Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 6.960 | 6.775 | 6.840 | 98,876 | -0.04(-0.58%) |
May 27, 2022 | 6.870 | 6.995 | 6.720 | 6.880 | 165,920 | +0.05(+0.73%) |
May 26, 2022 | 6.740 | 6.950 | 6.630 | 6.830 | 130,591 | +0.12(+1.79%) |
May 25, 2022 | 6.380 | 6.720 | 6.350 | 6.710 | 153,226 | +0.30(+4.68%) |
May 24, 2022 | 6.540 | 6.680 | 6.370 | 6.410 | 132,870 | -0.24(-3.61%) |
May 23, 2022 | 6.720 | 6.810 | 6.610 | 6.650 | 126,735 | -0.02(-0.30%) |
May 20, 2022 | 6.580 | 6.720 | 6.390 | 6.670 | 197,156 | +0.16(+2.46%) |
May 19, 2022 | 6.250 | 6.530 | 6.200 | 6.510 | 265,598 | +0.23(+3.66%) |
May 18, 2022 | 6.710 | 6.715 | 6.200 | 6.280 | 320,802 | -0.49(-7.24%) |
May 17, 2022 | 6.670 | 6.950 | 6.490 | 6.770 | 236,279 | +0.22(+3.36%) |
May 16, 2022 | 6.550 | 6.710 | 6.400 | 6.550 | 175,236 | -0.07(-1.06%) |
May 13, 2022 | 6.460 | 6.720 | 6.400 | 6.620 | 251,939 | +0.25(+3.92%) |
May 12, 2022 | 6.320 | 6.604 | 6.200 | 6.370 | 237,853 | +0.02(+0.31%) |
May 11, 2022 | 6.460 | 6.650 | 6.275 | 6.350 | 166,346 | -0.13(-2.01%) |
May 10, 2022 | 6.470 | 6.700 | 6.030 | 6.480 | 307,649 | +0.22(+3.51%) |
May 09, 2022 | 6.270 | 6.430 | 6.200 | 6.260 | 356,273 | -0.07(-1.11%) |
May 06, 2022 | 6.660 | 6.740 | 6.320 | 6.330 | 171,630 | -0.31(-4.67%) |
May 05, 2022 | 6.790 | 6.850 | 6.550 | 6.640 | 214,943 | -0.25(-3.63%) |
May 04, 2022 | 7.100 | 7.160 | 6.620 | 6.890 | 216,988 | -0.24(-3.37%) |
May 03, 2022 | 7.020 | 7.130 | 6.980 | 7.130 | 217,581 | +0.10(+1.42%) |
May 02, 2022 | 6.920 | 7.040 | 6.800 | 7.030 | 222,539 | +0.12(+1.74%) |
Apr 29, 2022 | 6.950 | 7.080 | 6.820 | 6.910 | 225,600 | -0.02(-0.29%) |
Apr 28, 2022 | 6.990 | 6.990 | 6.650 | 6.930 | 168,207 | +0.04(+0.58%) |
Apr 27, 2022 | 6.910 | 6.990 | 6.820 | 6.890 | 174,369 | -0.01(-0.14%) |
Apr 26, 2022 | 7.170 | 7.249 | 6.840 | 6.900 | 189,734 | -0.35(-4.83%) |
Apr 25, 2022 | 7.090 | 7.380 | 6.980 | 7.250 | 313,645 | +0.11(+1.54%) |
Apr 22, 2022 | 7.240 | 7.260 | 7.080 | 7.140 | 95,121 | -0.12(-1.65%) |
Apr 21, 2022 | 7.540 | 7.710 | 7.240 | 7.260 | 137,358 | -0.21(-2.81%) |
Apr 20, 2022 | 7.820 | 7.880 | 7.375 | 7.470 | 137,792 | -0.30(-3.86%) |
Apr 19, 2022 | 7.510 | 7.920 | 7.500 | 7.770 | 267,695 | +0.27(+3.60%) |
