Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.300 | 4.440 | 4.120 | 4.220 | 142,380 | -0.10(-2.20%) |
May 27, 2022 | 4.210 | 4.400 | 4.190 | 4.315 | 69,819 | +0.08(+1.77%) |
May 26, 2022 | 4.200 | 4.419 | 4.150 | 4.240 | 451,755 | -0.03(-0.70%) |
May 25, 2022 | 4.310 | 4.370 | 4.160 | 4.270 | 15,220 | +0.05(+1.18%) |
May 24, 2022 | 4.495 | 4.495 | 4.210 | 4.220 | 16,744 | -0.19(-4.31%) |
May 23, 2022 | 4.460 | 4.670 | 4.310 | 4.410 | 176,159 | -0.05(-1.12%) |
May 20, 2022 | 4.700 | 4.730 | 4.310 | 4.460 | 120,821 | -0.24(-5.11%) |
May 19, 2022 | 4.760 | 4.950 | 4.660 | 4.700 | 74,340 | -0.20(-4.08%) |
May 18, 2022 | 4.850 | 5.080 | 4.760 | 4.900 | 55,703 | -0.02(-0.41%) |
May 17, 2022 | 4.770 | 5.220 | 4.760 | 4.920 | 115,175 | +0.16(+3.36%) |
May 16, 2022 | 4.890 | 5.090 | 4.760 | 4.760 | 33,424 | -0.13(-2.66%) |
May 13, 2022 | 4.980 | 5.230 | 4.810 | 4.890 | 75,865 | -0.08(-1.61%) |
May 12, 2022 | 5.070 | 5.800 | 4.910 | 4.970 | 80,198 | -0.04(-0.80%) |
May 11, 2022 | 5.250 | 5.470 | 5.010 | 5.010 | 225,637 | -0.68(-11.95%) |
May 10, 2022 | 5.660 | 6.119 | 5.100 | 5.690 | 110,109 | +0.11(+1.97%) |
May 09, 2022 | 5.830 | 6.022 | 5.500 | 5.580 | 84,603 | -0.34(-5.74%) |
May 06, 2022 | 6.210 | 6.300 | 5.820 | 5.920 | 144,352 | -0.29(-4.67%) |
May 05, 2022 | 6.110 | 6.530 | 6.080 | 6.210 | 64,718 | +0.13(+2.14%) |
May 04, 2022 | 6.050 | 6.260 | 6.000 | 6.080 | 26,433 | +0.04(+0.66%) |
May 03, 2022 | 6.760 | 6.890 | 6.010 | 6.040 | 72,772 | -0.75(-11.05%) |
May 02, 2022 | 6.500 | 7.056 | 6.270 | 6.790 | 100,052 | +0.19(+2.88%) |
Apr 29, 2022 | 6.460 | 6.840 | 6.370 | 6.600 | 60,567 | +0.25(+3.94%) |
Apr 28, 2022 | 6.240 | 6.544 | 6.240 | 6.350 | 36,637 | +0.13(+2.09%) |
Apr 27, 2022 | 6.710 | 6.710 | 6.220 | 6.220 | 196,695 | -0.44(-6.61%) |
Apr 26, 2022 | 6.690 | 7.020 | 6.500 | 6.660 | 37,935 | +0.03(+0.45%) |
Apr 25, 2022 | 6.370 | 6.810 | 6.370 | 6.630 | 31,965 | -0.06(-0.90%) |
Apr 22, 2022 | 7.230 | 7.290 | 6.550 | 6.690 | 33,836 | -0.63(-8.61%) |
Apr 21, 2022 | 7.960 | 7.960 | 7.250 | 7.320 | 110,708 | -0.62(-7.81%) |
Apr 20, 2022 | 8.070 | 8.410 | 7.850 | 7.940 | 25,237 | -0.14(-1.73%) |
Apr 19, 2022 | 8.310 | 8.390 | 7.840 | 8.080 | 41,807 | -0.31(-3.69%) |
Apr 18, 2022 | 8.360 | 8.540 | 8.170 | 8.390 | 32,059 | -0.09(-1.06%) |
