |
May 13, 2022 | 10.26 | 10.48 | 10.26 | 10.43 | 14,856 | +0.03(+0.24%) |
May 12, 2022 | 10.55 | 10.55 | 10.25 | 10.40 | 19,651 | -0.21(-2.02%) |
May 11, 2022 | 10.49 | 10.99 | 10.35 | 10.61 | 25,600 | -0.01(-0.11%) |
May 10, 2022 | 10.50 | 11.36 | 10.36 | 10.63 | 51,781 | +0.43(+4.18%) |
May 09, 2022 | 9.910 | 10.20 | 9.750 | 10.20 | 20,788 | -0.09(-0.87%) |
May 06, 2022 | 10.07 | 10.29 | 9.883 | 10.29 | 11,295 | +0.13(+1.28%) |
May 05, 2022 | 10.18 | 10.18 | 9.977 | 10.16 | 5,616 | -0.13(-1.26%) |
May 04, 2022 | 10.30 | 10.30 | 10.16 | 10.29 | 2,344 | +0.24(+2.39%) |
May 03, 2022 | 10.00 | 10.24 | 10.00 | 10.05 | 1,775 | +0.07(+0.70%) |
May 02, 2022 | 9.870 | 10.27 | 9.850 | 9.980 | 19,757 | -0.02(-0.20%) |
Apr 29, 2022 | 10.35 | 10.35 | 9.850 | 10.00 | 4,178 | -0.03(-0.30%) |
Apr 28, 2022 | 9.750 | 10.03 | 9.720 | 10.03 | 1,337 | +0.31(+3.21%) |
Apr 27, 2022 | 9.950 | 10.15 | 9.718 | 9.718 | 9,415 | -0.28(-2.82%) |
Apr 26, 2022 | 10.32 | 10.32 | 10.00 | 10.00 | 8,405 | -0.22(-2.15%) |
Apr 25, 2022 | 10.11 | 10.22 | 10.10 | 10.22 | 14,791 | -0.05(-0.49%) |
Apr 22, 2022 | 10.15 | 10.27 | 10.10 | 10.27 | 3,863 | +0.12(+1.18%) |
Apr 21, 2022 | 10.25 | 10.25 | 10.11 | 10.15 | 2,860 | -0.23(-2.22%) |
Apr 20, 2022 | 10.25 | 10.39 | 10.25 | 10.38 | 1,773 | +0.28(+2.77%) |
Apr 19, 2022 | 10.19 | 10.28 | 10.10 | 10.10 | 3,572 | +0.09(+0.90%) |
Apr 18, 2022 | 10.00 | 10.39 | 9.988 | 10.01 | 16,449 | +0.01(+0.10%) |
Apr 14, 2022 | 10.22 | 10.25 | 9.910 | 10.00 | 12,110 | -0.18(-1.73%) |
Apr 13, 2022 | 10.08 | 10.24 | 10.08 | 10.18 | 3,044 | +0.12(+1.16%) |
Apr 12, 2022 | 10.26 | 10.29 | 10.00 | 10.06 | 6,950 | -0.27(-2.61%) |
Apr 11, 2022 | 10.36 | 10.41 | 10.10 | 10.33 | 5,397 | +0.08(+0.78%) |
Apr 08, 2022 | 10.23 | 10.33 | 10.19 | 10.25 | 4,850 | -0.23(-2.19%) |
Apr 07, 2022 | 10.27 | 10.48 | 10.16 | 10.48 | 6,612 | +0.18(+1.75%) |
Apr 06, 2022 | 10.49 | 10.49 | 10.11 | 10.30 | 36,657 | -0.19(-1.81%) |
Apr 05, 2022 | 10.74 | 10.75 | 10.49 | 10.49 | 4,454 | -0.01(-0.10%) |
Apr 04, 2022 | 10.75 | 10.75 | 10.45 | 10.50 | 10,790 | -0.25(-2.33%) |
Apr 01, 2022 | 10.91 | 10.95 | 10.75 | 10.75 | 6,415 | -0.01(-0.09%) |
