Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.000 | 8.140 | 7.870 | 8.000 | 110,490 | -0.03(-0.37%) |
May 27, 2022 | 7.980 | 8.100 | 7.790 | 8.030 | 244,811 | +0.17(+2.16%) |
May 26, 2022 | 7.770 | 7.909 | 7.750 | 7.860 | 70,797 | +0.11(+1.42%) |
May 25, 2022 | 7.770 | 7.870 | 7.670 | 7.750 | 40,342 | +0.02(+0.26%) |
May 24, 2022 | 7.800 | 7.850 | 7.650 | 7.730 | 55,537 | -0.13(-1.65%) |
May 23, 2022 | 7.790 | 7.976 | 7.770 | 7.860 | 66,452 | +0.08(+1.03%) |
May 20, 2022 | 7.880 | 7.980 | 7.620 | 7.780 | 82,869 | -0.14(-1.77%) |
May 19, 2022 | 7.800 | 8.026 | 7.800 | 7.920 | 124,550 | +0.03(+0.38%) |
May 18, 2022 | 7.860 | 7.950 | 7.760 | 7.890 | 70,014 | -0.07(-0.88%) |
May 17, 2022 | 8.080 | 8.210 | 7.876 | 7.960 | 145,847 | -0.04(-0.50%) |
May 16, 2022 | 8.120 | 8.260 | 7.940 | 8.000 | 62,876 | -0.21(-2.56%) |
May 13, 2022 | 8.000 | 8.460 | 7.752 | 8.210 | 70,326 | +0.34(+4.32%) |
May 12, 2022 | 7.900 | 8.260 | 7.710 | 7.870 | 31,838 | +0.03(+0.32%) |
May 11, 2022 | 8.180 | 8.360 | 7.840 | 7.845 | 127,289 | -0.38(-4.56%) |
May 10, 2022 | 8.250 | 8.280 | 8.120 | 8.220 | 45,290 | +0.07(+0.86%) |
May 09, 2022 | 8.000 | 8.670 | 7.925 | 8.150 | 130,094 | -0.24(-2.86%) |
May 06, 2022 | 8.170 | 8.450 | 8.170 | 8.390 | 46,803 | -0.04(-0.47%) |
May 05, 2022 | 8.240 | 8.500 | 8.240 | 8.430 | 38,368 | +0.03(+0.36%) |
May 04, 2022 | 8.540 | 8.600 | 8.170 | 8.400 | 75,160 | -0.08(-0.94%) |
May 03, 2022 | 8.540 | 8.640 | 8.360 | 8.480 | 23,087 | -0.07(-0.82%) |
May 02, 2022 | 8.420 | 8.700 | 8.060 | 8.550 | 28,113 | +0.15(+1.79%) |
Apr 29, 2022 | 8.420 | 8.680 | 8.230 | 8.400 | 44,327 | -0.13(-1.52%) |
Apr 28, 2022 | 8.250 | 8.795 | 8.250 | 8.530 | 80,154 | +0.32(+3.90%) |
Apr 27, 2022 | 8.500 | 8.670 | 8.010 | 8.210 | 164,643 | -0.26(-3.07%) |
Apr 26, 2022 | 8.750 | 8.900 | 8.350 | 8.470 | 87,550 | -0.40(-4.51%) |
Apr 25, 2022 | 8.890 | 8.890 | 8.600 | 8.870 | 114,896 | +0.00(+0.00%) |
Apr 22, 2022 | 7.760 | 8.900 | 7.740 | 8.870 | 165,622 | +1.13(+14.60%) |
Apr 21, 2022 | 7.550 | 7.970 | 7.550 | 7.740 | 78,263 | +0.18(+2.38%) |
Apr 20, 2022 | 7.330 | 7.900 | 7.300 | 7.560 | 63,123 | +0.20(+2.72%) |
Apr 19, 2022 | 7.570 | 7.710 | 7.360 | 7.360 | 112,620 | -0.29(-3.79%) |
Apr 18, 2022 | 7.710 | 7.880 | 7.430 | 7.650 | 90,395 | -0.23(-2.92%) |
