Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.27 | 11.64 | 11.25 | 11.51 | 147,738 | +0.27(+2.40%) |
May 30, 2022 | 11.13 | 11.49 | 11.08 | 11.24 | 17,533 | +0.07(+0.63%) |
May 27, 2022 | 11.48 | 11.48 | 10.90 | 11.17 | 74,074 | -0.21(-1.85%) |
May 26, 2022 | 11.26 | 11.75 | 11.21 | 11.38 | 83,599 | +0.22(+1.97%) |
May 25, 2022 | 11.31 | 11.79 | 11.05 | 11.16 | 83,248 | -0.18(-1.59%) |
May 24, 2022 | 12.08 | 12.08 | 11.21 | 11.34 | 176,513 | -0.85(-6.97%) |
May 20, 2022 | 12.19 | 0 | -0.58(-4.54%) | |||
May 19, 2022 | 11.96 | 13.04 | 11.96 | 12.77 | 199,522 | +0.73(+6.06%) |
May 18, 2022 | 12.03 | 12.45 | 11.76 | 12.04 | 139,286 | -0.12(-0.99%) |
May 17, 2022 | 11.77 | 12.47 | 11.47 | 12.16 | 240,503 | +0.65(+5.65%) |
May 16, 2022 | 10.35 | 11.82 | 10.19 | 11.51 | 282,025 | +1.19(+11.53%) |
May 13, 2022 | 9.590 | 10.62 | 9.590 | 10.32 | 177,951 | +0.58(+5.95%) |
May 12, 2022 | 9.740 | 9.760 | 8.850 | 9.740 | 225,923 | +0.06(+0.62%) |
May 11, 2022 | 10.04 | 10.57 | 9.680 | 9.680 | 140,224 | -0.16(-1.63%) |
May 10, 2022 | 9.910 | 10.18 | 9.570 | 9.840 | 139,364 | +0.22(+2.29%) |
May 09, 2022 | 10.21 | 10.21 | 9.560 | 9.620 | 138,768 | -0.97(-9.16%) |
May 06, 2022 | 10.51 | 10.76 | 10.11 | 10.59 | 115,232 | +0.16(+1.53%) |
May 05, 2022 | 11.09 | 11.09 | 10.11 | 10.43 | 93,077 | -0.48(-4.40%) |
May 04, 2022 | 10.73 | 10.95 | 10.12 | 10.91 | 68,898 | +0.25(+2.35%) |
May 03, 2022 | 10.56 | 10.84 | 10.42 | 10.66 | 73,917 | +0.08(+0.76%) |
May 02, 2022 | 10.61 | 10.79 | 10.27 | 10.58 | 77,583 | -0.16(-1.49%) |
Apr 29, 2022 | 11.11 | 11.47 | 10.61 | 10.74 | 77,070 | -0.40(-3.59%) |
Apr 28, 2022 | 11.21 | 11.21 | 10.60 | 11.14 | 35,247 | +0.16(+1.46%) |
Apr 27, 2022 | 10.94 | 11.10 | 10.66 | 10.98 | 69,583 | +0.17(+1.57%) |
Apr 26, 2022 | 11.51 | 11.51 | 10.59 | 10.81 | 106,470 | -0.60(-5.26%) |
Apr 25, 2022 | 11.90 | 12.06 | 11.00 | 11.41 | 134,027 | -0.91(-7.39%) |
Apr 22, 2022 | 12.51 | 13.24 | 12.26 | 12.32 | 80,791 | -0.32(-2.53%) |
Apr 21, 2022 | 13.96 | 13.96 | 12.16 | 12.64 | 137,140 | -1.20(-8.67%) |
Apr 20, 2022 | 14.15 | 14.27 | 13.63 | 13.84 | 92,075 | -0.44(-3.08%) |
Apr 19, 2022 | 14.75 | 14.75 | 14.00 | 14.28 | 136,507 | -0.71(-4.74%) |
Apr 18, 2022 | 15.43 | 15.43 | 14.94 | 14.99 | 47,718 | -0.39(-2.54%) |