Apr 14, 2022 | 8.500 | 8.580 | 8.140 | 8.480 | 40,631 | +0.01(+0.12%) |
Apr 13, 2022 | 7.830 | 9.280 | 7.807 | 8.470 | 228,584 | +0.73(+9.43%) |
Apr 12, 2022 | 7.590 | 7.850 | 7.350 | 7.740 | 57,642 | +0.30(+4.03%) |
Apr 11, 2022 | 7.440 | 7.540 | 7.290 | 7.440 | 9,671 | +0.04(+0.54%) |
Apr 08, 2022 | 7.500 | 7.680 | 7.300 | 7.400 | 145,099 | -0.10(-1.33%) |
Apr 07, 2022 | 7.530 | 7.760 | 7.299 | 7.500 | 266,891 | +0.23(+3.16%) |
Apr 06, 2022 | 7.400 | 7.600 | 7.230 | 7.270 | 31,611 | -0.13(-1.76%) |
Apr 05, 2022 | 7.300 | 7.695 | 7.190 | 7.400 | 15,856 | -0.01(-0.13%) |
Apr 04, 2022 | 7.230 | 7.480 | 7.190 | 7.410 | 17,289 | +0.21(+2.92%) |
Apr 01, 2022 | 7.060 | 7.270 | 7.020 | 7.200 | 578,043 | +0.14(+1.98%) |
Mar 31, 2022 | 7.220 | 7.290 | 6.950 | 7.060 | 19,303 | -0.04(-0.56%) |
Mar 30, 2022 | 7.248 | 7.248 | 7.068 | 7.100 | 16,361 | -0.15(-2.07%) |
Mar 29, 2022 | 7.200 | 7.510 | 7.130 | 7.250 | 16,638 | -0.04(-0.60%) |
Mar 28, 2022 | 7.150 | 7.354 | 7.100 | 7.294 | 2,502 | +0.18(+2.59%) |
Mar 25, 2022 | 7.200 | 7.200 | 7.000 | 7.110 | 8,344 | -0.09(-1.25%) |
Mar 24, 2022 | 7.200 | 7.280 | 6.650 | 7.200 | 56,739 | +0.09(+1.27%) |
Mar 23, 2022 | 7.310 | 7.310 | 7.070 | 7.110 | 14,847 | -0.18(-2.47%) |
Mar 22, 2022 | 7.470 | 7.470 | 7.250 | 7.290 | 11,339 | -0.22(-2.93%) |
Mar 21, 2022 | 7.635 | 7.635 | 7.460 | 7.510 | 3,621 | +0.08(+1.08%) |
Mar 18, 2022 | 7.550 | 7.550 | 7.410 | 7.430 | 14,006 | +0.17(+2.34%) |
Mar 17, 2022 | 7.400 | 7.410 | 7.260 | 7.260 | 7,101 | +0.15(+2.11%) |
Mar 16, 2022 | 7.180 | 7.495 | 7.110 | 7.110 | 5,121 | +0.10(+1.43%) |
Mar 15, 2022 | 7.310 | 7.430 | 7.010 | 7.010 | 95,399 | -0.30(-4.10%) |
Mar 14, 2022 | 7.310 | 7.375 | 7.080 | 7.310 | 12,110 | +0.01(+0.14%) |
Mar 11, 2022 | 7.850 | 7.928 | 7.270 | 7.300 | 36,447 | -0.55(-7.01%) |
Mar 10, 2022 | 8.500 | 8.730 | 7.741 | 7.850 | 28,561 | -0.34(-4.15%) |
Mar 09, 2022 | 8.310 | 8.680 | 8.100 | 8.190 | 12,586 | +0.17(+2.12%) |
Mar 08, 2022 | 8.528 | 8.528 | 8.020 | 8.020 | 39,511 | +0.02(+0.25%) |
Mar 07, 2022 | 8.440 | 8.500 | 8.000 | 8.000 | 12,880 | -0.71(-8.15%) |
Mar 04, 2022 | 9.065 | 9.065 | 8.710 | 8.710 | 1,432 | -0.01(-0.11%) |
Mar 03, 2022 | 9.160 | 9.160 | 8.700 | 8.720 | 7,183 | -0.38(-4.17%) |