Apr 14, 2022 | 7.890 | 7.932 | 7.830 | 7.880 | 20,900 | +0.11(+1.42%) |
Apr 13, 2022 | 7.720 | 7.990 | 7.560 | 7.770 | 109,012 | +0.16(+2.10%) |
Apr 12, 2022 | 7.460 | 7.712 | 7.411 | 7.610 | 60,102 | +0.14(+1.87%) |
Apr 11, 2022 | 7.610 | 7.650 | 7.320 | 7.470 | 95,080 | -0.30(-3.86%) |
Apr 08, 2022 | 7.830 | 7.850 | 7.630 | 7.770 | 32,603 | -0.08(-1.02%) |
Apr 07, 2022 | 7.790 | 7.950 | 7.750 | 7.850 | 23,579 | +0.01(+0.13%) |
Apr 06, 2022 | 7.970 | 7.970 | 7.740 | 7.840 | 30,709 | -0.13(-1.63%) |
Apr 05, 2022 | 7.950 | 8.080 | 7.850 | 7.970 | 15,171 | +0.00(+0.00%) |
Apr 04, 2022 | 8.050 | 8.150 | 7.800 | 7.970 | 54,709 | -0.07(-0.87%) |
Apr 01, 2022 | 8.350 | 8.450 | 7.850 | 8.040 | 87,578 | -0.23(-2.78%) |
Mar 31, 2022 | 8.040 | 8.300 | 8.000 | 8.270 | 28,715 | +0.12(+1.47%) |
Mar 30, 2022 | 7.950 | 8.290 | 7.890 | 8.150 | 164,374 | +0.15(+1.88%) |
Mar 29, 2022 | 8.070 | 8.223 | 7.830 | 8.000 | 151,920 | -0.11(-1.36%) |
Mar 28, 2022 | 8.320 | 8.320 | 7.810 | 8.110 | 83,682 | -0.19(-2.29%) |
Mar 25, 2022 | 8.310 | 8.310 | 7.950 | 8.300 | 39,450 | +0.03(+0.36%) |
Mar 24, 2022 | 8.170 | 8.400 | 7.840 | 8.270 | 75,116 | +0.10(+1.22%) |
Mar 23, 2022 | 8.380 | 8.430 | 8.130 | 8.170 | 45,218 | -0.32(-3.77%) |
Mar 22, 2022 | 8.260 | 8.525 | 8.250 | 8.490 | 62,121 | +0.15(+1.80%) |
Mar 21, 2022 | 8.330 | 8.390 | 8.020 | 8.340 | 81,057 | -0.02(-0.24%) |
Mar 18, 2022 | 7.980 | 8.450 | 7.980 | 8.360 | 120,301 | +0.28(+3.47%) |
Mar 17, 2022 | 7.910 | 8.284 | 7.910 | 8.080 | 137,885 | +0.10(+1.25%) |
Mar 16, 2022 | 7.910 | 8.000 | 7.755 | 7.980 | 40,748 | +0.17(+2.18%) |
Mar 15, 2022 | 7.640 | 7.930 | 7.500 | 7.810 | 108,665 | +0.17(+2.23%) |
Mar 14, 2022 | 7.420 | 7.920 | 7.400 | 7.640 | 183,791 | +0.29(+3.95%) |
Mar 11, 2022 | 7.180 | 7.500 | 6.900 | 7.350 | 108,258 | +0.26(+3.67%) |
Mar 10, 2022 | 7.440 | 7.610 | 6.810 | 7.090 | 203,221 | -0.35(-4.70%) |
Mar 09, 2022 | 6.660 | 7.530 | 6.510 | 7.440 | 180,821 | +0.92(+14.11%) |
Mar 08, 2022 | 6.500 | 6.740 | 6.200 | 6.520 | 154,490 | +0.22(+3.49%) |
Mar 07, 2022 | 6.610 | 6.610 | 6.190 | 6.300 | 309,031 | -0.23(-3.52%) |
Mar 04, 2022 | 6.840 | 6.840 | 6.470 | 6.530 | 78,552 | -0.36(-5.22%) |
Mar 03, 2022 | 6.580 | 6.940 | 6.360 | 6.890 | 318,712 | +0.32(+4.87%) |