Mar 31, 2022 | 10.87 | 10.91 | 10.63 | 10.76 | 8,835 | +0.04(+0.37%) |
Mar 30, 2022 | 11.21 | 11.21 | 10.50 | 10.72 | 15,797 | -0.33(-2.99%) |
Mar 29, 2022 | 11.00 | 11.17 | 10.80 | 11.05 | 29,743 | +0.15(+1.38%) |
Mar 28, 2022 | 11.38 | 11.38 | 10.65 | 10.90 | 23,382 | -0.48(-4.20%) |
Mar 25, 2022 | 10.96 | 11.50 | 10.90 | 11.38 | 3,853 | +0.08(+0.69%) |
Mar 24, 2022 | 11.00 | 11.34 | 10.80 | 11.30 | 25,214 | +0.29(+2.63%) |
Mar 23, 2022 | 11.00 | 11.17 | 10.86 | 11.01 | 2,771 | -0.04(-0.36%) |
Mar 22, 2022 | 11.39 | 11.48 | 10.75 | 11.05 | 7,832 | -0.03(-0.27%) |
Mar 21, 2022 | 11.17 | 11.48 | 10.73 | 11.08 | 9,827 | -0.43(-3.74%) |
Mar 18, 2022 | 11.06 | 11.51 | 11.02 | 11.51 | 19,633 | +0.45(+4.07%) |
Mar 17, 2022 | 10.61 | 11.18 | 10.41 | 11.06 | 30,761 | +0.70(+6.76%) |
Mar 16, 2022 | 10.25 | 10.57 | 10.25 | 10.36 | 12,831 | +0.11(+1.07%) |
Mar 15, 2022 | 10.15 | 10.57 | 10.15 | 10.25 | 12,152 | +0.05(+0.49%) |
Mar 14, 2022 | 10.69 | 10.79 | 10.00 | 10.20 | 36,611 | -0.03(-0.29%) |
Mar 11, 2022 | 10.36 | 10.71 | 10.00 | 10.23 | 6,839 | -0.47(-4.39%) |
Mar 10, 2022 | 10.03 | 10.71 | 10.02 | 10.70 | 16,690 | +0.70(+7.00%) |
Mar 09, 2022 | 9.470 | 10.61 | 9.470 | 10.00 | 38,787 | +0.35(+3.63%) |
Mar 08, 2022 | 8.500 | 9.850 | 8.500 | 9.650 | 28,134 | +1.32(+15.85%) |
Mar 07, 2022 | 8.890 | 8.890 | 8.272 | 8.330 | 10,889 | -0.21(-2.46%) |
Mar 04, 2022 | 8.420 | 8.696 | 8.401 | 8.540 | 8,187 | -0.19(-2.18%) |
Mar 03, 2022 | 8.660 | 8.730 | 8.500 | 8.730 | 5,431 | +0.23(+2.71%) |
Mar 02, 2022 | 8.750 | 8.890 | 8.500 | 8.500 | 4,402 | +0.00(+0.00%) |
Mar 01, 2022 | 8.720 | 8.720 | 8.455 | 8.500 | 4,638 | -0.08(-0.93%) |
Feb 28, 2022 | 8.670 | 8.780 | 8.580 | 8.580 | 4,365 | +0.03(+0.35%) |
Feb 25, 2022 | 8.659 | 8.669 | 8.384 | 8.550 | 6,152 | +0.12(+1.36%) |
Feb 24, 2022 | 8.410 | 8.520 | 8.251 | 8.435 | 12,265 | -0.23(-2.71%) |
Feb 23, 2022 | 8.633 | 8.693 | 8.500 | 8.670 | 3,968 | +0.17(+2.00%) |
Feb 22, 2022 | 8.500 | 8.649 | 8.357 | 8.500 | 5,086 | +0.12(+1.43%) |
Feb 18, 2022 | 8.380 | 0 | -0.43(-4.88%) | |||
Feb 17, 2022 | 8.740 | 8.840 | 8.610 | 8.810 | 3,211 | +0.13(+1.50%) |
Feb 16, 2022 | 8.548 | 8.890 | 8.548 | 8.680 | 4,787 | +0.18(+2.12%) |
