Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.21 | 11.85 | 11.03 | 11.82 | 1,040,652 | +0.56(+4.97%) |
May 27, 2022 | 10.96 | 11.29 | 10.96 | 11.26 | 455,761 | +0.41(+3.78%) |
May 26, 2022 | 10.07 | 11.53 | 9.960 | 10.85 | 1,292,359 | +2.15(+24.71%) |
May 25, 2022 | 8.510 | 8.890 | 8.490 | 8.700 | 256,756 | +0.13(+1.52%) |
May 24, 2022 | 8.470 | 8.640 | 8.220 | 8.570 | 248,029 | -0.04(-0.46%) |
May 23, 2022 | 8.480 | 8.660 | 8.310 | 8.610 | 209,446 | +0.31(+3.73%) |
May 20, 2022 | 8.520 | 8.570 | 8.080 | 8.300 | 277,706 | -0.04(-0.48%) |
May 19, 2022 | 8.340 | 8.440 | 8.220 | 8.340 | 241,425 | -0.06(-0.71%) |
May 18, 2022 | 8.660 | 8.770 | 8.350 | 8.400 | 186,181 | -0.38(-4.33%) |
May 17, 2022 | 8.450 | 8.830 | 8.446 | 8.780 | 393,510 | +0.54(+6.55%) |
May 16, 2022 | 8.160 | 8.420 | 8.100 | 8.240 | 164,237 | +0.00(+0.00%) |
May 13, 2022 | 8.390 | 8.440 | 8.190 | 8.240 | 195,967 | -0.01(-0.12%) |
May 12, 2022 | 8.070 | 8.295 | 8.035 | 8.250 | 167,936 | +0.14(+1.73%) |
May 11, 2022 | 8.120 | 8.200 | 7.980 | 8.110 | 264,228 | +0.06(+0.75%) |
May 10, 2022 | 8.310 | 8.360 | 7.756 | 8.050 | 318,354 | -0.19(-2.31%) |
May 09, 2022 | 8.070 | 8.330 | 8.057 | 8.240 | 184,991 | +0.12(+1.48%) |
May 06, 2022 | 8.110 | 8.200 | 8.030 | 8.120 | 291,435 | -0.09(-1.10%) |
May 05, 2022 | 8.280 | 8.350 | 8.040 | 8.210 | 155,684 | -0.24(-2.84%) |
May 04, 2022 | 8.250 | 8.490 | 8.100 | 8.450 | 198,411 | +0.33(+4.06%) |
May 03, 2022 | 8.180 | 8.230 | 8.025 | 8.120 | 275,069 | -0.05(-0.61%) |
May 02, 2022 | 7.880 | 8.180 | 7.810 | 8.170 | 239,056 | +0.27(+3.42%) |
Apr 29, 2022 | 8.020 | 8.180 | 7.855 | 7.900 | 228,963 | -0.16(-1.99%) |
Apr 28, 2022 | 7.870 | 8.115 | 7.700 | 8.060 | 208,386 | +0.35(+4.54%) |
Apr 27, 2022 | 7.890 | 7.970 | 7.670 | 7.710 | 244,886 | -0.13(-1.66%) |
Apr 26, 2022 | 8.140 | 8.150 | 7.830 | 7.840 | 227,933 | -0.45(-5.43%) |
Apr 25, 2022 | 8.220 | 8.340 | 7.950 | 8.290 | 158,801 | +0.02(+0.24%) |
Apr 22, 2022 | 8.410 | 8.530 | 8.240 | 8.270 | 172,697 | -0.20(-2.36%) |
Apr 21, 2022 | 8.560 | 8.670 | 8.415 | 8.470 | 436,839 | +0.04(+0.47%) |
Apr 20, 2022 | 8.480 | 8.630 | 8.390 | 8.430 | 193,549 | +0.08(+0.96%) |
Apr 19, 2022 | 8.170 | 8.440 | 8.170 | 8.350 | 160,689 | +0.15(+1.83%) |
Apr 18, 2022 | 7.970 | 8.260 | 7.950 | 8.200 | 190,400 | +0.18(+2.24%) |