Mar 02, 2022 | 6.540 | 6.645 | 6.420 | 6.570 | 109,999 | +0.04(+0.69%) |
Mar 01, 2022 | 6.770 | 6.930 | 6.450 | 6.525 | 326,088 | -0.46(-6.52%) |
Feb 28, 2022 | 7.000 | 7.010 | 5.610 | 6.980 | 1,300,992 | -1.15(-14.15%) |
Feb 25, 2022 | 8.310 | 8.240 | 7.960 | 8.130 | 1,165,886 | +0.06(+0.74%) |
Feb 24, 2022 | 8.110 | 8.210 | 7.805 | 8.070 | 166,389 | -0.10(-1.22%) |
Feb 23, 2022 | 8.610 | 8.765 | 8.000 | 8.170 | 149,900 | -0.44(-5.11%) |
Feb 22, 2022 | 8.900 | 8.967 | 8.510 | 8.610 | 490,741 | -0.42(-4.65%) |
Feb 18, 2022 | 9.030 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 9.100 | 9.210 | 9.000 | 9.020 | 46,974 | -0.19(-2.06%) |
Feb 16, 2022 | 9.340 | 9.570 | 9.170 | 9.210 | 93,251 | -0.22(-2.33%) |
Feb 15, 2022 | 9.520 | 9.710 | 9.400 | 9.430 | 35,672 | -0.09(-0.95%) |
Feb 14, 2022 | 9.660 | 9.950 | 9.490 | 9.520 | 60,384 | -0.18(-1.86%) |
Feb 11, 2022 | 9.830 | 10.07 | 9.620 | 9.700 | 57,137 | -0.13(-1.32%) |
Feb 10, 2022 | 9.490 | 9.940 | 9.490 | 9.830 | 102,068 | +0.06(+0.61%) |
Feb 09, 2022 | 10.40 | 10.40 | 9.710 | 9.770 | 113,927 | -0.65(-6.24%) |
Feb 08, 2022 | 10.42 | 10.49 | 10.21 | 10.42 | 57,613 | -0.17(-1.61%) |
Feb 07, 2022 | 9.960 | 10.65 | 9.960 | 10.59 | 28,559 | +0.54(+5.37%) |
Feb 04, 2022 | 9.900 | 10.32 | 9.680 | 10.05 | 156,937 | +0.08(+0.80%) |
Feb 03, 2022 | 10.07 | 9.880 | 9.970 | 24,449 | -0.17(-1.68%) | |
Feb 02, 2022 | 10.05 | 10.28 | 10.05 | 10.14 | 54,316 | -0.09(-0.88%) |
Feb 01, 2022 | 10.01 | 10.32 | 10.01 | 10.23 | 127,768 | +0.12(+1.19%) |
Jan 31, 2022 | 9.950 | 10.20 | 9.830 | 10.11 | 45,262 | +0.06(+0.60%) |
Jan 28, 2022 | 10.30 | 10.56 | 9.750 | 10.05 | 166,123 | -0.59(-5.55%) |
Jan 27, 2022 | 10.91 | 11.08 | 10.55 | 10.64 | 67,507 | -0.21(-1.94%) |
Jan 26, 2022 | 10.55 | 11.08 | 10.55 | 10.85 | 120,880 | +0.33(+3.14%) |
Jan 25, 2022 | 10.14 | 10.58 | 10.14 | 10.52 | 63,271 | +0.24(+2.33%) |
Jan 24, 2022 | 9.930 | 10.60 | 9.870 | 10.28 | 220,038 | +0.01(+0.10%) |
Jan 21, 2022 | 10.03 | 10.42 | 10.01 | 10.27 | 61,900 | -0.03(-0.29%) |
Jan 20, 2022 | 9.750 | 10.34 | 9.750 | 10.30 | 42,718 | +0.30(+3.00%) |
Jan 19, 2022 | 9.930 | 10.03 | 9.700 | 10.00 | 231,693 | +0.07(+0.70%) |
Jan 18, 2022 | 10.56 | 10.62 | 9.890 | 9.930 | 100,731 | -0.62(-5.88%) |
Jan 14, 2022 | 10.55 | 0 | +0.55(+5.50%) | |||