Mar 02, 2022 | 9.230 | 9.230 | 9.095 | 9.100 | 4,521 | +0.13(+1.45%) |
Mar 01, 2022 | 9.060 | 9.501 | 8.970 | 8.970 | 6,457 | -0.04(-0.44%) |
Feb 28, 2022 | 8.930 | 9.398 | 8.930 | 9.010 | 9,078 | -0.02(-0.22%) |
Feb 25, 2022 | 9.210 | 9.650 | 9.030 | 9.030 | 6,906 | -0.18(-1.95%) |
Feb 24, 2022 | 9.040 | 9.810 | 8.973 | 9.210 | 10,052 | +0.03(+0.33%) |
Feb 23, 2022 | 9.320 | 9.320 | 9.150 | 9.180 | 1,865 | -0.14(-1.50%) |
Feb 22, 2022 | 9.530 | 9.533 | 9.270 | 9.320 | 5,282 | -0.21(-2.20%) |
Feb 18, 2022 | 9.530 | 0 | -0.17(-1.75%) | |||
Feb 17, 2022 | 9.870 | 9.900 | 9.605 | 9.700 | 4,905 | -0.10(-1.02%) |
Feb 16, 2022 | 9.850 | 9.850 | 9.760 | 9.800 | 1,583 | -0.00(-0.00%) |
Feb 15, 2022 | 10.00 | 10.00 | 9.710 | 9.800 | 44,193 | -0.25(-2.49%) |
Feb 14, 2022 | 10.06 | 10.24 | 9.630 | 10.05 | 25,673 | -0.41(-3.92%) |
Feb 11, 2022 | 10.38 | 10.60 | 10.06 | 10.46 | 10,655 | -0.12(-1.13%) |
Feb 10, 2022 | 10.60 | 10.88 | 10.23 | 10.58 | 9,670 | +0.07(+0.67%) |
Feb 09, 2022 | 10.66 | 10.66 | 10.42 | 10.51 | 28,366 | -0.06(-0.57%) |
Feb 08, 2022 | 10.26 | 10.72 | 9.950 | 10.57 | 9,572 | +0.45(+4.47%) |
Feb 07, 2022 | 10.15 | 10.87 | 9.860 | 10.12 | 11,504 | -0.03(-0.31%) |
Feb 04, 2022 | 9.260 | 10.16 | 9.260 | 10.15 | 12,474 | +1.28(+14.43%) |
Feb 03, 2022 | 9.100 | 9.191 | 8.770 | 8.870 | 13,517 | -0.39(-4.21%) |
Feb 02, 2022 | 9.480 | 9.640 | 9.140 | 9.260 | 17,583 | -0.38(-3.94%) |
Feb 01, 2022 | 9.000 | 9.680 | 9.000 | 9.640 | 7,488 | +0.65(+7.23%) |
Jan 31, 2022 | 9.020 | 8.730 | 8.990 | 68,406 | +0.49(+5.76%) | |
Jan 28, 2022 | 8.395 | 8.850 | 8.395 | 8.500 | 15,454 | -0.30(-3.41%) |
Jan 27, 2022 | 8.880 | 9.050 | 8.544 | 8.800 | 62,575 | -0.21(-2.33%) |
Jan 26, 2022 | 8.530 | 9.150 | 8.470 | 9.010 | 25,655 | +0.66(+7.90%) |
Jan 25, 2022 | 8.660 | 8.910 | 8.210 | 8.350 | 47,837 | -0.30(-3.47%) |
Jan 24, 2022 | 8.430 | 8.997 | 8.430 | 8.650 | 23,535 | -0.13(-1.48%) |
Jan 21, 2022 | 8.750 | 8.780 | 8.490 | 8.780 | 38,671 | -0.18(-2.03%) |
Jan 20, 2022 | 9.540 | 9.540 | 8.500 | 8.962 | 33,793 | -0.64(-6.65%) |
Jan 19, 2022 | 9.420 | 9.795 | 9.420 | 9.600 | 15,236 | -0.32(-3.23%) |
Jan 18, 2022 | 9.350 | 9.960 | 9.249 | 9.920 | 14,421 | +0.17(+1.77%) |
Jan 14, 2022 | 9.748 | 0 | +0.08(+0.80%) | |||
Jan 13, 2022 | 9.620 | 9.947 | 9.620 | 9.670 | 11,722 | -0.12(-1.23%) |