Apr 14, 2022 | 8.000 | 8.145 | 7.940 | 8.020 | 154,683 | +0.05(+0.63%) |
Apr 13, 2022 | 7.990 | 8.130 | 7.950 | 7.970 | 164,847 | +0.00(+0.00%) |
Apr 12, 2022 | 7.990 | 8.180 | 7.890 | 7.970 | 128,573 | +0.07(+0.89%) |
Apr 11, 2022 | 7.870 | 8.180 | 7.800 | 7.900 | 133,944 | -0.02(-0.25%) |
Apr 08, 2022 | 8.110 | 8.200 | 7.890 | 7.920 | 142,412 | -0.15(-1.86%) |
Apr 07, 2022 | 8.200 | 8.210 | 7.920 | 8.070 | 140,802 | -0.13(-1.59%) |
Apr 06, 2022 | 8.560 | 8.560 | 8.200 | 8.200 | 178,680 | -0.41(-4.76%) |
Apr 05, 2022 | 8.980 | 9.020 | 8.610 | 8.610 | 263,867 | -0.35(-3.91%) |
Apr 04, 2022 | 8.910 | 9.085 | 8.840 | 8.960 | 148,936 | +0.03(+0.34%) |
Apr 01, 2022 | 9.140 | 9.200 | 8.810 | 8.930 | 208,602 | -0.08(-0.89%) |
Mar 31, 2022 | 9.100 | 9.167 | 8.980 | 9.010 | 182,140 | -0.19(-2.07%) |
Mar 30, 2022 | 9.370 | 9.450 | 9.150 | 9.200 | 139,313 | -0.28(-2.95%) |
Mar 29, 2022 | 9.430 | 9.650 | 9.385 | 9.480 | 220,083 | +0.27(+2.93%) |
Mar 28, 2022 | 9.260 | 9.290 | 9.110 | 9.210 | 188,176 | +0.09(+0.99%) |
Mar 25, 2022 | 9.190 | 9.203 | 9.020 | 9.120 | 152,966 | -0.08(-0.87%) |
Mar 24, 2022 | 9.260 | 9.300 | 9.100 | 9.200 | 121,407 | -0.02(-0.22%) |
Mar 23, 2022 | 9.230 | 9.370 | 9.100 | 9.220 | 164,777 | -0.14(-1.50%) |
Mar 22, 2022 | 9.230 | 9.450 | 9.180 | 9.360 | 160,521 | +0.20(+2.18%) |
Mar 21, 2022 | 9.280 | 9.360 | 9.090 | 9.160 | 128,179 | -0.20(-2.14%) |
Mar 18, 2022 | 9.340 | 9.400 | 9.060 | 9.360 | 406,009 | +0.07(+0.75%) |
Mar 17, 2022 | 9.320 | 9.470 | 9.230 | 9.290 | 216,450 | -0.26(-2.72%) |
Mar 16, 2022 | 9.010 | 9.590 | 9.010 | 9.550 | 291,737 | +0.75(+8.52%) |
Mar 15, 2022 | 8.880 | 8.970 | 8.710 | 8.800 | 186,899 | +0.08(+0.92%) |
Mar 14, 2022 | 8.930 | 8.940 | 8.670 | 8.720 | 217,040 | -0.14(-1.58%) |
Mar 11, 2022 | 9.190 | 9.420 | 8.830 | 8.860 | 199,756 | -0.22(-2.42%) |
Mar 10, 2022 | 9.120 | 8.960 | 9.080 | 227,157 | -0.21(-2.26%) | |
Mar 09, 2022 | 9.070 | 9.705 | 9.070 | 9.290 | 274,999 | +0.53(+6.05%) |
Mar 08, 2022 | 9.000 | 9.090 | 8.685 | 8.760 | 293,453 | -0.18(-2.01%) |
Mar 07, 2022 | 9.340 | 9.350 | 8.930 | 8.940 | 195,325 | -0.44(-4.69%) |
Mar 04, 2022 | 9.430 | 9.510 | 9.250 | 9.380 | 216,350 | -0.32(-3.30%) |
Mar 03, 2022 | 9.870 | 9.870 | 9.630 | 9.700 | 173,731 | -0.14(-1.42%) |