Jan 13, 2022 | 9.970 | 10.15 | 9.860 | 10.00 | 58,689 | +0.00(+0.00%) |
Jan 12, 2022 | 10.20 | 10.25 | 9.970 | 10.00 | 49,237 | -0.09(-0.89%) |
Jan 11, 2022 | 10.11 | 10.31 | 10.01 | 10.09 | 98,803 | +0.04(+0.40%) |
Jan 10, 2022 | 10.57 | 10.77 | 10.01 | 10.05 | 115,683 | -0.73(-6.77%) |
Jan 07, 2022 | 10.89 | 11.63 | 10.52 | 10.78 | 270,491 | -0.08(-0.74%) |
Jan 06, 2022 | 10.61 | 10.96 | 10.41 | 10.86 | 205,627 | +0.03(+0.28%) |
Jan 05, 2022 | 10.68 | 10.90 | 10.59 | 10.83 | 148,507 | +0.26(+2.46%) |
Jan 04, 2022 | 10.80 | 10.80 | 10.38 | 10.57 | 73,725 | -0.17(-1.58%) |
Jan 03, 2022 | 10.80 | 10.89 | 10.62 | 10.74 | 18,665 | -0.06(-0.56%) |
Dec 31, 2021 | 10.57 | 10.82 | 10.50 | 10.80 | 69,079 | +0.25(+2.37%) |
Dec 30, 2021 | 10.38 | 10.70 | 10.30 | 10.55 | 129,654 | -0.04(-0.38%) |
Dec 29, 2021 | 10.14 | 10.76 | 10.06 | 10.59 | 128,302 | +0.33(+3.22%) |
Dec 28, 2021 | 10.24 | 10.29 | 9.990 | 10.26 | 71,412 | +0.03(+0.29%) |
Dec 27, 2021 | 10.17 | 10.36 | 10.02 | 10.23 | 28,007 | +0.03(+0.29%) |
Dec 23, 2021 | 10.06 | 10.20 | 10.00 | 10.20 | 50,764 | +0.11(+1.09%) |
Dec 22, 2021 | 10.08 | 10.28 | 10.01 | 10.09 | 69,237 | -0.09(-0.88%) |
Dec 21, 2021 | 10.15 | 10.24 | 10.05 | 10.18 | 92,341 | +0.06(+0.59%) |
Dec 20, 2021 | 9.980 | 10.18 | 9.880 | 10.12 | 67,830 | +0.05(+0.50%) |
Dec 17, 2021 | 9.610 | 10.19 | 9.610 | 10.07 | 76,684 | +0.25(+2.55%) |
Dec 16, 2021 | 9.780 | 9.900 | 9.711 | 9.820 | 52,286 | +0.06(+0.61%) |
Dec 15, 2021 | 9.640 | 9.850 | 9.540 | 9.760 | 91,043 | +0.08(+0.83%) |
Dec 14, 2021 | 9.590 | 9.780 | 9.577 | 9.680 | 97,710 | +0.00(+0.00%) |
Dec 13, 2021 | 9.480 | 9.765 | 9.420 | 9.680 | 90,855 | +0.21(+2.22%) |
Dec 10, 2021 | 9.330 | 9.480 | 9.170 | 9.470 | 88,616 | +0.00(+0.00%) |
Dec 09, 2021 | 9.240 | 9.510 | 9.190 | 9.470 | 157,104 | +0.00(+0.00%) |
Dec 08, 2021 | 9.750 | 9.800 | 9.400 | 9.470 | 131,241 | -0.41(-4.15%) |
Dec 07, 2021 | 9.520 | 9.960 | 9.450 | 9.880 | 110,506 | +0.44(+4.66%) |
Dec 06, 2021 | 9.570 | 9.650 | 9.400 | 9.440 | 71,999 | -0.05(-0.53%) |
Dec 03, 2021 | 9.570 | 9.620 | 9.310 | 9.490 | 88,279 | -0.13(-1.35%) |
Dec 02, 2021 | 9.570 | 9.920 | 9.440 | 9.620 | 97,265 | -0.11(-1.13%) |
Dec 01, 2021 | 9.770 | 9.880 | 9.600 | 9.730 | 98,853 | -0.21(-2.11%) |
Nov 30, 2021 | 9.580 | 9.950 | 9.500 | 9.940 | 135,198 | +0.38(+3.97%) |