Apr 18, 2022 | 7.530 | 7.610 | 7.370 | 7.500 | 219,221 | -0.04(-0.53%) |
Apr 14, 2022 | 7.460 | 7.620 | 7.360 | 7.540 | 244,778 | +0.08(+1.07%) |
Apr 13, 2022 | 7.410 | 7.480 | 7.340 | 7.460 | 218,776 | +0.06(+0.81%) |
Apr 12, 2022 | 7.370 | 7.630 | 7.190 | 7.400 | 326,233 | +0.09(+1.23%) |
Apr 11, 2022 | 7.010 | 7.320 | 6.920 | 7.310 | 277,059 | +0.26(+3.69%) |
Apr 08, 2022 | 7.220 | 7.220 | 7.000 | 7.050 | 142,898 | -0.19(-2.62%) |
Apr 07, 2022 | 7.010 | 7.310 | 6.910 | 7.240 | 347,898 | +0.22(+3.13%) |
Apr 06, 2022 | 6.900 | 7.090 | 6.710 | 7.020 | 812,451 | +0.14(+2.03%) |
Apr 05, 2022 | 7.180 | 7.200 | 6.880 | 6.880 | 189,500 | -0.33(-4.58%) |
Apr 04, 2022 | 7.290 | 7.290 | 7.086 | 7.210 | 136,803 | -0.06(-0.83%) |
Apr 01, 2022 | 7.220 | 7.280 | 7.058 | 7.270 | 124,291 | +0.11(+1.54%) |
Mar 31, 2022 | 7.390 | 7.450 | 7.040 | 7.160 | 231,074 | -0.23(-3.11%) |
Mar 30, 2022 | 7.460 | 7.660 | 7.350 | 7.390 | 288,334 | -0.05(-0.67%) |
Mar 29, 2022 | 7.330 | 7.694 | 7.330 | 7.440 | 217,823 | +0.14(+1.92%) |
Mar 28, 2022 | 7.450 | 7.580 | 7.170 | 7.300 | 305,506 | -0.16(-2.14%) |
Mar 25, 2022 | 7.220 | 7.560 | 7.100 | 7.460 | 259,696 | +0.22(+3.04%) |
Mar 24, 2022 | 7.300 | 7.420 | 7.080 | 7.240 | 1,623,370 | +0.02(+0.28%) |
Mar 23, 2022 | 7.150 | 7.290 | 7.000 | 7.220 | 423,428 | +0.10(+1.40%) |
Mar 22, 2022 | 7.080 | 7.359 | 7.020 | 7.120 | 162,297 | +0.07(+0.99%) |
Mar 21, 2022 | 7.390 | 7.590 | 6.960 | 7.050 | 416,749 | -0.34(-4.60%) |
Mar 18, 2022 | 7.320 | 7.510 | 7.280 | 7.390 | 388,282 | -0.01(-0.14%) |
Mar 17, 2022 | 7.060 | 7.480 | 6.980 | 7.400 | 664,300 | +0.34(+4.82%) |
Mar 16, 2022 | 6.800 | 7.080 | 6.710 | 7.060 | 854,192 | +0.37(+5.53%) |
Mar 15, 2022 | 7.110 | 7.140 | 6.635 | 6.690 | 689,297 | -0.45(-6.37%) |
Mar 14, 2022 | 7.250 | 8.280 | 7.070 | 7.145 | 1,175,356 | -1.57(-17.97%) |
Mar 11, 2022 | 9.050 | 9.090 | 8.700 | 8.710 | 182,725 | -0.33(-3.65%) |
Mar 10, 2022 | 8.940 | 9.070 | 8.780 | 9.040 | 170,535 | -0.07(-0.77%) |
Mar 09, 2022 | 8.790 | 9.170 | 8.790 | 9.110 | 167,581 | +0.35(+4.00%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.610 | 8.760 | 332,966 | -0.11(-1.24%) |