Apr 14, 2022 | 15.38 | 0 | -0.03(-0.19%) | |||
Apr 13, 2022 | 15.18 | 15.46 | 14.99 | 15.41 | 57,096 | +0.23(+1.52%) |
Apr 12, 2022 | 14.96 | 15.60 | 14.76 | 15.18 | 120,259 | +0.30(+2.02%) |
Apr 11, 2022 | 14.94 | 14.94 | 14.37 | 14.88 | 95,790 | +0.10(+0.68%) |
Apr 08, 2022 | 14.85 | 15.03 | 14.62 | 14.78 | 63,937 | +0.13(+0.89%) |
Apr 07, 2022 | 14.20 | 14.78 | 13.98 | 14.65 | 104,446 | +0.46(+3.24%) |
Apr 06, 2022 | 14.78 | 14.84 | 13.92 | 14.19 | 118,711 | -0.72(-4.83%) |
Apr 05, 2022 | 15.80 | 15.80 | 14.44 | 14.91 | 97,971 | -0.88(-5.57%) |
Apr 04, 2022 | 15.91 | 16.40 | 15.65 | 15.79 | 101,784 | +0.01(+0.06%) |
Apr 01, 2022 | 15.89 | 16.04 | 15.45 | 15.78 | 99,663 | -0.05(-0.32%) |
Mar 31, 2022 | 15.48 | 15.97 | 15.25 | 15.83 | 180,291 | +0.33(+2.13%) |
Mar 30, 2022 | 14.99 | 15.92 | 14.99 | 15.50 | 93,282 | +0.40(+2.65%) |
Mar 29, 2022 | 15.31 | 15.66 | 14.90 | 15.10 | 95,230 | -0.39(-2.52%) |
Mar 28, 2022 | 15.60 | 15.69 | 15.26 | 15.49 | 67,946 | -0.16(-1.02%) |
Mar 25, 2022 | 16.51 | 16.67 | 15.53 | 15.65 | 147,472 | -0.86(-5.21%) |
Mar 24, 2022 | 16.01 | 17.47 | 16.01 | 16.51 | 157,182 | +0.61(+3.84%) |
Mar 23, 2022 | 15.66 | 16.59 | 15.65 | 15.90 | 99,233 | +0.23(+1.47%) |
Mar 22, 2022 | 15.69 | 16.03 | 15.44 | 15.67 | 138,769 | +0.01(+0.06%) |
Mar 21, 2022 | 15.64 | 15.70 | 14.95 | 15.66 | 102,167 | +0.07(+0.45%) |
Mar 18, 2022 | 15.26 | 15.82 | 14.83 | 15.59 | 121,958 | +0.49(+3.25%) |
Mar 17, 2022 | 14.49 | 15.75 | 14.12 | 15.10 | 205,732 | +0.59(+4.07%) |
Mar 16, 2022 | 15.46 | 15.79 | 13.89 | 14.51 | 175,994 | -0.69(-4.54%) |
Mar 15, 2022 | 14.89 | 15.35 | 14.62 | 15.20 | 141,796 | +0.54(+3.68%) |
Mar 14, 2022 | 17.40 | 17.56 | 14.32 | 14.66 | 196,644 | -2.93(-16.66%) |
Mar 11, 2022 | 17.85 | 18.06 | 16.74 | 17.59 | 180,720 | -0.45(-2.49%) |
Mar 10, 2022 | 16.62 | 18.20 | 16.61 | 18.04 | 186,100 | +1.46(+8.81%) |
Mar 09, 2022 | 15.25 | 16.85 | 15.25 | 16.58 | 239,520 | +1.34(+8.79%) |
Mar 08, 2022 | 16.64 | 16.77 | 15.05 | 15.24 | 254,251 | -0.71(-4.45%) |
Mar 07, 2022 | 14.97 | 16.17 | 14.71 | 15.95 | 263,081 | +1.11(+7.48%) |
Mar 04, 2022 | 14.97 | 15.13 | 14.30 | 14.84 | 160,588 | +0.10(+0.68%) |
Mar 03, 2022 | 14.58 | 14.94 | 13.97 | 14.74 | 249,730 | +0.17(+1.17%) |