Nov 29, 2021 | 9.400 | 9.600 | 9.230 | 9.560 | 232,230 | +0.01(+0.10%) |
Nov 26, 2021 | 9.640 | 9.800 | 9.330 | 9.550 | 113,672 | -0.27(-2.75%) |
Nov 24, 2021 | 10.09 | 10.09 | 9.500 | 9.820 | 332,731 | -0.26(-2.58%) |
Nov 23, 2021 | 10.01 | 10.35 | 9.700 | 10.08 | 586,465 | -1.17(-10.40%) |
Nov 22, 2021 | 11.20 | 11.59 | 10.81 | 11.25 | 337,193 | -0.34(-2.93%) |
Nov 19, 2021 | 11.44 | 11.76 | 11.24 | 11.59 | 168,419 | +0.19(+1.67%) |
Nov 18, 2021 | 11.50 | 11.40 | 11.32 | 11.40 | 131,963 | +0.17(+1.51%) |
Nov 17, 2021 | 11.08 | 11.54 | 11.05 | 11.23 | 137,871 | +0.06(+0.54%) |
Nov 16, 2021 | 11.04 | 11.37 | 11.04 | 11.17 | 38,879 | -0.01(-0.09%) |
Nov 15, 2021 | 11.11 | 11.36 | 11.03 | 11.18 | 71,147 | +0.09(+0.81%) |
Nov 12, 2021 | 11.05 | 11.21 | 11.05 | 11.09 | 39,837 | +0.05(+0.46%) |
Nov 11, 2021 | 11.06 | 11.24 | 10.86 | 11.04 | 66,241 | -0.03(-0.27%) |
Nov 10, 2021 | 11.25 | 11.07 | 53,249 | -0.25(-2.21%) | ||
Nov 09, 2021 | 11.63 | 11.63 | 11.17 | 11.32 | 64,940 | -0.31(-2.67%) |
Nov 08, 2021 | 11.75 | 12.10 | 11.47 | 11.63 | 77,753 | -0.22(-1.86%) |
Nov 05, 2021 | 11.90 | 12.17 | 11.74 | 11.85 | 189,477 | -0.14(-1.17%) |
Nov 04, 2021 | 11.50 | 12.14 | 11.50 | 11.99 | 315,937 | +0.75(+6.67%) |
Nov 03, 2021 | 11.47 | 11.98 | 11.15 | 11.24 | 562,036 | +0.12(+1.08%) |
Nov 02, 2021 | 10.90 | 11.16 | 10.85 | 11.12 | 199,568 | +0.31(+2.87%) |
Nov 01, 2021 | 10.70 | 11.12 | 10.61 | 10.81 | 492,517 | +0.21(+1.98%) |
Oct 29, 2021 | 10.61 | 10.78 | 10.40 | 10.60 | 119,496 | -0.02(-0.19%) |
Oct 28, 2021 | 10.87 | 10.90 | 10.56 | 10.62 | 33,308 | -0.33(-3.01%) |
Oct 27, 2021 | 10.70 | 11.04 | 10.70 | 10.95 | 99,538 | +0.27(+2.53%) |
Oct 26, 2021 | 10.70 | 10.89 | 10.68 | 173,222 | +0.09(+0.85%) | |
Oct 25, 2021 | 11.20 | 11.20 | 10.59 | 10.59 | 306,242 | -0.55(-4.94%) |
Oct 22, 2021 | 11.04 | 11.49 | 10.78 | 11.14 | 247,020 | -0.07(-0.62%) |
Oct 21, 2021 | 11.42 | 11.59 | 11.15 | 11.21 | 51,479 | -0.21(-1.84%) |
Oct 20, 2021 | 11.76 | 11.85 | 11.36 | 11.42 | 58,496 | -0.38(-3.22%) |
Oct 19, 2021 | 11.70 | 11.90 | 11.56 | 11.80 | 61,346 | +0.13(+1.11%) |
Oct 18, 2021 | 11.91 | 11.94 | 11.63 | 11.67 | 83,317 | -0.11(-0.93%) |
Oct 15, 2021 | 11.90 | 12.14 | 11.68 | 11.78 | 69,090 | -0.09(-0.76%) |