Jan 12, 2022 | 9.700 | 9.879 | 9.573 | 9.790 | 11,476 | +0.10(+1.03%) |
Jan 11, 2022 | 9.810 | 9.930 | 9.550 | 9.690 | 28,429 | -0.26(-2.61%) |
Jan 10, 2022 | 9.870 | 9.950 | 9.590 | 9.950 | 17,450 | -0.15(-1.49%) |
Jan 07, 2022 | 10.57 | 10.57 | 10.10 | 10.10 | 11,738 | -0.41(-3.90%) |
Jan 06, 2022 | 10.11 | 10.51 | 10.00 | 10.51 | 58,603 | +0.36(+3.55%) |
Jan 05, 2022 | 10.49 | 10.66 | 10.15 | 10.15 | 18,115 | -0.25(-2.40%) |
Jan 04, 2022 | 10.66 | 11.42 | 10.40 | 10.40 | 15,005 | -0.38(-3.53%) |
Jan 03, 2022 | 10.80 | 10.93 | 10.52 | 10.78 | 18,038 | -0.12(-1.10%) |
Dec 31, 2021 | 10.74 | 11.00 | 10.58 | 10.90 | 7,042 | +0.55(+5.31%) |
Dec 30, 2021 | 10.29 | 10.45 | 10.29 | 10.35 | 969 | -0.30(-2.82%) |
Dec 29, 2021 | 10.51 | 10.65 | 10.32 | 10.65 | 10,533 | +0.21(+2.01%) |
Dec 28, 2021 | 10.61 | 10.73 | 10.30 | 10.44 | 28,070 | -0.12(-1.14%) |
Dec 27, 2021 | 10.67 | 10.74 | 10.34 | 10.56 | 23,716 | -0.05(-0.47%) |
Dec 23, 2021 | 10.43 | 10.71 | 10.40 | 10.61 | 7,022 | +0.37(+3.61%) |
Dec 22, 2021 | 10.23 | 10.56 | 10.10 | 10.24 | 21,571 | -0.12(-1.16%) |
Dec 21, 2021 | 10.31 | 10.68 | 10.16 | 10.36 | 14,898 | -0.12(-1.15%) |
Dec 20, 2021 | 10.27 | 10.75 | 10.10 | 10.48 | 20,880 | +0.32(+3.15%) |
Dec 17, 2021 | 10.43 | 10.61 | 10.01 | 10.16 | 22,990 | -0.37(-3.51%) |
Dec 16, 2021 | 10.25 | 10.82 | 9.950 | 10.53 | 46,618 | +0.28(+2.73%) |
Dec 15, 2021 | 10.22 | 10.57 | 10.06 | 10.25 | 42,377 | +0.20(+1.99%) |
Dec 14, 2021 | 10.12 | 10.33 | 10.01 | 10.05 | 19,427 | -0.26(-2.52%) |
Dec 13, 2021 | 10.06 | 10.64 | 10.00 | 10.31 | 27,030 | +0.20(+1.98%) |
Dec 10, 2021 | 10.29 | 10.40 | 10.00 | 10.11 | 5,359 | -0.11(-1.08%) |
Dec 09, 2021 | 10.32 | 10.71 | 10.22 | 10.22 | 12,487 | +0.03(+0.29%) |
Dec 08, 2021 | 10.22 | 10.32 | 10.00 | 10.19 | 8,444 | -0.04(-0.39%) |
Dec 07, 2021 | 9.720 | 10.40 | 9.630 | 10.23 | 42,300 | +0.60(+6.23%) |
Dec 06, 2021 | 9.630 | 9.770 | 9.630 | 9.630 | 26,314 | -0.03(-0.31%) |
Dec 03, 2021 | 10.50 | 10.82 | 9.110 | 9.660 | 44,049 | -0.56(-5.48%) |
Dec 02, 2021 | 10.55 | 10.78 | 10.14 | 10.22 | 28,955 | -0.43(-4.04%) |
Dec 01, 2021 | 10.59 | 11.39 | 10.59 | 10.65 | 13,278 | -0.42(-3.79%) |
Nov 30, 2021 | 11.18 | 11.75 | 10.30 | 11.07 | 40,816 | +0.04(+0.36%) |