Mar 07, 2022 | 9.120 | 9.120 | 8.840 | 8.870 | 151,219 | -0.20(-2.21%) |
Mar 04, 2022 | 8.890 | 9.080 | 8.778 | 9.070 | 230,804 | +0.08(+0.89%) |
Mar 03, 2022 | 9.280 | 9.285 | 8.950 | 8.990 | 85,757 | -0.26(-2.81%) |
Mar 02, 2022 | 9.150 | 9.420 | 9.130 | 9.250 | 176,819 | +0.15(+1.65%) |
Mar 01, 2022 | 9.470 | 9.530 | 9.040 | 9.100 | 174,297 | -0.39(-4.11%) |
Feb 28, 2022 | 9.180 | 9.540 | 9.170 | 9.490 | 167,395 | +0.21(+2.26%) |
Feb 25, 2022 | 9.210 | 9.310 | 9.100 | 9.280 | 112,209 | +0.12(+1.31%) |
Feb 24, 2022 | 8.730 | 9.180 | 8.431 | 9.160 | 191,799 | +0.23(+2.58%) |
Feb 23, 2022 | 9.060 | 9.076 | 8.910 | 8.930 | 137,377 | -0.11(-1.22%) |
Feb 22, 2022 | 9.120 | 9.485 | 8.920 | 9.040 | 361,863 | -0.18(-1.95%) |
Feb 18, 2022 | 9.220 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.570 | 9.579 | 9.300 | 9.300 | 115,346 | -0.28(-2.92%) |
Feb 16, 2022 | 9.620 | 9.890 | 9.485 | 9.580 | 139,205 | -0.05(-0.52%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.300 | 9.630 | 430,868 | +0.42(+4.56%) |
Feb 14, 2022 | 9.190 | 9.260 | 9.102 | 9.210 | 254,132 | +0.04(+0.44%) |
Feb 11, 2022 | 9.210 | 9.360 | 9.110 | 9.170 | 198,267 | -0.03(-0.33%) |
Feb 10, 2022 | 9.180 | 9.280 | 9.000 | 9.200 | 292,396 | -0.03(-0.33%) |
Feb 09, 2022 | 9.280 | 9.360 | 9.220 | 9.230 | 170,466 | -0.05(-0.54%) |
Feb 08, 2022 | 9.120 | 9.330 | 9.075 | 9.280 | 158,885 | +0.18(+1.98%) |
Feb 07, 2022 | 9.120 | 9.320 | 9.060 | 9.100 | 133,288 | -0.05(-0.55%) |
Feb 04, 2022 | 9.120 | 9.160 | 8.890 | 9.150 | 163,976 | -0.03(-0.33%) |
Feb 03, 2022 | 9.060 | 9.290 | 9.180 | 232,836 | +0.03(+0.33%) | |
Feb 02, 2022 | 9.650 | 9.700 | 9.130 | 9.150 | 224,487 | -0.50(-5.18%) |
Feb 01, 2022 | 9.470 | 9.770 | 9.375 | 9.650 | 394,590 | +0.17(+1.79%) |
Jan 31, 2022 | 9.080 | 9.490 | 9.480 | 253,162 | +0.35(+3.83%) | |
Jan 28, 2022 | 9.170 | 9.170 | 8.870 | 9.130 | 192,216 | -0.04(-0.44%) |
Jan 27, 2022 | 9.380 | 9.486 | 9.100 | 9.170 | 228,528 | -0.16(-1.71%) |
Jan 26, 2022 | 9.510 | 9.660 | 9.200 | 9.330 | 444,155 | -0.15(-1.58%) |
Jan 25, 2022 | 9.460 | 9.560 | 9.300 | 9.480 | 127,073 | -0.08(-0.84%) |
Jan 24, 2022 | 9.500 | 9.645 | 9.270 | 9.560 | 323,784 | -0.04(-0.42%) |