Mar 02, 2022 | 9.420 | 9.970 | 9.360 | 9.840 | 192,677 | +0.56(+6.03%) |
Mar 01, 2022 | 10.10 | 10.18 | 9.220 | 9.280 | 397,862 | -0.82(-8.12%) |
Feb 28, 2022 | 9.990 | 10.20 | 9.870 | 10.10 | 342,635 | -0.08(-0.79%) |
Feb 25, 2022 | 10.11 | 10.25 | 10.11 | 10.18 | 288,402 | +0.16(+1.60%) |
Feb 24, 2022 | 9.640 | 10.05 | 9.480 | 10.02 | 293,683 | +0.04(+0.40%) |
Feb 23, 2022 | 10.22 | 10.27 | 9.940 | 9.980 | 188,281 | -0.08(-0.80%) |
Feb 22, 2022 | 10.41 | 10.48 | 10.01 | 10.06 | 209,126 | -0.40(-3.82%) |
Feb 18, 2022 | 10.46 | 0 | -0.28(-2.61%) | |||
Feb 17, 2022 | 10.56 | 10.88 | 10.47 | 10.74 | 192,878 | -0.03(-0.28%) |
Feb 16, 2022 | 10.60 | 10.89 | 10.60 | 10.77 | 213,862 | +0.06(+0.56%) |
Feb 15, 2022 | 10.46 | 10.74 | 10.46 | 10.71 | 173,034 | +0.39(+3.78%) |
Feb 14, 2022 | 9.980 | 10.41 | 9.960 | 10.32 | 304,276 | +0.35(+3.51%) |
Feb 11, 2022 | 10.38 | 10.50 | 9.900 | 9.970 | 223,572 | -0.52(-4.96%) |
Feb 10, 2022 | 10.87 | 10.99 | 10.41 | 10.49 | 296,185 | -0.46(-4.20%) |
Feb 09, 2022 | 10.66 | 10.97 | 10.66 | 10.95 | 298,889 | +0.26(+2.43%) |
Feb 08, 2022 | 10.12 | 10.74 | 10.12 | 10.69 | 307,854 | +0.51(+5.01%) |
Feb 07, 2022 | 10.16 | 10.34 | 10.05 | 10.18 | 224,756 | -0.11(-1.07%) |
Feb 04, 2022 | 10.66 | 10.72 | 10.23 | 10.29 | 362,644 | -0.46(-4.28%) |
Feb 03, 2022 | 10.04 | 10.75 | 1,014,536 | +1.51(+16.34%) | ||
Feb 02, 2022 | 9.450 | 9.540 | 9.220 | 9.240 | 354,417 | -0.17(-1.81%) |
Feb 01, 2022 | 9.240 | 9.430 | 9.100 | 9.410 | 333,966 | +0.26(+2.84%) |
Jan 31, 2022 | 8.880 | 9.170 | 9.150 | 205,308 | +0.21(+2.35%) | |
Jan 28, 2022 | 8.860 | 8.965 | 8.600 | 8.940 | 249,570 | +0.06(+0.68%) |
Jan 27, 2022 | 9.390 | 9.460 | 8.750 | 8.880 | 208,642 | -0.41(-4.41%) |
Jan 26, 2022 | 9.790 | 9.870 | 9.240 | 9.290 | 268,850 | -0.33(-3.43%) |
Jan 25, 2022 | 9.630 | 9.720 | 9.290 | 9.620 | 219,691 | -0.13(-1.33%) |
Jan 24, 2022 | 9.340 | 9.810 | 9.270 | 9.750 | 249,293 | +0.10(+1.04%) |
Jan 21, 2022 | 9.670 | 9.930 | 9.500 | 9.650 | 201,195 | -0.05(-0.52%) |
Jan 20, 2022 | 10.12 | 10.20 | 9.660 | 9.700 | 190,451 | -0.41(-4.06%) |
Jan 19, 2022 | 10.58 | 10.71 | 10.07 | 10.11 | 220,749 | -0.47(-4.44%) |
Jan 18, 2022 | 10.59 | 10.66 | 10.38 | 10.58 | 342,927 | -0.09(-0.84%) |
Jan 14, 2022 | 10.67 | 0 | -0.11(-1.02%) | |||
Jan 13, 2022 | 10.57 | 10.97 | 10.57 | 10.78 | 265,914 | +0.31(+2.96%) |