Nov 29, 2021 | 11.95 | 11.99 | 11.01 | 11.03 | 25,635 | -0.96(-8.01%) |
Nov 26, 2021 | 11.24 | 12.00 | 11.21 | 11.99 | 16,321 | +0.46(+3.99%) |
Nov 24, 2021 | 11.52 | 11.92 | 11.39 | 11.53 | 32,087 | +0.02(+0.17%) |
Nov 23, 2021 | 11.02 | 11.99 | 11.01 | 11.51 | 95,997 | +0.51(+4.64%) |
Nov 22, 2021 | 11.02 | 11.53 | 10.95 | 11.00 | 37,569 | -0.20(-1.79%) |
Nov 19, 2021 | 11.73 | 11.79 | 10.90 | 11.20 | 37,022 | -0.60(-5.08%) |
Nov 18, 2021 | 12.09 | 11.92 | 11.80 | 11.80 | 22,655 | -0.70(-5.60%) |
Nov 17, 2021 | 12.45 | 12.68 | 12.34 | 12.50 | 12,634 | -0.40(-3.10%) |
Nov 16, 2021 | 13.03 | 13.31 | 12.34 | 12.90 | 13,149 | -0.08(-0.62%) |
Nov 15, 2021 | 12.98 | 13.10 | 12.93 | 12.98 | 14,719 | +0.02(+0.15%) |
Nov 12, 2021 | 13.12 | 13.12 | 12.93 | 12.96 | 10,038 | -0.09(-0.69%) |
Nov 11, 2021 | 13.32 | 13.32 | 12.90 | 13.05 | 17,671 | +0.00(+0.00%) |
Nov 10, 2021 | 13.48 | 13.05 | 7,241 | -0.40(-2.97%) | ||
Nov 09, 2021 | 13.63 | 13.76 | 13.02 | 13.45 | 2,456 | -0.26(-1.90%) |
Nov 08, 2021 | 13.37 | 13.80 | 13.32 | 13.71 | 16,228 | +0.34(+2.54%) |
Nov 05, 2021 | 13.31 | 13.64 | 13.00 | 13.37 | 20,039 | -0.15(-1.11%) |
Nov 04, 2021 | 13.80 | 14.00 | 13.35 | 13.52 | 10,815 | -0.04(-0.29%) |
Nov 03, 2021 | 13.71 | 13.76 | 13.56 | 13.56 | 3,408 | -0.12(-0.88%) |
Nov 02, 2021 | 13.70 | 13.85 | 13.59 | 13.68 | 3,135 | -0.02(-0.15%) |
Nov 01, 2021 | 14.40 | 14.12 | 13.70 | 13.70 | 29,940 | -0.42(-2.97%) |
Oct 29, 2021 | 14.24 | 14.90 | 13.56 | 14.12 | 68,568 | -0.47(-3.22%) |
Oct 28, 2021 | 14.24 | 14.59 | 14.15 | 14.59 | 11,617 | +0.49(+3.48%) |
Oct 27, 2021 | 14.85 | 14.85 | 14.10 | 14.10 | 1,918 | -0.20(-1.40%) |
Oct 26, 2021 | 14.24 | 14.30 | 16,024 | -0.09(-0.63%) | ||
Oct 25, 2021 | 14.81 | 14.95 | 14.25 | 14.39 | 4,725 | -0.41(-2.77%) |
Oct 22, 2021 | 14.52 | 14.80 | 14.52 | 14.80 | 9,682 | +0.45(+3.16%) |
Oct 21, 2021 | 13.95 | 14.38 | 13.95 | 14.35 | 3,691 | +0.22(+1.57%) |
Oct 20, 2021 | 13.58 | 14.12 | 13.58 | 14.12 | 3,066 | +0.01(+0.04%) |
Oct 19, 2021 | 13.89 | 14.85 | 13.89 | 14.12 | 6,851 | +0.13(+0.91%) |
Oct 18, 2021 | 14.26 | 14.40 | 13.74 | 13.99 | 12,946 | -0.11(-0.76%) |
Oct 15, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 2,953 | -0.28(-1.95%) |
Oct 14, 2021 | 14.24 | 14.47 | 14.10 | 14.38 | 7,317 | +0.28(+1.99%) |