Jan 21, 2022 | 9.660 | 10.05 | 9.600 | 9.600 | 334,836 | -0.16(-1.59%) |
Jan 20, 2022 | 9.700 | 9.879 | 9.630 | 9.755 | 197,963 | +0.04(+0.36%) |
Jan 19, 2022 | 9.960 | 10.16 | 9.590 | 9.720 | 247,300 | -0.24(-2.46%) |
Jan 18, 2022 | 9.970 | 10.00 | 9.690 | 9.965 | 406,360 | -0.04(-0.45%) |
Jan 14, 2022 | 10.01 | 0 | +0.10(+1.01%) | |||
Jan 13, 2022 | 9.830 | 9.960 | 9.770 | 9.910 | 241,934 | +0.07(+0.71%) |
Jan 12, 2022 | 10.01 | 10.03 | 9.660 | 9.840 | 255,065 | -0.11(-1.11%) |
Jan 11, 2022 | 9.970 | 9.970 | 9.720 | 9.950 | 344,093 | +0.02(+0.20%) |
Jan 10, 2022 | 10.08 | 10.12 | 9.650 | 9.930 | 349,167 | -0.17(-1.68%) |
Jan 07, 2022 | 10.22 | 10.25 | 9.980 | 10.10 | 248,096 | -0.17(-1.66%) |
Jan 06, 2022 | 10.31 | 10.46 | 10.21 | 10.27 | 129,728 | -0.07(-0.68%) |
Jan 05, 2022 | 10.74 | 10.81 | 10.32 | 10.34 | 121,792 | -0.41(-3.81%) |
Jan 04, 2022 | 10.79 | 10.87 | 10.61 | 10.75 | 167,619 | -0.06(-0.56%) |
Jan 03, 2022 | 10.71 | 10.96 | 10.51 | 10.81 | 183,086 | +0.07(+0.65%) |
Dec 31, 2021 | 10.64 | 10.76 | 10.51 | 10.74 | 114,876 | +0.06(+0.56%) |
Dec 30, 2021 | 10.61 | 10.82 | 10.59 | 10.68 | 94,617 | +0.01(+0.09%) |
Dec 29, 2021 | 10.66 | 10.79 | 10.51 | 10.67 | 170,613 | +0.02(+0.19%) |
Dec 28, 2021 | 10.01 | 10.71 | 10.01 | 10.65 | 90,784 | +0.03(+0.28%) |
Dec 27, 2021 | 10.47 | 10.63 | 10.33 | 10.62 | 249,281 | +0.13(+1.24%) |
Dec 23, 2021 | 10.54 | 10.63 | 10.40 | 10.49 | 102,843 | -0.04(-0.38%) |
Dec 22, 2021 | 10.36 | 10.61 | 10.20 | 10.53 | 216,085 | +0.13(+1.25%) |
Dec 21, 2021 | 10.44 | 10.58 | 10.17 | 10.40 | 238,160 | +0.09(+0.87%) |
Dec 20, 2021 | 10.50 | 10.50 | 10.03 | 10.31 | 304,119 | -0.35(-3.28%) |
Dec 17, 2021 | 10.58 | 10.78 | 10.48 | 10.66 | 310,514 | -0.03(-0.28%) |
Dec 16, 2021 | 10.82 | 10.93 | 10.56 | 10.69 | 266,798 | -0.05(-0.47%) |
Dec 15, 2021 | 10.92 | 10.92 | 10.57 | 10.74 | 280,049 | +0.13(+1.23%) |
Dec 14, 2021 | 10.71 | 10.82 | 10.50 | 10.61 | 157,752 | -0.08(-0.75%) |
Dec 13, 2021 | 10.68 | 10.75 | 10.63 | 10.69 | 149,001 | -0.02(-0.19%) |
Dec 10, 2021 | 10.86 | 10.86 | 10.64 | 10.71 | 118,379 | -0.08(-0.74%) |
Dec 09, 2021 | 10.69 | 10.86 | 10.56 | 10.79 | 215,557 | -0.03(-0.28%) |
Dec 08, 2021 | 11.00 | 11.00 | 10.79 | 10.82 | 88,252 | -0.11(-1.01%) |