Jan 12, 2022 | 10.60 | 10.81 | 10.45 | 10.47 | 190,365 | -0.01(-0.10%) |
Jan 11, 2022 | 10.43 | 10.61 | 10.20 | 10.48 | 269,755 | +0.04(+0.38%) |
Jan 10, 2022 | 10.52 | 10.52 | 10.26 | 10.44 | 149,960 | -0.14(-1.32%) |
Jan 07, 2022 | 11.07 | 11.09 | 10.58 | 10.58 | 128,057 | -0.43(-3.91%) |
Jan 06, 2022 | 10.98 | 11.10 | 10.76 | 11.01 | 181,413 | +0.12(+1.10%) |
Jan 05, 2022 | 11.21 | 11.40 | 10.87 | 10.89 | 211,797 | -0.25(-2.24%) |
Jan 04, 2022 | 10.55 | 11.15 | 10.55 | 11.14 | 335,819 | +0.69(+6.60%) |
Jan 03, 2022 | 10.23 | 10.58 | 10.22 | 10.45 | 184,450 | +0.36(+3.57%) |
Dec 31, 2021 | 9.900 | 10.18 | 9.900 | 10.09 | 127,589 | +0.15(+1.51%) |
Dec 30, 2021 | 10.02 | 10.15 | 9.920 | 9.940 | 113,990 | -0.02(-0.20%) |
Dec 29, 2021 | 9.890 | 10.07 | 9.850 | 9.960 | 178,437 | +0.00(+0.00%) |
Dec 28, 2021 | 9.980 | 10.19 | 9.925 | 9.960 | 116,403 | -0.02(-0.20%) |
Dec 27, 2021 | 9.980 | 10.11 | 9.810 | 9.980 | 211,170 | +0.02(+0.20%) |
Dec 23, 2021 | 9.870 | 10.10 | 9.870 | 9.960 | 148,382 | +0.13(+1.32%) |
Dec 22, 2021 | 9.750 | 9.900 | 9.700 | 9.830 | 146,773 | +0.07(+0.72%) |
Dec 21, 2021 | 9.630 | 9.880 | 9.630 | 9.760 | 190,653 | +0.25(+2.63%) |
Dec 20, 2021 | 9.780 | 9.880 | 9.260 | 9.510 | 330,434 | -0.48(-4.80%) |
Dec 17, 2021 | 10.16 | 10.28 | 9.930 | 9.990 | 557,022 | -0.16(-1.58%) |
Dec 16, 2021 | 10.46 | 10.64 | 10.05 | 10.15 | 267,955 | -0.16(-1.55%) |
Dec 15, 2021 | 10.32 | 10.36 | 9.860 | 10.31 | 316,486 | -0.01(-0.10%) |
Dec 14, 2021 | 10.42 | 10.68 | 10.30 | 10.32 | 226,341 | -0.19(-1.81%) |
Dec 13, 2021 | 10.90 | 10.94 | 10.49 | 10.51 | 400,046 | -0.37(-3.40%) |
Dec 10, 2021 | 11.04 | 11.09 | 10.73 | 10.88 | 359,073 | +0.01(+0.09%) |
Dec 09, 2021 | 10.95 | 11.14 | 10.84 | 10.87 | 343,927 | -0.28(-2.51%) |
Dec 08, 2021 | 10.99 | 11.20 | 10.96 | 11.15 | 258,193 | +0.16(+1.46%) |
Dec 07, 2021 | 11.08 | 11.18 | 10.95 | 10.99 | 193,069 | +0.13(+1.20%) |
Dec 06, 2021 | 10.85 | 11.06 | 10.64 | 10.86 | 345,563 | +0.18(+1.69%) |
Dec 03, 2021 | 10.64 | 10.88 | 10.49 | 10.68 | 237,627 | -0.03(-0.28%) |
Dec 02, 2021 | 10.48 | 10.77 | 10.45 | 10.71 | 190,780 | +0.38(+3.68%) |
Dec 01, 2021 | 10.71 | 10.87 | 10.31 | 10.33 | 386,494 | -0.03(-0.29%) |
Nov 30, 2021 | 10.54 | 10.69 | 10.24 | 10.36 | 537,347 | -0.44(-4.07%) |