Mar 02, 2022 | 14.18 | 14.66 | 13.76 | 14.57 | 129,182 | +0.56(+4.00%) |
Mar 01, 2022 | 13.11 | 14.07 | 13.01 | 14.01 | 133,999 | +0.98(+7.52%) |
Feb 28, 2022 | 12.23 | 13.03 | 12.22 | 13.03 | 89,999 | +0.69(+5.59%) |
Feb 25, 2022 | 11.03 | 12.34 | 11.43 | 12.34 | 68,363 | +1.37(+12.49%) |
Feb 24, 2022 | 10.29 | 10.97 | 10.29 | 10.97 | 93,255 | +0.31(+2.91%) |
Feb 23, 2022 | 10.89 | 10.92 | 10.56 | 10.66 | 32,180 | -0.09(-0.84%) |
Feb 22, 2022 | 11.10 | 11.19 | 10.55 | 10.75 | 55,446 | -0.45(-4.02%) |
Feb 18, 2022 | 11.20 | 0 | -0.24(-2.10%) | |||
Feb 17, 2022 | 11.46 | 11.60 | 11.26 | 11.44 | 46,066 | -0.07(-0.61%) |
Feb 16, 2022 | 11.95 | 12.11 | 11.51 | 11.51 | 37,192 | -0.42(-3.52%) |
Feb 15, 2022 | 12.06 | 12.19 | 11.85 | 11.93 | 61,493 | +0.00(+0.00%) |
Feb 14, 2022 | 13.22 | 13.22 | 11.93 | 11.93 | 95,117 | -1.29(-9.76%) |
Feb 11, 2022 | 12.97 | 13.40 | 12.96 | 13.22 | 89,756 | +0.13(+0.99%) |
Feb 10, 2022 | 12.77 | 13.33 | 12.77 | 13.09 | 111,508 | +0.00(+0.00%) |
Feb 09, 2022 | 11.95 | 13.09 | 11.69 | 13.09 | 213,068 | +1.22(+10.28%) |
Feb 08, 2022 | 10.93 | 11.87 | 10.91 | 11.87 | 98,427 | +0.93(+8.50%) |
Feb 07, 2022 | 10.56 | 10.95 | 10.47 | 10.94 | 140,063 | +0.45(+4.29%) |
Feb 04, 2022 | 10.25 | 10.61 | 10.10 | 10.49 | 50,624 | +0.31(+3.05%) |
Feb 03, 2022 | 10.04 | 10.19 | 9.920 | 10.18 | 73,364 | -0.05(-0.49%) |
Feb 02, 2022 | 10.53 | 10.56 | 10.18 | 10.23 | 91,319 | -0.22(-2.11%) |
Feb 01, 2022 | 10.81 | 10.88 | 10.40 | 10.45 | 54,789 | -0.17(-1.60%) |
Jan 31, 2022 | 10.41 | 10.94 | 10.62 | 103,553 | +0.12(+1.14%) | |
Jan 28, 2022 | 10.59 | 10.59 | 10.21 | 10.50 | 84,933 | -0.09(-0.85%) |
Jan 27, 2022 | 10.27 | 10.73 | 10.13 | 10.59 | 99,674 | +0.39(+3.82%) |
Jan 26, 2022 | 10.31 | 10.31 | 9.880 | 10.20 | 108,455 | +0.05(+0.49%) |
Jan 25, 2022 | 9.940 | 10.26 | 9.480 | 10.15 | 114,134 | +0.19(+1.91%) |
Jan 24, 2022 | 9.810 | 10.00 | 9.390 | 9.960 | 144,538 | -0.27(-2.64%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.14 | 10.23 | 128,024 | -0.62(-5.71%) |
Jan 20, 2022 | 11.34 | 11.47 | 10.80 | 10.85 | 67,673 | -0.33(-2.95%) |
Jan 19, 2022 | 11.72 | 11.83 | 11.17 | 11.18 | 87,212 | -0.42(-3.62%) |
Jan 18, 2022 | 12.45 | 12.45 | 11.00 | 11.60 | 141,802 | -1.01(-8.01%) |