Oct 14, 2021 | 11.84 | 12.03 | 11.72 | 11.87 | 62,234 | +0.15(+1.28%) |
Oct 13, 2021 | 11.85 | 11.92 | 11.70 | 11.72 | 21,493 | -0.13(-1.10%) |
Oct 12, 2021 | 11.99 | 11.99 | 11.78 | 11.85 | 32,298 | -0.11(-0.92%) |
Oct 11, 2021 | 12.07 | 12.11 | 11.92 | 11.96 | 40,502 | -0.04(-0.33%) |
Oct 08, 2021 | 12.15 | 12.26 | 11.89 | 12.00 | 46,539 | -0.05(-0.41%) |
Oct 07, 2021 | 12.21 | 12.27 | 12.04 | 12.05 | 36,411 | -0.19(-1.55%) |
Oct 06, 2021 | 11.90 | 12.35 | 11.89 | 12.24 | 150,585 | +0.27(+2.26%) |
Oct 05, 2021 | 12.25 | 12.28 | 11.95 | 11.97 | 81,291 | -0.23(-1.89%) |
Oct 04, 2021 | 12.14 | 12.45 | 12.01 | 12.20 | 146,728 | +0.01(+0.08%) |
Oct 01, 2021 | 12.05 | 12.22 | 11.80 | 12.19 | 77,853 | +0.14(+1.20%) |
Sep 30, 2021 | 11.85 | 12.19 | 11.67 | 12.04 | 80,229 | +0.22(+1.90%) |
Sep 29, 2021 | 11.94 | 11.94 | 11.57 | 11.82 | 90,732 | +0.18(+1.55%) |
Sep 28, 2021 | 12.11 | 12.15 | 11.57 | 11.64 | 125,444 | -0.57(-4.67%) |
Sep 27, 2021 | 12.04 | 12.28 | 12.04 | 12.21 | 58,982 | +0.19(+1.58%) |
Sep 24, 2021 | 12.14 | 12.25 | 11.85 | 12.02 | 97,784 | -0.22(-1.80%) |
Sep 23, 2021 | 12.16 | 12.24 | 12.06 | 12.24 | 57,506 | +0.15(+1.24%) |
Sep 22, 2021 | 11.99 | 12.19 | 11.84 | 12.09 | 51,074 | +0.18(+1.51%) |
Sep 21, 2021 | 11.70 | 12.00 | 11.66 | 11.91 | 33,765 | +0.16(+1.36%) |
Sep 20, 2021 | 11.72 | 11.90 | 11.60 | 11.75 | 103,147 | -0.25(-2.08%) |
Sep 17, 2021 | 11.90 | 12.11 | 11.90 | 12.00 | 81,436 | +0.23(+1.95%) |
Sep 16, 2021 | 11.60 | 11.87 | 11.55 | 11.77 | 57,868 | +0.44(+3.88%) |
Sep 15, 2021 | 10.97 | 11.70 | 10.95 | 11.33 | 70,599 | +0.30(+2.72%) |
Sep 14, 2021 | 10.95 | 11.29 | 10.78 | 11.03 | 139,752 | +0.35(+3.28%) |
Sep 13, 2021 | 10.98 | 10.99 | 10.60 | 10.68 | 124,884 | +0.01(+0.09%) |
Sep 10, 2021 | 10.64 | 10.89 | 10.45 | 10.67 | 65,360 | +0.00(+0.00%) |
Sep 09, 2021 | 10.80 | 10.91 | 10.60 | 10.67 | 50,191 | -0.12(-1.11%) |
Sep 08, 2021 | 11.00 | 11.04 | 10.68 | 10.79 | 56,092 | -0.08(-0.74%) |
Sep 07, 2021 | 11.03 | 11.29 | 10.85 | 10.87 | 94,638 | -0.03(-0.28%) |
Sep 03, 2021 | 11.10 | 11.10 | 10.71 | 10.90 | 113,818 | -0.09(-0.82%) |
Sep 02, 2021 | 11.12 | 11.19 | 10.91 | 10.99 | 54,923 | -0.19(-1.70%) |
Sep 01, 2021 | 11.09 | 11.31 | 11.03 | 11.18 | 56,547 | +0.08(+0.72%) |
Aug 31, 2021 | 11.10 | 11.35 | 11.08 | 11.10 | 64,381 | -0.10(-0.89%) |