Nov 29, 2021 | 11.34 | 11.34 | 10.78 | 10.80 | 482,545 | -0.36(-3.23%) |
Nov 26, 2021 | 11.39 | 11.39 | 10.75 | 11.16 | 254,021 | -0.59(-5.02%) |
Nov 24, 2021 | 11.81 | 11.85 | 11.58 | 11.75 | 354,423 | -0.22(-1.84%) |
Nov 23, 2021 | 12.01 | 12.06 | 11.80 | 11.97 | 330,139 | -0.02(-0.17%) |
Nov 22, 2021 | 11.99 | 12.20 | 11.85 | 11.99 | 309,771 | +0.13(+1.10%) |
Nov 19, 2021 | 11.66 | 12.01 | 11.66 | 11.86 | 519,634 | -0.01(-0.08%) |
Nov 18, 2021 | 11.79 | 11.89 | 11.79 | 11.87 | 353,993 | +0.15(+1.28%) |
Nov 17, 2021 | 11.53 | 11.76 | 11.25 | 11.72 | 454,446 | +0.12(+1.03%) |
Nov 16, 2021 | 11.55 | 11.77 | 11.40 | 11.60 | 389,865 | +0.13(+1.13%) |
Nov 15, 2021 | 11.43 | 11.54 | 11.28 | 11.47 | 325,470 | +0.10(+0.88%) |
Nov 12, 2021 | 11.59 | 11.72 | 11.34 | 11.37 | 380,299 | -0.22(-1.90%) |
Nov 11, 2021 | 11.62 | 11.64 | 11.53 | 11.59 | 280,517 | +0.03(+0.26%) |
Nov 10, 2021 | 11.50 | 11.56 | 273,159 | -0.07(-0.60%) | ||
Nov 09, 2021 | 11.38 | 11.65 | 11.33 | 11.63 | 355,587 | +0.31(+2.74%) |
Nov 08, 2021 | 11.38 | 11.50 | 11.24 | 11.32 | 312,373 | +0.09(+0.80%) |
Nov 05, 2021 | 11.14 | 11.30 | 10.88 | 11.23 | 412,222 | +0.19(+1.72%) |
Nov 04, 2021 | 11.20 | 11.35 | 10.92 | 11.04 | 350,501 | -0.13(-1.16%) |
Nov 03, 2021 | 11.07 | 11.49 | 10.54 | 11.17 | 862,671 | +0.07(+0.63%) |
Nov 02, 2021 | 11.05 | 11.15 | 10.68 | 11.10 | 888,243 | -0.15(-1.33%) |
Nov 01, 2021 | 11.07 | 11.48 | 11.18 | 11.25 | 783,764 | +0.25(+2.27%) |
Oct 29, 2021 | 10.91 | 11.30 | 10.82 | 11.00 | 854,789 | +0.09(+0.82%) |
Oct 28, 2021 | 10.73 | 11.01 | 10.70 | 10.91 | 558,461 | +0.25(+2.35%) |
Oct 27, 2021 | 10.77 | 11.01 | 10.45 | 10.66 | 433,491 | -0.06(-0.56%) |
Oct 26, 2021 | 11.75 | 10.72 | 10.72 | 1,060,526 | -1.07(-9.08%) | |
Oct 25, 2021 | 11.72 | 11.90 | 11.61 | 11.79 | 342,304 | +0.13(+1.11%) |
Oct 22, 2021 | 11.95 | 12.07 | 11.64 | 11.66 | 173,094 | -0.23(-1.93%) |
Oct 21, 2021 | 11.97 | 12.12 | 11.83 | 11.89 | 107,566 | -0.07(-0.59%) |
Oct 20, 2021 | 11.84 | 12.10 | 11.71 | 11.96 | 96,868 | +0.02(+0.17%) |
Oct 19, 2021 | 12.04 | 12.04 | 11.78 | 11.94 | 120,057 | -0.03(-0.25%) |
Oct 18, 2021 | 12.21 | 12.21 | 11.82 | 11.97 | 265,690 | -0.13(-1.07%) |
Oct 15, 2021 | 12.49 | 12.49 | 12.08 | 12.10 | 239,509 | -0.15(-1.22%) |
Oct 14, 2021 | 12.06 | 12.36 | 12.00 | 12.25 | 244,709 | +0.29(+2.42%) |