Feb 15, 2022 | 8.625 | 8.625 | 8.500 | 8.500 | 1,648 | +0.15(+1.80%) |
Feb 14, 2022 | 8.740 | 8.840 | 8.300 | 8.350 | 5,963 | +0.01(+0.12%) |
Feb 11, 2022 | 8.640 | 8.640 | 8.250 | 8.340 | 12,047 | -0.21(-2.46%) |
Feb 10, 2022 | 8.812 | 8.812 | 8.320 | 8.550 | 3,919 | +0.06(+0.71%) |
Feb 09, 2022 | 8.500 | 8.615 | 8.490 | 8.490 | 1,533 | -0.11(-1.28%) |
Feb 08, 2022 | 8.110 | 8.600 | 8.110 | 8.600 | 20,520 | +0.35(+4.19%) |
Feb 07, 2022 | 8.287 | 8.355 | 8.254 | 8.254 | 6,070 | +0.00(+0.05%) |
Feb 04, 2022 | 8.170 | 8.327 | 8.170 | 8.250 | 5,518 | -0.08(-0.96%) |
Feb 03, 2022 | 8.250 | 8.330 | 8.330 | 6,558 | -0.01(-0.12%) | |
Feb 02, 2022 | 8.100 | 8.440 | 8.100 | 8.340 | 8,767 | +0.19(+2.33%) |
Feb 01, 2022 | 8.240 | 8.400 | 8.120 | 8.150 | 10,928 | +0.14(+1.75%) |
Jan 31, 2022 | 9.050 | 7.980 | 8.010 | 21,930 | -0.09(-1.11%) | |
Jan 28, 2022 | 8.293 | 8.600 | 8.000 | 8.100 | 7,126 | -0.25(-2.99%) |
Jan 27, 2022 | 8.289 | 8.500 | 8.289 | 8.350 | 7,864 | -0.15(-1.76%) |
Jan 26, 2022 | 8.778 | 8.778 | 8.360 | 8.500 | 3,781 | +0.09(+1.01%) |
Jan 25, 2022 | 7.960 | 8.420 | 7.960 | 8.415 | 19,767 | +0.03(+0.42%) |
Jan 24, 2022 | 8.432 | 8.446 | 8.050 | 8.380 | 19,226 | -0.02(-0.24%) |
Jan 21, 2022 | 8.600 | 8.642 | 8.400 | 8.400 | 9,051 | -0.21(-2.44%) |
Jan 20, 2022 | 8.520 | 8.780 | 8.520 | 8.610 | 2,473 | +0.09(+1.06%) |
Jan 19, 2022 | 9.087 | 9.087 | 8.375 | 8.520 | 16,063 | -0.35(-3.95%) |
Jan 18, 2022 | 8.500 | 9.080 | 8.500 | 8.870 | 30,573 | +0.00(+0.00%) |
Jan 14, 2022 | 8.870 | 0 | -0.20(-2.21%) | |||
Jan 13, 2022 | 9.200 | 9.200 | 8.825 | 9.070 | 17,618 | +0.22(+2.49%) |
Jan 12, 2022 | 8.860 | 8.860 | 8.550 | 8.850 | 3,077 | +0.40(+4.73%) |
Jan 11, 2022 | 8.490 | 8.950 | 8.420 | 8.450 | 47,302 | +0.03(+0.36%) |
Jan 10, 2022 | 8.300 | 8.572 | 8.300 | 8.420 | 10,266 | -0.25(-2.88%) |
Jan 07, 2022 | 8.540 | 8.880 | 8.510 | 8.670 | 2,498 | -0.11(-1.25%) |
Jan 06, 2022 | 8.360 | 8.780 | 8.360 | 8.780 | 11,979 | +0.40(+4.77%) |
Jan 05, 2022 | 8.500 | 8.737 | 8.350 | 8.380 | 13,218 | -0.11(-1.30%) |
Jan 04, 2022 | 8.680 | 9.000 | 8.350 | 8.490 | 40,531 | -0.02(-0.24%) |