Jan 17, 2022 | 13.04 | 13.10 | 12.61 | 12.61 | 29,413 | -0.39(-3.00%) |
Jan 14, 2022 | 13.03 | 13.06 | 12.57 | 13.00 | 61,671 | -0.23(-1.74%) |
Jan 13, 2022 | 13.62 | 13.69 | 13.18 | 13.23 | 65,571 | -0.37(-2.72%) |
Jan 12, 2022 | 13.53 | 13.88 | 13.48 | 13.60 | 52,633 | +0.23(+1.72%) |
Jan 11, 2022 | 13.29 | 13.39 | 12.93 | 13.37 | 40,041 | +0.08(+0.60%) |
Jan 10, 2022 | 13.14 | 13.69 | 13.00 | 13.29 | 74,489 | +0.10(+0.76%) |
Jan 07, 2022 | 12.98 | 13.38 | 12.87 | 13.19 | 64,759 | +0.23(+1.77%) |
Jan 06, 2022 | 13.10 | 13.27 | 12.86 | 12.96 | 83,238 | -0.03(-0.23%) |
Jan 05, 2022 | 12.62 | 13.27 | 12.62 | 12.99 | 131,510 | +0.44(+3.51%) |
Jan 04, 2022 | 12.00 | 12.56 | 11.74 | 12.55 | 66,588 | +0.83(+7.08%) |
Dec 31, 2021 | 11.72 | 11.72 | 11.72 | 0 | -0.15(-1.26%) | |
Dec 30, 2021 | 11.89 | 12.28 | 11.77 | 11.87 | 81,482 | +0.04(+0.34%) |
Dec 29, 2021 | 12.10 | 12.10 | 11.49 | 11.83 | 120,930 | -0.45(-3.66%) |
Dec 24, 2021 | 12.28 | 12.28 | 12.28 | 0 | +0.11(+0.90%) | |
Dec 23, 2021 | 11.55 | 12.37 | 11.55 | 12.17 | 152,545 | +0.73(+6.38%) |
Dec 22, 2021 | 10.95 | 11.66 | 10.94 | 11.44 | 113,982 | +0.33(+2.97%) |
Dec 21, 2021 | 10.77 | 11.29 | 10.69 | 11.11 | 61,635 | +0.50(+4.71%) |
Dec 20, 2021 | 10.45 | 10.64 | 10.18 | 10.61 | 60,603 | -0.10(-0.93%) |
Dec 17, 2021 | 10.45 | 10.89 | 10.24 | 10.71 | 74,893 | +0.16(+1.52%) |
Dec 16, 2021 | 11.16 | 11.16 | 10.49 | 10.55 | 78,103 | -0.29(-2.68%) |
Dec 15, 2021 | 10.74 | 10.86 | 10.34 | 10.84 | 84,913 | +0.01(+0.09%) |
Dec 14, 2021 | 11.15 | 11.29 | 10.75 | 10.83 | 52,450 | -0.46(-4.07%) |
Dec 13, 2021 | 11.82 | 11.82 | 11.09 | 11.29 | 69,904 | -0.46(-3.91%) |
Dec 10, 2021 | 11.64 | 11.82 | 11.52 | 11.75 | 55,946 | +0.05(+0.43%) |
Dec 09, 2021 | 11.92 | 11.98 | 11.41 | 11.70 | 62,261 | -0.34(-2.82%) |
Dec 08, 2021 | 12.22 | 12.23 | 11.95 | 12.04 | 68,133 | -0.11(-0.91%) |
Dec 07, 2021 | 11.65 | 12.34 | 11.64 | 12.15 | 87,942 | +0.65(+5.65%) |
Dec 06, 2021 | 11.77 | 11.89 | 11.38 | 11.50 | 87,298 | -0.22(-1.88%) |
Dec 03, 2021 | 12.10 | 12.12 | 11.43 | 11.72 | 94,012 | -0.34(-2.82%) |
Dec 02, 2021 | 12.10 | 12.21 | 11.79 | 12.06 | 121,974 | +0.12(+1.01%) |
Dec 01, 2021 | 12.41 | 12.53 | 11.82 | 11.94 | 106,760 | -0.42(-3.40%) |
Nov 30, 2021 | 12.52 | 12.70 | 12.10 | 12.36 | 112,452 | -0.29(-2.29%) |