Oct 13, 2021 | 12.02 | 12.19 | 11.83 | 11.96 | 227,229 | -0.12(-0.99%) |
Oct 12, 2021 | 11.97 | 12.18 | 11.83 | 12.08 | 257,197 | +0.09(+0.75%) |
Oct 11, 2021 | 11.77 | 12.07 | 11.59 | 11.99 | 373,951 | +0.32(+2.74%) |
Oct 08, 2021 | 11.64 | 11.81 | 11.47 | 11.67 | 202,494 | +0.00(+0.00%) |
Oct 07, 2021 | 11.67 | 11.84 | 11.55 | 11.67 | 311,996 | +0.16(+1.39%) |
Oct 06, 2021 | 11.94 | 12.00 | 11.46 | 11.51 | 310,327 | -0.69(-5.66%) |
Oct 05, 2021 | 12.33 | 12.48 | 12.09 | 12.20 | 329,044 | -0.10(-0.81%) |
Oct 04, 2021 | 11.85 | 12.45 | 11.85 | 12.30 | 487,132 | +0.36(+3.02%) |
Oct 01, 2021 | 11.33 | 11.98 | 11.23 | 11.94 | 421,127 | +0.61(+5.38%) |
Sep 30, 2021 | 11.60 | 11.75 | 11.27 | 11.33 | 557,517 | -0.25(-2.16%) |
Sep 29, 2021 | 11.80 | 11.70 | 11.41 | 11.58 | 250,674 | -0.12(-1.03%) |
Sep 28, 2021 | 11.80 | 12.06 | 11.65 | 11.70 | 201,992 | -0.10(-0.85%) |
Sep 27, 2021 | 11.36 | 11.91 | 11.36 | 11.80 | 347,788 | +0.43(+3.78%) |
Sep 24, 2021 | 11.40 | 11.61 | 11.32 | 11.37 | 261,234 | -0.11(-0.96%) |
Sep 23, 2021 | 11.40 | 11.73 | 11.40 | 11.48 | 395,964 | +0.15(+1.32%) |
Sep 22, 2021 | 11.07 | 11.62 | 11.07 | 11.33 | 280,421 | +0.38(+3.47%) |
Sep 21, 2021 | 11.25 | 11.49 | 10.94 | 10.95 | 348,714 | -0.25(-2.23%) |
Sep 20, 2021 | 10.90 | 11.26 | 10.90 | 11.20 | 213,151 | -0.04(-0.36%) |
Sep 17, 2021 | 11.37 | 11.65 | 11.09 | 11.24 | 650,015 | -0.17(-1.49%) |
Sep 16, 2021 | 11.39 | 11.52 | 11.13 | 11.41 | 350,415 | +0.01(+0.09%) |
Sep 15, 2021 | 11.16 | 11.48 | 11.04 | 11.40 | 415,850 | +0.27(+2.43%) |
Sep 14, 2021 | 11.48 | 11.50 | 10.93 | 11.13 | 360,717 | -0.35(-3.05%) |
Sep 13, 2021 | 11.47 | 11.66 | 11.35 | 11.48 | 357,839 | +0.18(+1.59%) |
Sep 10, 2021 | 11.74 | 11.76 | 11.29 | 11.30 | 358,055 | -0.29(-2.50%) |
Sep 09, 2021 | 11.50 | 11.75 | 11.41 | 11.59 | 217,446 | +0.07(+0.61%) |
Sep 08, 2021 | 11.89 | 11.90 | 11.39 | 11.52 | 446,647 | -0.42(-3.52%) |
Sep 07, 2021 | 12.27 | 12.31 | 11.93 | 11.94 | 284,512 | -0.39(-3.16%) |
Sep 03, 2021 | 12.36 | 12.45 | 12.16 | 12.33 | 166,089 | +0.02(+0.16%) |
Sep 02, 2021 | 12.32 | 12.48 | 12.17 | 12.31 | 278,114 | -0.01(-0.08%) |
Sep 01, 2021 | 12.44 | 12.45 | 11.93 | 12.32 | 432,628 | -0.12(-0.96%) |
Aug 31, 2021 | 12.45 | 12.57 | 12.14 | 12.44 | 500,020 | -0.05(-0.40%) |