Oct 13, 2021 | 14.09 | 14.16 | 14.09 | 14.10 | 1,240 | +0.10(+0.71%) |
Oct 12, 2021 | 13.85 | 14.16 | 13.85 | 14.00 | 1,756 | +0.24(+1.74%) |
Oct 11, 2021 | 13.85 | 13.89 | 13.37 | 13.76 | 7,423 | -0.09(-0.65%) |
Oct 08, 2021 | 13.96 | 13.96 | 13.66 | 13.85 | 1,859 | +0.07(+0.51%) |
Oct 07, 2021 | 13.70 | 14.00 | 13.68 | 13.78 | 6,768 | +0.20(+1.47%) |
Oct 06, 2021 | 13.80 | 13.80 | 13.51 | 13.58 | 6,194 | +0.18(+1.34%) |
Oct 05, 2021 | 13.66 | 13.73 | 13.02 | 13.40 | 6,483 | -0.15(-1.11%) |
Oct 04, 2021 | 13.29 | 14.14 | 13.25 | 13.55 | 6,004 | +0.05(+0.37%) |
Oct 01, 2021 | 13.90 | 13.90 | 13.50 | 13.50 | 12,095 | -0.40(-2.88%) |
Sep 30, 2021 | 13.42 | 13.99 | 13.25 | 13.90 | 12,325 | +0.74(+5.62%) |
Sep 29, 2021 | 13.51 | 13.51 | 12.96 | 13.16 | 13,955 | -0.55(-4.01%) |
Sep 28, 2021 | 13.79 | 14.08 | 13.61 | 13.71 | 31,466 | -0.26(-1.86%) |
Sep 27, 2021 | 13.51 | 14.49 | 13.51 | 13.97 | 30,409 | -0.19(-1.34%) |
Sep 24, 2021 | 14.18 | 14.18 | 13.90 | 14.16 | 9,945 | -0.29(-2.01%) |
Sep 23, 2021 | 14.64 | 14.64 | 14.18 | 14.45 | 37,436 | -0.05(-0.34%) |
Sep 22, 2021 | 14.36 | 14.50 | 13.82 | 14.50 | 26,987 | +0.03(+0.21%) |
Sep 21, 2021 | 13.91 | 14.49 | 13.91 | 14.47 | 9,178 | +0.47(+3.36%) |
Sep 20, 2021 | 13.94 | 14.00 | 13.33 | 14.00 | 25,837 | -0.15(-1.06%) |
Sep 17, 2021 | 13.89 | 14.30 | 13.50 | 14.15 | 35,601 | +0.10(+0.71%) |
Sep 16, 2021 | 13.62 | 14.09 | 13.62 | 14.05 | 4,130 | +0.14(+1.01%) |
Sep 15, 2021 | 14.50 | 14.50 | 13.73 | 13.91 | 12,009 | +0.34(+2.51%) |
Sep 14, 2021 | 14.20 | 14.36 | 13.43 | 13.57 | 35,516 | -0.63(-4.44%) |
Sep 13, 2021 | 13.46 | 14.20 | 13.24 | 14.20 | 43,190 | +0.81(+6.05%) |
Sep 10, 2021 | 12.94 | 13.39 | 12.76 | 13.39 | 96,294 | +0.67(+5.27%) |
Sep 09, 2021 | 13.25 | 13.43 | 12.70 | 12.72 | 21,744 | -0.53(-4.00%) |
Sep 08, 2021 | 13.65 | 13.78 | 13.25 | 13.25 | 23,303 | -0.37(-2.72%) |
Sep 07, 2021 | 13.66 | 13.90 | 13.61 | 13.62 | 78,115 | -0.03(-0.22%) |
Sep 03, 2021 | 13.47 | 13.78 | 13.40 | 13.65 | 78,112 | +0.30(+2.25%) |
Sep 02, 2021 | 13.80 | 13.80 | 13.15 | 13.35 | 46,779 | -0.39(-2.84%) |
Sep 01, 2021 | 14.05 | 14.05 | 13.51 | 13.74 | 26,692 | -0.31(-2.21%) |
Aug 31, 2021 | 14.20 | 14.21 | 13.76 | 14.05 | 24,140 | -0.06(-0.43%) |