Dec 07, 2021 | 10.58 | 10.97 | 10.52 | 10.93 | 280,520 | +0.44(+4.19%) |
Dec 06, 2021 | 10.43 | 10.71 | 10.29 | 10.49 | 165,801 | +0.07(+0.67%) |
Dec 03, 2021 | 10.54 | 10.72 | 10.35 | 10.42 | 141,805 | -0.08(-0.76%) |
Dec 02, 2021 | 10.46 | 10.59 | 10.31 | 10.50 | 300,322 | +0.12(+1.16%) |
Dec 01, 2021 | 10.80 | 10.92 | 10.38 | 10.38 | 189,852 | -0.18(-1.70%) |
Nov 30, 2021 | 10.72 | 10.72 | 10.25 | 10.56 | 1,033,603 | -0.25(-2.31%) |
Nov 29, 2021 | 11.28 | 11.30 | 10.76 | 10.81 | 229,717 | -0.47(-4.17%) |
Nov 26, 2021 | 11.57 | 11.72 | 11.21 | 11.28 | 200,426 | -0.49(-4.16%) |
Nov 24, 2021 | 11.93 | 12.03 | 11.74 | 11.77 | 154,398 | -0.28(-2.32%) |
Nov 23, 2021 | 11.94 | 12.21 | 11.94 | 12.05 | 302,685 | -0.20(-1.63%) |
Nov 22, 2021 | 12.26 | 12.42 | 12.21 | 12.25 | 174,806 | -0.02(-0.16%) |
Nov 19, 2021 | 12.20 | 12.37 | 11.96 | 12.27 | 176,502 | -0.02(-0.16%) |
Nov 18, 2021 | 12.29 | 12.33 | 12.23 | 12.29 | 145,465 | +0.04(+0.33%) |
Nov 17, 2021 | 12.22 | 12.30 | 12.15 | 12.25 | 101,820 | +0.07(+0.57%) |
Nov 16, 2021 | 12.37 | 12.37 | 12.10 | 12.18 | 122,476 | -0.26(-2.09%) |
Nov 15, 2021 | 12.37 | 12.50 | 12.24 | 12.44 | 106,637 | -0.03(-0.24%) |
Nov 12, 2021 | 12.25 | 12.59 | 12.19 | 12.47 | 178,467 | +0.25(+2.05%) |
Nov 11, 2021 | 12.20 | 12.31 | 12.15 | 12.22 | 113,253 | -0.04(-0.33%) |
Nov 10, 2021 | 12.20 | 12.26 | 172,940 | +0.14(+1.16%) | ||
Nov 09, 2021 | 11.53 | 12.50 | 11.53 | 12.12 | 284,127 | -0.51(-4.04%) |
Nov 08, 2021 | 12.52 | 12.69 | 12.20 | 12.63 | 279,516 | +0.22(+1.77%) |
Nov 05, 2021 | 12.19 | 12.42 | 12.07 | 12.41 | 185,964 | +0.28(+2.31%) |
Nov 04, 2021 | 12.41 | 12.52 | 12.10 | 12.13 | 84,553 | -0.33(-2.65%) |
Nov 03, 2021 | 12.05 | 12.58 | 12.05 | 12.46 | 216,599 | +0.38(+3.15%) |
Nov 02, 2021 | 12.22 | 12.25 | 12.00 | 12.08 | 54,176 | -0.17(-1.39%) |
Nov 01, 2021 | 12.19 | 12.46 | 12.13 | 12.25 | 106,638 | +0.12(+0.99%) |
Oct 29, 2021 | 12.13 | 12.26 | 12.02 | 12.13 | 127,172 | -0.08(-0.66%) |
Oct 28, 2021 | 11.78 | 12.23 | 11.78 | 12.21 | 130,352 | +0.38(+3.21%) |
Oct 27, 2021 | 11.94 | 12.03 | 11.81 | 11.83 | 83,477 | -0.18(-1.50%) |
Oct 26, 2021 | 12.10 | 12.01 | 89,119 | -0.02(-0.17%) | ||