Jan 03, 2022 | 8.380 | 8.560 | 8.350 | 8.510 | 14,299 | +0.00(+0.00%) |
Dec 31, 2021 | 8.420 | 8.670 | 8.410 | 8.510 | 24,483 | +0.03(+0.35%) |
Dec 30, 2021 | 8.300 | 8.590 | 8.300 | 8.480 | 23,645 | +0.16(+1.92%) |
Dec 29, 2021 | 8.350 | 8.455 | 8.320 | 8.320 | 8,589 | -0.03(-0.36%) |
Dec 28, 2021 | 8.350 | 8.540 | 8.340 | 8.350 | 8,573 | -0.13(-1.53%) |
Dec 27, 2021 | 8.500 | 8.590 | 8.360 | 8.480 | 11,210 | -0.16(-1.85%) |
Dec 23, 2021 | 8.750 | 8.750 | 8.625 | 8.640 | 5,184 | -0.22(-2.48%) |
Dec 22, 2021 | 8.683 | 8.930 | 8.683 | 8.860 | 11,886 | +0.09(+1.03%) |
Dec 21, 2021 | 8.550 | 8.850 | 8.550 | 8.770 | 12,172 | +0.22(+2.57%) |
Dec 20, 2021 | 8.900 | 8.900 | 8.550 | 8.550 | 24,758 | -0.36(-4.04%) |
Dec 17, 2021 | 8.950 | 9.200 | 8.770 | 8.910 | 38,425 | -0.04(-0.45%) |
Dec 16, 2021 | 8.870 | 9.040 | 8.800 | 8.950 | 27,586 | +0.10(+1.13%) |
Dec 15, 2021 | 8.737 | 9.033 | 8.580 | 8.850 | 17,136 | +0.21(+2.43%) |
Dec 14, 2021 | 8.760 | 9.050 | 8.360 | 8.640 | 84,422 | -0.12(-1.37%) |
Dec 13, 2021 | 8.770 | 8.850 | 8.650 | 8.760 | 55,324 | -0.09(-1.02%) |
Dec 10, 2021 | 8.550 | 8.960 | 8.550 | 8.850 | 42,622 | +0.45(+5.36%) |
Dec 09, 2021 | 8.160 | 8.700 | 8.160 | 8.400 | 33,424 | +0.03(+0.36%) |
Dec 08, 2021 | 8.430 | 8.500 | 8.290 | 8.370 | 25,120 | +0.02(+0.24%) |
Dec 07, 2021 | 8.300 | 8.400 | 8.280 | 8.350 | 7,148 | +0.15(+1.83%) |
Dec 06, 2021 | 8.510 | 8.510 | 8.200 | 8.200 | 38,491 | -0.36(-4.21%) |
Dec 03, 2021 | 8.470 | 8.634 | 8.250 | 8.560 | 27,294 | +0.03(+0.35%) |
Dec 02, 2021 | 8.840 | 8.981 | 8.510 | 8.530 | 34,975 | -0.22(-2.51%) |
Dec 01, 2021 | 9.230 | 9.230 | 8.750 | 8.750 | 23,880 | -0.30(-3.31%) |
Nov 30, 2021 | 9.249 | 9.249 | 8.900 | 9.050 | 29,346 | -0.15(-1.63%) |
Nov 29, 2021 | 9.400 | 9.400 | 9.150 | 9.200 | 16,965 | -0.14(-1.50%) |
Nov 26, 2021 | 9.260 | 9.498 | 9.137 | 9.340 | 3,543 | -0.12(-1.27%) |
Nov 24, 2021 | 9.393 | 9.500 | 9.393 | 9.460 | 4,603 | +0.10(+1.07%) |
Nov 23, 2021 | 9.450 | 9.550 | 9.350 | 9.360 | 20,246 | -0.09(-0.95%) |
Nov 22, 2021 | 9.400 | 9.600 | 9.400 | 9.450 | 78,951 | +0.03(+0.32%) |
Nov 19, 2021 | 9.410 | 9.600 | 9.330 | 9.420 | 17,856 | -0.09(-0.95%) |