Aug 30, 2021 | 12.81 | 12.81 | 12.30 | 12.49 | 394,039 | -0.28(-2.19%) |
Aug 27, 2021 | 12.34 | 12.84 | 12.34 | 12.77 | 190,082 | +0.40(+3.23%) |
Aug 26, 2021 | 12.64 | 12.83 | 12.24 | 12.37 | 237,023 | -0.25(-1.98%) |
Aug 25, 2021 | 13.01 | 13.01 | 12.61 | 12.62 | 359,870 | -0.38(-2.92%) |
Aug 24, 2021 | 13.05 | 13.26 | 12.92 | 13.00 | 247,500 | +0.02(+0.15%) |
Aug 23, 2021 | 12.86 | 13.05 | 12.67 | 12.98 | 183,802 | +0.20(+1.56%) |
Aug 20, 2021 | 12.76 | 12.97 | 12.65 | 12.78 | 252,692 | +0.00(+0.00%) |
Aug 19, 2021 | 12.91 | 13.05 | 12.62 | 12.78 | 264,994 | -0.35(-2.67%) |
Aug 18, 2021 | 13.36 | 13.58 | 13.09 | 13.13 | 364,267 | -0.29(-2.16%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.19 | 13.42 | 411,089 | -0.52(-3.73%) |
Aug 16, 2021 | 14.19 | 14.37 | 13.92 | 13.94 | 297,763 | -0.34(-2.38%) |
Aug 13, 2021 | 14.31 | 14.55 | 14.05 | 14.28 | 161,810 | -0.03(-0.21%) |
Aug 12, 2021 | 14.65 | 14.71 | 14.25 | 14.31 | 181,117 | -0.27(-1.85%) |
Aug 11, 2021 | 14.34 | 14.60 | 14.13 | 14.58 | 229,105 | +0.15(+1.04%) |
Aug 10, 2021 | 14.20 | 14.44 | 14.12 | 14.43 | 274,010 | +0.18(+1.26%) |
Aug 09, 2021 | 14.29 | 14.58 | 14.21 | 14.25 | 317,410 | -0.09(-0.63%) |
Aug 06, 2021 | 14.03 | 14.46 | 13.96 | 14.34 | 362,992 | +0.38(+2.72%) |
Aug 05, 2021 | 15.32 | 15.60 | 13.38 | 13.96 | 1,762,603 | -2.42(-14.77%) |
Aug 04, 2021 | 16.49 | 16.55 | 16.10 | 16.38 | 254,144 | -0.48(-2.85%) |
Aug 03, 2021 | 16.66 | 16.91 | 16.23 | 16.86 | 230,333 | +0.36(+2.18%) |
Aug 02, 2021 | 16.71 | 17.07 | 16.43 | 16.50 | 182,939 | -0.23(-1.37%) |
Jul 30, 2021 | 16.79 | 17.19 | 16.58 | 16.73 | 228,602 | +0.04(+0.24%) |
Jul 29, 2021 | 16.48 | 16.74 | 16.30 | 16.69 | 161,583 | +0.48(+2.96%) |
Jul 28, 2021 | 15.96 | 16.43 | 15.68 | 16.21 | 224,417 | +0.24(+1.50%) |
Jul 27, 2021 | 15.79 | 16.38 | 15.68 | 15.97 | 198,917 | -0.08(-0.50%) |
Jul 26, 2021 | 16.01 | 16.27 | 15.88 | 16.05 | 134,768 | +0.12(+0.75%) |
Jul 23, 2021 | 16.03 | 16.11 | 15.50 | 15.93 | 238,996 | +0.00(+0.00%) |
Jul 22, 2021 | 16.45 | 16.49 | 15.86 | 15.93 | 190,495 | -0.62(-3.75%) |
Jul 21, 2021 | 16.50 | 16.63 | 16.08 | 16.55 | 308,447 | +0.25(+1.53%) |
Jul 20, 2021 | 15.74 | 16.68 | 15.50 | 16.30 | 386,930 | +0.70(+4.49%) |
Jul 19, 2021 | 15.35 | 16.23 | 15.10 | 15.60 | 434,691 | +0.02(+0.13%) |
Jul 16, 2021 | 16.37 | 16.42 | 15.56 | 15.58 | 270,722 | -0.73(-4.48%) |