Nov 29, 2021 | 12.75 | 12.82 | 12.53 | 12.65 | 73,370 | +0.00(+0.00%) |
Nov 26, 2021 | 12.71 | 12.95 | 12.51 | 12.65 | 117,815 | -0.36(-2.77%) |
Nov 25, 2021 | 12.92 | 13.01 | 12.84 | 13.01 | 20,855 | +0.03(+0.23%) |
Nov 24, 2021 | 13.11 | 13.16 | 12.87 | 12.98 | 65,183 | -0.28(-2.11%) |
Nov 23, 2021 | 13.31 | 13.53 | 13.16 | 13.26 | 62,623 | +0.07(+0.53%) |
Nov 22, 2021 | 13.35 | 13.44 | 13.09 | 13.19 | 52,443 | -0.21(-1.57%) |
Nov 19, 2021 | 13.24 | 13.93 | 13.24 | 13.40 | 51,509 | -0.28(-2.05%) |
Nov 18, 2021 | 13.41 | 13.68 | 13.60 | 13.68 | 48,739 | +0.34(+2.55%) |
Nov 17, 2021 | 14.00 | 14.08 | 13.27 | 13.34 | 70,382 | -0.41(-2.98%) |
Nov 16, 2021 | 13.91 | 13.91 | 13.43 | 13.75 | 77,504 | -0.13(-0.94%) |
Nov 15, 2021 | 14.42 | 14.50 | 13.75 | 13.88 | 104,501 | -0.41(-2.87%) |
Nov 12, 2021 | 13.36 | 14.39 | 13.36 | 14.29 | 159,176 | +0.57(+4.15%) |
Nov 11, 2021 | 14.46 | 14.78 | 13.53 | 13.72 | 142,662 | -0.60(-4.19%) |
Nov 10, 2021 | 14.44 | 14.32 | 98,786 | -0.19(-1.31%) | ||
Nov 09, 2021 | 14.76 | 14.76 | 14.07 | 14.51 | 70,429 | -0.24(-1.63%) |
Nov 08, 2021 | 14.73 | 15.09 | 14.55 | 14.75 | 79,387 | +0.05(+0.34%) |
Nov 05, 2021 | 14.78 | 14.86 | 14.38 | 14.70 | 52,757 | -0.01(-0.07%) |
Nov 04, 2021 | 15.87 | 15.87 | 14.58 | 14.71 | 94,275 | -0.96(-6.13%) |
Nov 03, 2021 | 15.04 | 15.86 | 14.91 | 15.67 | 75,379 | +0.55(+3.64%) |
Nov 02, 2021 | 15.34 | 15.36 | 14.81 | 15.12 | 68,145 | -0.30(-1.95%) |
Nov 01, 2021 | 15.70 | 15.44 | 15.38 | 15.42 | 29,146 | -0.02(-0.13%) |
Oct 29, 2021 | 15.18 | 15.46 | 15.18 | 15.44 | 57,735 | +0.12(+0.78%) |
Oct 28, 2021 | 15.09 | 15.43 | 14.99 | 15.32 | 84,650 | +0.12(+0.79%) |
Oct 27, 2021 | 15.94 | 15.94 | 15.14 | 15.20 | 90,736 | -0.60(-3.80%) |
Oct 26, 2021 | 15.50 | 15.85 | 15.80 | 99,557 | +0.29(+1.87%) | |
Oct 25, 2021 | 14.82 | 15.55 | 14.60 | 15.51 | 101,250 | +0.74(+5.01%) |
Oct 22, 2021 | 14.28 | 14.77 | 14.27 | 14.77 | 77,104 | +0.45(+3.14%) |
Oct 21, 2021 | 14.06 | 14.35 | 13.93 | 14.32 | 107,851 | +0.22(+1.56%) |
Oct 20, 2021 | 14.31 | 14.35 | 13.57 | 14.10 | 90,471 | -0.18(-1.26%) |
Oct 19, 2021 | 14.17 | 14.42 | 14.10 | 14.28 | 80,557 | +0.10(+0.71%) |
Oct 18, 2021 | 14.15 | 14.35 | 13.75 | 14.18 | 82,275 | +0.04(+0.28%) |