Nov 18, 2021 | 9.750 | 9.560 | 9.420 | 9.510 | 60,023 | -0.34(-3.45%) |
Nov 17, 2021 | 9.800 | 9.990 | 9.800 | 9.850 | 27,319 | +0.05(+0.51%) |
Nov 16, 2021 | 10.14 | 10.17 | 9.620 | 9.800 | 55,639 | -0.21(-2.10%) |
Nov 15, 2021 | 10.00 | 10.31 | 9.760 | 10.01 | 75,300 | -0.21(-2.01%) |
Nov 12, 2021 | 10.31 | 10.50 | 10.00 | 10.21 | 17,138 | -0.18(-1.68%) |
Nov 11, 2021 | 10.01 | 10.40 | 10.01 | 10.39 | 68,051 | +0.41(+4.11%) |
Nov 10, 2021 | 9.600 | 9.980 | 60,074 | +0.41(+4.28%) | ||
Nov 09, 2021 | 9.900 | 9.950 | 9.570 | 9.570 | 41,393 | -0.43(-4.30%) |
Nov 08, 2021 | 10.54 | 10.61 | 9.960 | 10.00 | 31,401 | -0.62(-5.84%) |
Nov 05, 2021 | 11.05 | 11.09 | 9.395 | 10.62 | 310,709 | -0.88(-7.65%) |
Nov 04, 2021 | 11.69 | 11.69 | 11.01 | 11.50 | 14,061 | +0.25(+2.22%) |
Nov 03, 2021 | 11.20 | 11.38 | 11.05 | 11.25 | 46,751 | -0.09(-0.79%) |
Nov 02, 2021 | 11.14 | 11.34 | 11.02 | 11.34 | 11,760 | +0.11(+0.98%) |
Nov 01, 2021 | 10.97 | 11.46 | 11.34 | 11.23 | 34,910 | +0.23(+2.09%) |
Oct 29, 2021 | 11.55 | 11.63 | 11.00 | 11.00 | 44,966 | -0.57(-4.93%) |
Oct 28, 2021 | 11.30 | 11.63 | 11.20 | 11.57 | 16,078 | +0.20(+1.76%) |
Oct 27, 2021 | 11.50 | 11.51 | 11.32 | 11.37 | 7,574 | -0.17(-1.47%) |
Oct 26, 2021 | 11.71 | 11.54 | 15,433 | -0.06(-0.52%) | ||
Oct 25, 2021 | 11.65 | 11.88 | 11.41 | 11.60 | 29,564 | +0.08(+0.69%) |
Oct 22, 2021 | 11.62 | 11.68 | 11.47 | 11.52 | 10,257 | +0.07(+0.61%) |
Oct 21, 2021 | 11.51 | 12.00 | 11.30 | 11.45 | 81,363 | -0.05(-0.43%) |
Oct 20, 2021 | 11.33 | 11.90 | 11.30 | 11.50 | 28,376 | +0.11(+0.97%) |
Oct 19, 2021 | 11.39 | 11.44 | 11.22 | 11.39 | 29,565 | +0.01(+0.08%) |
Oct 18, 2021 | 11.67 | 11.68 | 11.22 | 11.38 | 34,824 | -0.12(-1.04%) |
Oct 15, 2021 | 12.00 | 12.00 | 11.47 | 11.50 | 17,977 | +0.04(+0.35%) |
Oct 14, 2021 | 11.52 | 11.73 | 11.42 | 11.46 | 15,710 | -0.03(-0.26%) |
Oct 13, 2021 | 11.70 | 11.76 | 11.40 | 11.49 | 24,307 | -0.28(-2.38%) |
Oct 12, 2021 | 11.46 | 11.82 | 11.40 | 11.77 | 39,651 | +0.28(+2.44%) |
Oct 11, 2021 | 11.25 | 11.55 | 11.07 | 11.49 | 30,828 | +0.24(+2.13%) |
Oct 08, 2021 | 11.35 | 11.50 | 11.25 | 11.25 | 13,324 | +0.07(+0.63%) |