Jul 15, 2021 | 16.30 | 16.67 | 15.94 | 16.31 | 296,059 | -0.22(-1.33%) |
Jul 14, 2021 | 17.38 | 17.45 | 16.40 | 16.53 | 390,549 | -0.84(-4.84%) |
Jul 13, 2021 | 17.47 | 17.55 | 16.84 | 17.37 | 411,082 | -0.11(-0.63%) |
Jul 12, 2021 | 17.26 | 17.56 | 17.06 | 17.48 | 261,326 | +0.01(+0.06%) |
Jul 09, 2021 | 17.03 | 17.55 | 16.79 | 17.47 | 288,249 | +0.74(+4.42%) |
Jul 08, 2021 | 17.09 | 17.21 | 16.59 | 16.73 | 515,165 | -0.85(-4.84%) |
Jul 07, 2021 | 16.90 | 17.81 | 16.60 | 17.58 | 732,975 | +1.22(+7.46%) |
Jul 06, 2021 | 16.36 | 16.38 | 16.02 | 16.36 | 258,223 | -0.03(-0.18%) |
Jul 02, 2021 | 16.52 | 16.57 | 16.17 | 16.39 | 240,702 | -0.23(-1.38%) |
Jul 01, 2021 | 16.72 | 16.79 | 16.18 | 16.62 | 326,220 | +0.03(+0.18%) |
Jun 30, 2021 | 15.88 | 16.63 | 15.79 | 16.59 | 322,389 | +0.56(+3.49%) |
Jun 29, 2021 | 16.15 | 16.25 | 15.97 | 16.03 | 155,513 | +0.10(+0.63%) |
Jun 28, 2021 | 16.43 | 16.43 | 15.64 | 15.93 | 254,209 | -0.45(-2.75%) |
Jun 25, 2021 | 16.78 | 16.78 | 16.36 | 16.38 | 694,267 | -0.18(-1.09%) |
Jun 24, 2021 | 16.48 | 16.57 | 16.13 | 16.56 | 145,018 | +0.34(+2.10%) |
Jun 23, 2021 | 16.21 | 16.36 | 16.01 | 16.22 | 159,621 | -0.01(-0.06%) |
Jun 22, 2021 | 16.07 | 16.28 | 15.63 | 16.23 | 218,290 | +0.05(+0.31%) |
Jun 21, 2021 | 15.89 | 16.40 | 15.80 | 16.18 | 284,252 | +0.47(+2.99%) |
Jun 18, 2021 | 16.11 | 16.22 | 15.36 | 15.71 | 1,172,874 | -0.61(-3.74%) |
Jun 17, 2021 | 16.70 | 16.92 | 16.07 | 16.32 | 401,422 | -0.39(-2.33%) |
Jun 16, 2021 | 16.79 | 16.97 | 16.66 | 16.71 | 256,825 | -0.12(-0.71%) |
Jun 15, 2021 | 16.59 | 16.87 | 16.50 | 16.83 | 302,028 | +0.13(+0.78%) |
Jun 14, 2021 | 17.23 | 17.39 | 16.51 | 16.70 | 367,256 | -0.52(-3.02%) |
Jun 11, 2021 | 17.21 | 17.36 | 17.05 | 17.22 | 206,703 | +0.09(+0.53%) |
Jun 10, 2021 | 17.46 | 17.65 | 16.99 | 17.13 | 199,142 | -0.24(-1.38%) |
Jun 09, 2021 | 17.76 | 17.81 | 17.21 | 17.37 | 182,260 | -0.57(-3.18%) |
Jun 08, 2021 | 17.75 | 18.04 | 17.57 | 17.94 | 165,539 | +0.21(+1.18%) |
Jun 07, 2021 | 17.79 | 17.85 | 17.57 | 17.73 | 188,366 | -0.06(-0.34%) |
Jun 04, 2021 | 17.94 | 18.01 | 17.54 | 17.79 | 177,194 | -0.07(-0.39%) |
Jun 03, 2021 | 17.64 | 18.10 | 17.45 | 17.86 | 147,971 | +0.15(+0.85%) |
Jun 02, 2021 | 18.40 | 18.54 | 17.62 | 17.71 | 236,684 | -0.42(-2.32%) |