Oct 15, 2021 | 14.04 | 14.37 | 13.86 | 14.14 | 87,118 | +0.23(+1.65%) |
Oct 14, 2021 | 13.39 | 14.00 | 13.10 | 13.91 | 159,321 | -0.18(-1.28%) |
Oct 13, 2021 | 13.69 | 14.16 | 13.36 | 14.09 | 83,840 | +0.67(+4.99%) |
Oct 12, 2021 | 12.99 | 13.47 | 12.83 | 13.42 | 96,120 | +0.78(+6.17%) |
Oct 08, 2021 | 12.64 | 12.64 | 12.64 | 0 | +0.23(+1.85%) | |
Oct 07, 2021 | 12.63 | 12.63 | 12.33 | 12.41 | 99,952 | +0.11(+0.89%) |
Oct 06, 2021 | 12.73 | 12.73 | 12.27 | 12.30 | 70,195 | -0.51(-3.98%) |
Oct 05, 2021 | 12.69 | 12.89 | 12.53 | 12.81 | 69,528 | +0.16(+1.26%) |
Oct 04, 2021 | 13.03 | 13.36 | 12.60 | 12.65 | 75,695 | -0.31(-2.39%) |
Oct 01, 2021 | 13.39 | 13.39 | 12.77 | 12.96 | 70,411 | -0.34(-2.56%) |
Sep 30, 2021 | 13.15 | 13.49 | 13.15 | 13.30 | 60,015 | +0.17(+1.29%) |
Sep 29, 2021 | 13.74 | 13.74 | 13.08 | 13.13 | 58,225 | -0.50(-3.67%) |
Sep 28, 2021 | 14.18 | 14.26 | 13.60 | 13.63 | 46,411 | -0.70(-4.88%) |
Sep 27, 2021 | 13.48 | 14.38 | 13.17 | 14.33 | 75,427 | +0.90(+6.70%) |
Sep 24, 2021 | 13.35 | 13.67 | 13.22 | 13.43 | 108,809 | -0.04(-0.30%) |
Sep 23, 2021 | 14.01 | 14.02 | 13.42 | 13.47 | 100,228 | -0.46(-3.30%) |
Sep 22, 2021 | 14.00 | 14.39 | 13.88 | 13.93 | 82,742 | +0.15(+1.09%) |
Sep 21, 2021 | 14.53 | 14.53 | 13.65 | 13.78 | 95,105 | -0.22(-1.57%) |
Sep 20, 2021 | 14.38 | 14.78 | 13.95 | 14.00 | 154,604 | -1.35(-8.79%) |
Sep 17, 2021 | 16.15 | 16.25 | 15.25 | 15.35 | 70,449 | -0.87(-5.36%) |
Sep 16, 2021 | 16.65 | 16.66 | 16.20 | 16.22 | 34,736 | -0.49(-2.93%) |
Sep 15, 2021 | 16.13 | 16.75 | 16.13 | 16.71 | 54,983 | +0.63(+3.92%) |
Sep 14, 2021 | 16.00 | 16.11 | 15.73 | 16.08 | 70,366 | -0.22(-1.35%) |
Sep 13, 2021 | 16.51 | 16.51 | 15.85 | 16.30 | 53,633 | -0.10(-0.61%) |
Sep 10, 2021 | 16.57 | 16.74 | 16.36 | 16.40 | 51,934 | -0.05(-0.30%) |
Sep 09, 2021 | 16.68 | 16.68 | 16.20 | 16.45 | 70,488 | -0.26(-1.56%) |
Sep 08, 2021 | 17.20 | 17.33 | 16.67 | 16.71 | 92,391 | -0.69(-3.97%) |
Sep 07, 2021 | 17.17 | 17.64 | 16.93 | 17.40 | 164,690 | +0.49(+2.90%) |
Sep 03, 2021 | 16.91 | 16.91 | 16.91 | 0 | -0.06(-0.35%) | |
Sep 02, 2021 | 17.52 | 17.69 | 16.90 | 16.97 | 108,027 | -0.41(-2.36%) |
Sep 01, 2021 | 17.39 | 17.42 | 17.08 | 17.38 | 130,546 | -0.03(-0.17%) |
Aug 31, 2021 | 17.09 | 17.60 | 17.06 | 17.41 | 246,912 | +0.36(+2.11%) |