Aug 30, 2021 | 11.20 | 11.40 | 11.12 | 11.20 | 68,430 | -0.15(-1.32%) |
Aug 27, 2021 | 11.30 | 11.53 | 11.11 | 11.35 | 82,383 | +0.02(+0.18%) |
Aug 26, 2021 | 11.92 | 11.92 | 11.27 | 11.33 | 54,110 | -0.55(-4.63%) |
Aug 25, 2021 | 11.82 | 12.14 | 11.70 | 11.88 | 84,945 | +0.07(+0.59%) |
Aug 24, 2021 | 11.72 | 11.96 | 11.72 | 11.81 | 68,362 | +0.22(+1.90%) |
Aug 23, 2021 | 11.56 | 11.99 | 11.56 | 11.59 | 71,879 | +0.06(+0.52%) |
Aug 20, 2021 | 11.25 | 11.75 | 11.20 | 11.53 | 125,985 | +0.28(+2.49%) |
Aug 19, 2021 | 11.84 | 11.85 | 11.25 | 11.25 | 188,897 | -0.64(-5.38%) |
Aug 18, 2021 | 11.10 | 11.98 | 10.90 | 11.89 | 200,984 | +1.02(+9.38%) |
Aug 17, 2021 | 11.00 | 11.47 | 10.85 | 10.87 | 249,017 | -0.10(-0.91%) |
Aug 16, 2021 | 10.86 | 11.00 | 10.76 | 10.97 | 370,247 | +0.22(+2.05%) |
Aug 13, 2021 | 10.93 | 11.34 | 10.72 | 10.75 | 180,082 | -0.06(-0.56%) |
Aug 12, 2021 | 10.60 | 11.00 | 10.58 | 10.81 | 112,221 | +0.15(+1.41%) |
Aug 11, 2021 | 10.44 | 11.15 | 10.28 | 10.66 | 218,731 | -0.01(-0.09%) |
Aug 10, 2021 | 10.13 | 10.67 | 9.992 | 10.67 | 334,513 | +0.48(+4.71%) |
Aug 09, 2021 | 10.20 | 10.37 | 9.930 | 10.19 | 240,963 | +0.09(+0.89%) |
Aug 06, 2021 | 10.38 | 10.46 | 9.850 | 10.10 | 295,296 | +0.47(+4.88%) |
Aug 05, 2021 | 10.20 | 10.43 | 9.550 | 9.630 | 640,705 | -0.56(-5.50%) |
Aug 04, 2021 | 10.25 | 10.41 | 9.840 | 10.19 | 177,456 | -0.11(-1.07%) |
Aug 03, 2021 | 10.57 | 10.59 | 10.18 | 10.30 | 87,018 | -0.37(-3.47%) |
Aug 02, 2021 | 10.35 | 10.67 | 10.35 | 10.67 | 67,523 | +0.36(+3.49%) |
Jul 30, 2021 | 10.69 | 10.73 | 10.15 | 10.31 | 78,527 | -0.33(-3.10%) |
Jul 29, 2021 | 10.79 | 10.83 | 10.59 | 10.64 | 103,996 | -0.16(-1.48%) |
Jul 28, 2021 | 10.77 | 11.06 | 10.64 | 10.80 | 81,732 | -0.05(-0.46%) |
Jul 27, 2021 | 11.14 | 11.30 | 10.76 | 10.85 | 56,380 | -0.13(-1.18%) |
Jul 26, 2021 | 11.18 | 11.18 | 10.91 | 10.98 | 97,872 | -0.20(-1.79%) |
Jul 23, 2021 | 11.18 | 11.44 | 11.10 | 11.18 | 32,017 | -0.15(-1.32%) |
Jul 22, 2021 | 11.80 | 11.80 | 11.22 | 11.33 | 21,364 | -0.21(-1.82%) |
Jul 21, 2021 | 11.70 | 11.95 | 11.38 | 11.54 | 27,472 | +0.02(+0.17%) |
Jul 20, 2021 | 11.28 | 11.70 | 11.21 | 11.52 | 24,548 | +0.35(+3.13%) |
Jul 19, 2021 | 11.43 | 11.74 | 11.03 | 11.17 | 133,298 | -0.43(-3.71%) |