Oct 07, 2021 | 11.58 | 11.58 | 11.13 | 11.18 | 14,187 | -0.24(-2.10%) |
Oct 06, 2021 | 11.48 | 11.49 | 11.30 | 11.42 | 5,271 | -0.10(-0.87%) |
Oct 05, 2021 | 11.37 | 11.98 | 11.20 | 11.52 | 12,675 | +0.21(+1.86%) |
Oct 04, 2021 | 11.82 | 11.82 | 11.05 | 11.31 | 49,443 | -0.40(-3.42%) |
Oct 01, 2021 | 11.57 | 11.84 | 11.50 | 11.71 | 11,770 | +0.20(+1.74%) |
Sep 30, 2021 | 11.55 | 11.58 | 11.41 | 11.51 | 15,490 | +0.05(+0.44%) |
Sep 29, 2021 | 11.95 | 11.95 | 11.45 | 11.46 | 25,670 | -0.14(-1.21%) |
Sep 28, 2021 | 11.62 | 11.90 | 11.56 | 11.60 | 15,742 | -0.02(-0.17%) |
Sep 27, 2021 | 11.60 | 11.79 | 11.55 | 11.62 | 24,998 | +0.02(+0.17%) |
Sep 24, 2021 | 11.70 | 11.91 | 11.60 | 11.60 | 13,617 | -0.10(-0.85%) |
Sep 23, 2021 | 11.78 | 11.87 | 11.60 | 11.70 | 22,538 | -0.12(-1.02%) |
Sep 22, 2021 | 11.91 | 12.09 | 11.56 | 11.82 | 30,645 | +0.07(+0.60%) |
Sep 21, 2021 | 11.97 | 11.97 | 11.66 | 11.75 | 18,333 | -0.16(-1.34%) |
Sep 20, 2021 | 11.95 | 12.09 | 11.65 | 11.91 | 55,378 | -0.35(-2.85%) |
Sep 17, 2021 | 12.22 | 12.64 | 12.00 | 12.26 | 54,950 | +0.01(+0.08%) |
Sep 16, 2021 | 12.50 | 12.62 | 12.05 | 12.25 | 54,039 | -0.31(-2.47%) |
Sep 15, 2021 | 12.44 | 12.89 | 12.40 | 12.56 | 33,572 | +0.10(+0.80%) |
Sep 14, 2021 | 13.06 | 13.06 | 12.40 | 12.46 | 30,851 | -0.65(-4.96%) |
Sep 13, 2021 | 12.82 | 13.23 | 12.68 | 13.11 | 17,729 | +0.11(+0.85%) |
Sep 10, 2021 | 13.34 | 13.35 | 12.60 | 13.00 | 37,108 | -0.34(-2.55%) |
Sep 09, 2021 | 13.48 | 13.48 | 13.34 | 13.34 | 5,377 | -0.03(-0.22%) |
Sep 08, 2021 | 13.49 | 13.51 | 13.30 | 13.37 | 39,532 | +0.01(+0.07%) |
Sep 07, 2021 | 13.92 | 13.92 | 13.35 | 13.36 | 31,094 | -0.39(-2.84%) |
Sep 03, 2021 | 14.05 | 14.05 | 13.71 | 13.75 | 18,522 | -0.28(-2.00%) |
Sep 02, 2021 | 13.85 | 14.16 | 13.70 | 14.03 | 15,669 | +0.02(+0.14%) |
Sep 01, 2021 | 13.97 | 14.55 | 13.74 | 14.01 | 23,502 | +0.24(+1.74%) |
Aug 31, 2021 | 13.79 | 14.68 | 13.61 | 13.77 | 38,484 | -0.09(-0.65%) |
Aug 30, 2021 | 14.38 | 14.38 | 13.70 | 13.86 | 19,795 | -0.24(-1.70%) |
Aug 27, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 5,088 | -0.16(-1.12%) |
Aug 26, 2021 | 14.04 | 14.40 | 13.90 | 14.26 | 8,190 | +0.03(+0.21%) |