Aug 30, 2021 | 17.16 | 17.19 | 17.02 | 17.05 | 37,208 | -0.08(-0.47%) |
Aug 27, 2021 | 17.00 | 17.25 | 16.67 | 17.13 | 93,088 | +0.22(+1.30%) |
Aug 26, 2021 | 16.94 | 16.96 | 16.62 | 16.91 | 116,128 | +0.18(+1.08%) |
Aug 25, 2021 | 16.94 | 17.05 | 16.63 | 16.73 | 48,923 | -0.21(-1.24%) |
Aug 24, 2021 | 16.73 | 17.05 | 16.39 | 16.94 | 120,437 | +0.51(+3.10%) |
Aug 23, 2021 | 16.79 | 16.91 | 16.32 | 16.43 | 48,032 | +0.10(+0.61%) |
Aug 20, 2021 | 16.41 | 16.57 | 16.25 | 16.33 | 30,933 | -0.07(-0.43%) |
Aug 19, 2021 | 17.05 | 17.25 | 16.33 | 16.40 | 145,628 | -0.92(-5.31%) |
Aug 18, 2021 | 17.47 | 17.79 | 17.15 | 17.32 | 49,550 | -0.32(-1.81%) |
Aug 17, 2021 | 18.11 | 18.54 | 17.47 | 17.64 | 78,310 | -1.09(-5.82%) |
Aug 16, 2021 | 17.80 | 18.77 | 17.76 | 18.73 | 91,439 | +0.78(+4.35%) |
Aug 13, 2021 | 18.42 | 18.47 | 17.64 | 17.95 | 89,693 | -0.56(-3.03%) |
Aug 12, 2021 | 18.39 | 18.63 | 17.94 | 18.51 | 79,444 | +0.30(+1.65%) |
Aug 11, 2021 | 20.61 | 20.99 | 17.86 | 18.21 | 360,965 | -2.74(-13.08%) |
Aug 10, 2021 | 20.87 | 21.53 | 20.81 | 20.95 | 115,912 | +0.16(+0.77%) |
Aug 09, 2021 | 20.29 | 20.84 | 20.14 | 20.79 | 49,909 | +0.29(+1.41%) |
Aug 06, 2021 | 20.77 | 20.87 | 19.99 | 20.50 | 42,302 | -0.19(-0.92%) |
Aug 05, 2021 | 20.00 | 21.18 | 19.80 | 20.69 | 116,163 | +0.84(+4.23%) |
Aug 04, 2021 | 20.09 | 20.17 | 19.44 | 19.85 | 99,413 | -0.33(-1.64%) |
Aug 03, 2021 | 20.60 | 20.60 | 19.82 | 20.18 | 166,721 | -0.22(-1.08%) |
Jul 30, 2021 | 20.40 | 20.40 | 20.40 | 0 | -0.14(-0.68%) | |
Jul 29, 2021 | 20.32 | 20.89 | 20.05 | 20.54 | 159,541 | +0.39(+1.94%) |
Jul 28, 2021 | 19.69 | 20.33 | 19.64 | 20.15 | 95,890 | +0.57(+2.91%) |
Jul 27, 2021 | 19.53 | 19.62 | 19.14 | 19.58 | 86,182 | -0.01(-0.05%) |
Jul 26, 2021 | 19.29 | 19.80 | 19.26 | 19.59 | 60,024 | +0.33(+1.71%) |
Jul 23, 2021 | 19.39 | 19.40 | 19.00 | 19.26 | 76,059 | -0.05(-0.26%) |
Jul 22, 2021 | 19.48 | 19.75 | 18.86 | 19.31 | 82,962 | -0.58(-2.92%) |
Jul 21, 2021 | 18.50 | 20.14 | 18.35 | 19.89 | 136,050 | +1.59(+8.69%) |
Jul 20, 2021 | 17.42 | 18.33 | 17.15 | 18.30 | 85,813 | +1.17(+6.83%) |
Jul 19, 2021 | 17.50 | 17.88 | 17.00 | 17.13 | 88,446 | -1.20(-6.55%) |
Jul 16, 2021 | 19.25 | 19.25 | 18.16 | 18.33 | 70,767 | -0.85(-4.43%) |