Aug 30, 2021 | 14.24 | 14.27 | 13.99 | 14.11 | 8,021 | -0.04(-0.28%) |
Aug 27, 2021 | 14.63 | 14.63 | 14.11 | 14.15 | 13,137 | -0.19(-1.32%) |
Aug 26, 2021 | 14.45 | 14.55 | 14.06 | 14.34 | 9,671 | -0.01(-0.07%) |
Aug 25, 2021 | 14.15 | 14.54 | 14.15 | 14.35 | 23,679 | -0.05(-0.35%) |
Aug 24, 2021 | 13.92 | 14.58 | 13.77 | 14.40 | 35,399 | +0.32(+2.27%) |
Aug 23, 2021 | 13.96 | 14.78 | 13.96 | 14.08 | 21,126 | -0.08(-0.56%) |
Aug 20, 2021 | 14.07 | 14.32 | 13.83 | 14.16 | 12,729 | +0.03(+0.21%) |
Aug 19, 2021 | 14.07 | 14.30 | 13.96 | 14.13 | 31,173 | -0.28(-1.94%) |
Aug 18, 2021 | 14.22 | 14.61 | 14.03 | 14.41 | 55,881 | -0.04(-0.28%) |
Aug 17, 2021 | 14.23 | 14.60 | 13.95 | 14.45 | 30,415 | +0.20(+1.40%) |
Aug 16, 2021 | 14.19 | 14.57 | 13.94 | 14.25 | 63,411 | +0.07(+0.49%) |
Aug 13, 2021 | 14.96 | 14.96 | 14.09 | 14.18 | 106,107 | -0.63(-4.25%) |
Aug 12, 2021 | 15.60 | 15.60 | 14.50 | 14.81 | 186,801 | -0.96(-6.09%) |
Aug 11, 2021 | 15.59 | 15.95 | 15.53 | 15.77 | 6,538 | +0.12(+0.77%) |
Aug 10, 2021 | 15.64 | 15.79 | 15.35 | 15.65 | 9,595 | +0.17(+1.10%) |
Aug 09, 2021 | 16.00 | 16.40 | 15.42 | 15.48 | 131,579 | -0.93(-5.67%) |
Aug 06, 2021 | 17.00 | 17.00 | 16.11 | 16.41 | 21,339 | -0.45(-2.67%) |
Aug 05, 2021 | 16.00 | 17.18 | 15.50 | 16.86 | 28,830 | +0.87(+5.44%) |
Aug 04, 2021 | 16.33 | 16.99 | 15.79 | 15.99 | 51,485 | -0.76(-4.54%) |
Aug 03, 2021 | 16.39 | 16.89 | 16.13 | 16.75 | 57,989 | +0.43(+2.63%) |
Aug 02, 2021 | 16.65 | 16.65 | 15.90 | 16.32 | 75,397 | -0.33(-1.98%) |
Jul 30, 2021 | 16.40 | 16.98 | 16.28 | 16.65 | 22,000 | +0.37(+2.27%) |
Jul 29, 2021 | 15.58 | 16.57 | 15.28 | 16.28 | 68,654 | +0.48(+3.04%) |
Jul 28, 2021 | 15.98 | 16.21 | 15.31 | 15.80 | 32,454 | -0.16(-1.00%) |
Jul 27, 2021 | 14.48 | 16.17 | 14.48 | 15.96 | 88,262 | +1.29(+8.79%) |
Jul 26, 2021 | 13.37 | 14.80 | 13.35 | 14.67 | 56,676 | +1.39(+10.47%) |
Jul 23, 2021 | 13.20 | 13.28 | 13.16 | 13.28 | 1,497 | +0.08(+0.61%) |
Jul 22, 2021 | 13.20 | 13.20 | 13.03 | 13.20 | 1,089 | +0.20(+1.54%) |
Jul 21, 2021 | 13.15 | 13.20 | 12.88 | 13.00 | 6,613 | -0.13(-0.99%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.92 | 13.13 | 69,970 | -0.16(-1.20%) |
Jul 19, 2021 | 12.94 | 13.35 | 12.54 | 13.29 | 31,128 | +0.34(+2.63%) |
Jul 16, 2021 | 13.19 | 13.39 | 12.95 | 12.95 | 25,279 | -0.18(-1.37%) |