Aug 25, 2021 | 14.79 | 14.79 | 14.00 | 14.23 | 9,851 | +0.10(+0.71%) |
Aug 24, 2021 | 14.12 | 14.52 | 13.88 | 14.13 | 17,599 | +0.02(+0.14%) |
Aug 23, 2021 | 13.87 | 14.23 | 13.69 | 14.11 | 17,841 | +0.25(+1.80%) |
Aug 20, 2021 | 14.10 | 14.32 | 13.85 | 13.86 | 5,341 | -0.29(-2.05%) |
Aug 19, 2021 | 14.31 | 14.62 | 13.65 | 14.15 | 56,889 | -0.50(-3.41%) |
Aug 18, 2021 | 14.64 | 14.87 | 14.46 | 14.65 | 23,408 | +0.14(+0.96%) |
Aug 17, 2021 | 14.71 | 15.04 | 14.50 | 14.51 | 22,646 | -0.56(-3.72%) |
Aug 16, 2021 | 14.68 | 15.27 | 14.68 | 15.07 | 36,070 | +0.44(+3.01%) |
Aug 13, 2021 | 14.71 | 14.91 | 14.60 | 14.63 | 31,929 | -0.21(-1.42%) |
Aug 12, 2021 | 15.51 | 15.51 | 14.64 | 14.84 | 25,944 | -0.48(-3.13%) |
Aug 11, 2021 | 15.12 | 15.58 | 15.00 | 15.32 | 23,886 | +0.11(+0.72%) |
Aug 10, 2021 | 16.00 | 16.00 | 15.00 | 15.21 | 43,783 | -0.54(-3.43%) |
Aug 09, 2021 | 15.25 | 15.89 | 14.86 | 15.75 | 68,241 | +0.61(+4.03%) |
Aug 06, 2021 | 15.85 | 15.85 | 14.47 | 15.14 | 221,124 | +1.00(+7.07%) |
Aug 05, 2021 | 14.28 | 14.36 | 13.88 | 14.14 | 26,537 | -0.25(-1.74%) |
Aug 04, 2021 | 14.65 | 14.64 | 14.19 | 14.39 | 9,393 | -0.18(-1.24%) |
Aug 03, 2021 | 14.39 | 14.85 | 14.20 | 14.57 | 63,032 | +0.25(+1.75%) |
Aug 02, 2021 | 14.50 | 14.82 | 14.20 | 14.32 | 25,875 | +0.09(+0.63%) |
Jul 30, 2021 | 14.10 | 14.82 | 14.10 | 14.23 | 5,020 | +0.11(+0.78%) |
Jul 29, 2021 | 14.64 | 14.64 | 14.12 | 14.12 | 4,026 | -0.47(-3.22%) |
Jul 28, 2021 | 14.28 | 14.59 | 14.10 | 14.59 | 21,095 | +0.49(+3.48%) |
Jul 27, 2021 | 14.66 | 14.66 | 14.00 | 14.10 | 18,546 | -0.58(-3.95%) |
Jul 26, 2021 | 14.66 | 15.02 | 14.66 | 14.68 | 5,319 | +0.02(+0.14%) |
Jul 23, 2021 | 14.68 | 14.77 | 14.40 | 14.66 | 8,467 | -0.06(-0.41%) |
Jul 22, 2021 | 14.71 | 14.78 | 14.51 | 14.72 | 3,701 | +0.07(+0.48%) |
Jul 21, 2021 | 14.22 | 14.80 | 14.17 | 14.65 | 23,435 | +0.23(+1.60%) |
Jul 20, 2021 | 14.39 | 14.58 | 14.16 | 14.42 | 23,873 | +0.29(+2.05%) |
Jul 19, 2021 | 13.77 | 14.46 | 13.71 | 14.13 | 19,725 | -0.22(-1.53%) |
Jul 16, 2021 | 15.18 | 15.42 | 14.17 | 14.35 | 53,126 | -0.75(-4.97%) |
Jul 15, 2021 | 15.60 | 15.76 | 14.58 | 15.10 | 36,431 | -0.52(-3.33%) |