Jul 15, 2021 | 19.46 | 19.71 | 18.97 | 19.18 | 39,008 | -0.39(-1.99%) |
Jul 14, 2021 | 20.00 | 20.16 | 19.27 | 19.57 | 60,737 | -0.51(-2.54%) |
Jul 13, 2021 | 20.31 | 20.41 | 19.78 | 20.08 | 46,618 | -0.38(-1.86%) |
Jul 12, 2021 | 19.30 | 20.94 | 19.26 | 20.46 | 112,329 | +1.30(+6.78%) |
Jul 09, 2021 | 19.80 | 19.86 | 19.05 | 19.16 | 80,147 | -0.54(-2.74%) |
Jul 08, 2021 | 19.14 | 19.70 | 18.67 | 19.70 | 127,799 | +0.51(+2.66%) |
Jul 07, 2021 | 18.91 | 19.35 | 18.91 | 19.19 | 50,831 | +0.29(+1.53%) |
Jul 06, 2021 | 18.66 | 18.96 | 18.59 | 18.90 | 95,401 | +0.32(+1.72%) |
Jul 05, 2021 | 18.68 | 18.71 | 18.54 | 18.58 | 29,631 | -0.10(-0.54%) |
Jul 02, 2021 | 19.03 | 19.20 | 18.22 | 18.68 | 237,623 | -0.62(-3.21%) |
Jun 30, 2021 | 19.30 | 19.30 | 19.30 | 0 | -0.38(-1.93%) | |
Jun 29, 2021 | 19.57 | 19.92 | 19.56 | 19.68 | 84,425 | +0.09(+0.46%) |
Jun 28, 2021 | 19.72 | 19.80 | 19.37 | 19.59 | 84,266 | -0.11(-0.56%) |
Jun 25, 2021 | 19.84 | 19.88 | 19.48 | 19.70 | 117,146 | +0.06(+0.31%) |
Jun 24, 2021 | 19.88 | 19.88 | 19.40 | 19.64 | 94,253 | +0.03(+0.15%) |
Jun 23, 2021 | 19.69 | 19.83 | 19.47 | 19.61 | 136,743 | +0.07(+0.36%) |
Jun 22, 2021 | 19.44 | 19.62 | 19.33 | 19.54 | 99,583 | +0.02(+0.10%) |
Jun 21, 2021 | 19.37 | 19.58 | 19.16 | 19.52 | 38,550 | +0.04(+0.21%) |
Jun 18, 2021 | 18.97 | 19.55 | 18.97 | 19.48 | 83,454 | +0.26(+1.35%) |
Jun 17, 2021 | 19.30 | 19.53 | 19.00 | 19.22 | 100,397 | -0.12(-0.62%) |
Jun 16, 2021 | 19.18 | 19.42 | 19.14 | 19.34 | 70,765 | +0.19(+0.99%) |
Jun 15, 2021 | 18.76 | 19.25 | 18.76 | 19.15 | 56,677 | +0.04(+0.21%) |
Jun 14, 2021 | 19.42 | 19.42 | 19.02 | 19.11 | 68,400 | -0.08(-0.42%) |
Jun 11, 2021 | 18.60 | 19.38 | 18.52 | 19.19 | 156,665 | +0.98(+5.38%) |
Jun 10, 2021 | 18.36 | 18.51 | 18.11 | 18.21 | 78,476 | +0.12(+0.66%) |
Jun 09, 2021 | 18.80 | 18.91 | 18.00 | 18.09 | 122,583 | -0.59(-3.16%) |
Jun 08, 2021 | 18.50 | 18.74 | 17.85 | 18.68 | 112,503 | +0.29(+1.58%) |
Jun 07, 2021 | 18.92 | 19.16 | 18.19 | 18.39 | 111,281 | -0.57(-3.01%) |
Jun 04, 2021 | 19.00 | 19.24 | 18.81 | 18.96 | 88,320 | +0.08(+0.42%) |
Jun 03, 2021 | 19.12 | 19.22 | 18.53 | 18.88 | 155,488 | -0.45(-2.33%) |
Jun 02, 2021 | 18.77 | 19.34 | 18.35 | 19.33 | 152,184 | +0.86(+4.66%) |