Jul 15, 2021 | 13.02 | 13.36 | 13.01 | 13.13 | 26,021 | +0.02(+0.15%) |
Jul 14, 2021 | 13.39 | 13.40 | 13.08 | 13.11 | 30,956 | -0.09(-0.68%) |
Jul 13, 2021 | 13.39 | 13.39 | 13.05 | 13.20 | 27,566 | -0.26(-1.93%) |
Jul 12, 2021 | 13.28 | 13.48 | 13.24 | 13.46 | 5,743 | +0.23(+1.70%) |
Jul 09, 2021 | 13.30 | 13.30 | 13.19 | 13.23 | 6,746 | -0.05(-0.41%) |
Jul 08, 2021 | 13.13 | 13.49 | 13.10 | 13.29 | 61,774 | +0.04(+0.30%) |
Jul 07, 2021 | 13.48 | 13.48 | 13.01 | 13.25 | 13,287 | -0.23(-1.71%) |
Jul 06, 2021 | 13.67 | 13.67 | 13.30 | 13.48 | 6,257 | -0.05(-0.37%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.40 | 13.53 | 4,014 | -0.06(-0.44%) |
Jul 01, 2021 | 13.68 | 13.69 | 13.42 | 13.59 | 11,536 | -0.14(-1.02%) |
Jun 30, 2021 | 13.36 | 13.84 | 13.26 | 13.73 | 22,861 | +0.41(+3.08%) |
Jun 29, 2021 | 13.00 | 13.71 | 13.00 | 13.32 | 6,287 | -0.18(-1.33%) |
Jun 28, 2021 | 13.00 | 13.64 | 12.95 | 13.50 | 14,873 | +0.55(+4.25%) |
Jun 25, 2021 | 12.80 | 13.80 | 12.67 | 12.95 | 50,578 | +0.23(+1.81%) |
Jun 24, 2021 | 12.77 | 12.91 | 12.58 | 12.72 | 9,717 | +0.15(+1.19%) |
Jun 23, 2021 | 12.26 | 12.65 | 12.10 | 12.57 | 19,396 | +0.32(+2.61%) |
Jun 22, 2021 | 12.00 | 12.63 | 12.00 | 12.25 | 28,101 | +0.20(+1.66%) |
Jun 21, 2021 | 12.72 | 12.80 | 11.90 | 12.05 | 37,989 | -0.88(-6.81%) |
Jun 18, 2021 | 12.91 | 13.04 | 12.64 | 12.93 | 16,414 | -0.17(-1.30%) |
Jun 17, 2021 | 13.58 | 13.58 | 13.05 | 13.10 | 3,938 | -0.21(-1.58%) |
Jun 16, 2021 | 13.43 | 13.61 | 13.28 | 13.31 | 6,501 | -0.44(-3.20%) |
Jun 15, 2021 | 13.39 | 13.75 | 13.25 | 13.75 | 10,004 | +0.45(+3.38%) |
Jun 14, 2021 | 13.22 | 13.54 | 12.97 | 13.30 | 15,057 | +0.14(+1.06%) |
Jun 11, 2021 | 13.59 | 13.59 | 13.10 | 13.16 | 7,235 | -0.43(-3.16%) |
Jun 10, 2021 | 13.46 | 13.81 | 13.37 | 13.59 | 6,753 | +0.08(+0.59%) |
Jun 09, 2021 | 13.23 | 13.73 | 13.21 | 13.51 | 47,636 | +0.18(+1.35%) |
Jun 08, 2021 | 13.28 | 13.35 | 13.28 | 13.33 | 7,010 | -0.24(-1.80%) |
Jun 07, 2021 | 13.27 | 13.84 | 13.27 | 13.57 | 3,342 | +0.22(+1.64%) |
Jun 04, 2021 | 13.35 | 13.61 | 13.23 | 13.36 | 2,437 | -0.27(-2.01%) |
Jun 03, 2021 | 13.28 | 13.63 | 13.20 | 13.63 | 7,803 | +0.18(+1.34%) |
Jun 02, 2021 | 13.61 | 13.93 | 13.24 | 13.45 | 5,222 | -0.19(-1.39%) |