Jul 16, 2021 | 11.81 | 11.81 | 11.41 | 11.60 | 12,649 | -0.07(-0.60%) |
Jul 15, 2021 | 11.59 | 11.93 | 11.46 | 11.67 | 32,870 | +0.05(+0.43%) |
Jul 14, 2021 | 11.80 | 11.80 | 11.55 | 11.62 | 44,180 | -0.13(-1.11%) |
Jul 13, 2021 | 12.10 | 12.10 | 11.72 | 11.75 | 16,586 | -0.35(-2.89%) |
Jul 12, 2021 | 11.85 | 12.10 | 11.85 | 12.10 | 34,617 | +0.16(+1.34%) |
Jul 09, 2021 | 11.62 | 12.05 | 11.37 | 11.94 | 41,490 | +0.48(+4.19%) |
Jul 08, 2021 | 11.58 | 11.85 | 11.43 | 11.46 | 12,792 | -0.33(-2.80%) |
Jul 07, 2021 | 12.03 | 12.03 | 11.60 | 11.79 | 19,998 | -0.17(-1.42%) |
Jul 06, 2021 | 12.16 | 12.38 | 11.78 | 11.96 | 43,071 | -0.24(-1.97%) |
Jul 02, 2021 | 12.49 | 12.49 | 12.07 | 12.20 | 52,575 | -0.27(-2.17%) |
Jul 01, 2021 | 12.17 | 12.47 | 12.12 | 12.47 | 68,026 | +0.34(+2.80%) |
Jun 30, 2021 | 12.47 | 12.47 | 12.10 | 12.13 | 30,047 | -0.36(-2.88%) |
Jun 29, 2021 | 12.82 | 12.82 | 12.49 | 12.49 | 25,141 | +0.04(+0.32%) |
Jun 28, 2021 | 12.87 | 12.95 | 12.21 | 12.45 | 49,525 | -0.70(-5.32%) |
Jun 25, 2021 | 11.79 | 13.45 | 11.79 | 13.15 | 126,128 | +1.29(+10.88%) |
Jun 24, 2021 | 11.75 | 11.86 | 11.57 | 11.86 | 16,855 | +0.05(+0.42%) |
Jun 23, 2021 | 11.75 | 11.96 | 11.63 | 11.81 | 84,130 | +0.11(+0.94%) |
Jun 22, 2021 | 11.73 | 11.78 | 11.50 | 11.70 | 58,959 | -0.12(-1.02%) |
Jun 21, 2021 | 11.89 | 12.00 | 11.53 | 11.82 | 73,552 | +0.07(+0.60%) |
Jun 18, 2021 | 11.73 | 11.94 | 11.58 | 11.75 | 60,046 | +0.01(+0.09%) |
Jun 17, 2021 | 11.75 | 11.92 | 11.58 | 11.74 | 67,500 | -0.05(-0.42%) |
Jun 16, 2021 | 11.62 | 11.81 | 11.50 | 11.79 | 50,335 | +0.17(+1.46%) |
Jun 15, 2021 | 11.64 | 11.72 | 11.40 | 11.62 | 33,577 | -0.21(-1.78%) |
Jun 14, 2021 | 11.75 | 12.00 | 11.61 | 11.83 | 26,812 | +0.14(+1.20%) |
Jun 11, 2021 | 11.67 | 11.84 | 11.54 | 11.69 | 25,684 | -0.05(-0.43%) |
Jun 10, 2021 | 11.41 | 11.83 | 11.39 | 11.74 | 64,841 | +0.35(+3.07%) |
Jun 09, 2021 | 11.67 | 11.87 | 11.26 | 11.39 | 105,916 | -0.34(-2.90%) |
Jun 08, 2021 | 11.75 | 11.80 | 11.55 | 11.73 | 27,418 | -0.06(-0.51%) |
Jun 07, 2021 | 11.76 | 11.88 | 11.66 | 11.79 | 76,600 | +0.24(+2.08%) |
Jun 04, 2021 | 12.02 | 12.02 | 11.47 | 11.55 | 117,447 | -0.32(-2.70%) |
Jun 03, 2021 | 11.76 | 12.30 | 11.65 | 11.87 | 250,282 | +0.22(+1.89%) |
Jun 02, 2021 | 11.80 | 11.85 | 11.35 | 11.65 | 83,142 | +0.02(+0.17%) |