Jul 14, 2021 | 16.12 | 16.12 | 15.50 | 15.62 | 32,546 | -0.18(-1.11%) |
Jul 13, 2021 | 15.75 | 16.16 | 15.65 | 15.79 | 7,065 | +0.02(+0.10%) |
Jul 12, 2021 | 15.92 | 15.96 | 15.78 | 15.78 | 32,113 | -0.29(-1.80%) |
Jul 09, 2021 | 16.60 | 16.60 | 15.94 | 16.07 | 32,984 | -0.37(-2.25%) |
Jul 08, 2021 | 16.43 | 16.60 | 16.08 | 16.44 | 11,411 | -0.35(-2.08%) |
Jul 07, 2021 | 16.85 | 17.06 | 16.51 | 16.79 | 30,695 | +0.07(+0.42%) |
Jul 06, 2021 | 17.34 | 17.34 | 16.40 | 16.72 | 81,807 | -0.56(-3.24%) |
Jul 02, 2021 | 17.02 | 17.35 | 17.02 | 17.28 | 57,679 | +0.23(+1.35%) |
Jul 01, 2021 | 15.65 | 17.17 | 15.50 | 17.05 | 223,650 | +1.62(+10.50%) |
Jun 30, 2021 | 15.45 | 16.00 | 15.33 | 15.43 | 80,087 | -0.03(-0.19%) |
Jun 29, 2021 | 15.44 | 15.64 | 15.22 | 15.46 | 26,705 | +0.22(+1.44%) |
Jun 28, 2021 | 15.23 | 15.68 | 14.83 | 15.24 | 46,643 | -0.41(-2.62%) |
Jun 25, 2021 | 15.85 | 15.86 | 15.33 | 15.65 | 59,191 | -0.13(-0.82%) |
Jun 24, 2021 | 15.85 | 16.00 | 15.21 | 15.78 | 69,638 | +0.32(+2.07%) |
Jun 23, 2021 | 14.88 | 15.66 | 14.85 | 15.46 | 88,893 | +0.76(+5.17%) |
Jun 22, 2021 | 14.52 | 14.92 | 14.40 | 14.70 | 252,834 | +0.24(+1.66%) |
Jun 21, 2021 | 13.88 | 14.65 | 13.70 | 14.46 | 110,982 | +0.71(+5.16%) |
Jun 18, 2021 | 13.95 | 14.17 | 13.75 | 13.75 | 40,131 | -0.20(-1.43%) |
Jun 17, 2021 | 13.85 | 14.15 | 13.80 | 13.95 | 67,516 | +0.15(+1.09%) |
Jun 16, 2021 | 13.52 | 14.50 | 13.40 | 13.80 | 86,593 | +0.78(+5.99%) |
Jun 15, 2021 | 13.06 | 13.78 | 13.02 | 13.02 | 8,721 | -0.48(-3.56%) |
Jun 14, 2021 | 13.80 | 13.80 | 13.50 | 13.50 | 8,503 | +0.20(+1.50%) |
Jun 11, 2021 | 13.18 | 13.70 | 13.05 | 13.30 | 44,617 | +0.18(+1.37%) |
Jun 10, 2021 | 13.18 | 13.18 | 13.03 | 13.12 | 2,168 | +0.09(+0.69%) |
Jun 09, 2021 | 13.00 | 13.20 | 13.00 | 13.03 | 7,687 | -0.09(-0.69%) |
Jun 08, 2021 | 12.93 | 13.12 | 12.75 | 13.12 | 26,076 | +0.29(+2.26%) |
Jun 07, 2021 | 12.72 | 12.96 | 12.70 | 12.83 | 39,975 | +0.11(+0.86%) |
Jun 04, 2021 | 12.99 | 13.00 | 12.72 | 12.72 | 14,321 | -0.45(-3.42%) |
Jun 03, 2021 | 12.90 | 13.21 | 12.65 | 13.17 | 10,460 | +0.25(+1.93%) |
Jun 02, 2021 | 13.01 | 13.43 | 12.85 | 12.92 | 22,937 | -0.14(-1.07%) |