Oct 25, 2021 | 11.68 | 12.04 | 11.68 | 12.03 | 257,202 | +0.32(+2.73%) |
Oct 22, 2021 | 11.46 | 11.75 | 11.40 | 11.71 | 209,965 | +0.19(+1.65%) |
Oct 21, 2021 | 11.68 | 11.78 | 11.34 | 11.52 | 96,573 | -0.23(-1.96%) |
Oct 20, 2021 | 11.95 | 11.95 | 11.73 | 11.75 | 67,843 | -0.19(-1.59%) |
Oct 19, 2021 | 11.68 | 11.97 | 11.37 | 11.94 | 146,725 | +0.35(+3.02%) |
Oct 18, 2021 | 11.74 | 11.76 | 11.51 | 11.59 | 90,017 | -0.19(-1.61%) |
Oct 15, 2021 | 11.87 | 12.18 | 11.70 | 11.78 | 140,053 | +0.05(+0.43%) |
Oct 14, 2021 | 12.05 | 12.13 | 11.67 | 11.73 | 73,650 | -0.18(-1.51%) |
Oct 13, 2021 | 11.76 | 11.94 | 11.68 | 11.91 | 78,329 | +0.14(+1.19%) |
Oct 12, 2021 | 11.61 | 11.86 | 11.61 | 11.77 | 64,461 | +0.08(+0.68%) |
Oct 11, 2021 | 11.51 | 11.84 | 11.50 | 11.69 | 164,196 | +0.12(+1.04%) |
Oct 08, 2021 | 11.87 | 11.92 | 11.54 | 11.57 | 91,129 | -0.29(-2.45%) |
Oct 07, 2021 | 11.65 | 11.99 | 11.65 | 11.86 | 195,070 | +0.24(+2.07%) |
Oct 06, 2021 | 11.60 | 11.75 | 11.51 | 11.62 | 121,686 | -0.08(-0.68%) |
Oct 05, 2021 | 11.46 | 11.77 | 11.41 | 11.70 | 135,402 | +0.25(+2.18%) |
Oct 04, 2021 | 11.45 | 11.60 | 11.24 | 11.45 | 294,703 | -0.01(-0.09%) |
Oct 01, 2021 | 11.55 | 11.55 | 11.26 | 11.46 | 562,656 | -0.09(-0.78%) |
Sep 30, 2021 | 11.58 | 11.77 | 11.36 | 11.55 | 559,461 | +0.08(+0.70%) |
Sep 29, 2021 | 11.98 | 12.21 | 11.03 | 11.47 | 1,085,002 | -1.01(-8.09%) |
Sep 28, 2021 | 12.76 | 13.06 | 12.43 | 12.48 | 216,536 | -0.27(-2.12%) |
Sep 27, 2021 | 12.22 | 12.87 | 12.22 | 12.75 | 267,332 | +0.58(+4.77%) |
Sep 24, 2021 | 12.32 | 12.39 | 12.11 | 12.17 | 84,807 | -0.15(-1.22%) |
Sep 23, 2021 | 11.98 | 12.36 | 11.89 | 12.32 | 127,522 | +0.42(+3.53%) |
Sep 22, 2021 | 11.94 | 12.28 | 11.86 | 11.90 | 196,061 | -0.02(-0.17%) |
Sep 21, 2021 | 12.05 | 12.07 | 11.78 | 11.92 | 113,020 | -0.08(-0.67%) |
Sep 20, 2021 | 12.00 | 12.08 | 11.78 | 12.00 | 246,512 | -0.25(-2.04%) |
Sep 17, 2021 | 12.28 | 12.67 | 12.18 | 12.25 | 574,395 | +0.07(+0.57%) |
Sep 16, 2021 | 12.09 | 12.26 | 11.93 | 12.18 | 153,983 | +0.15(+1.25%) |
Sep 15, 2021 | 12.13 | 12.13 | 11.63 | 12.03 | 185,683 | +0.26(+2.21%) |
Sep 14, 2021 | 12.09 | 12.20 | 11.71 | 11.77 | 223,166 | -0.22(-1.83%) |
Sep 13, 2021 | 12.40 | 12.40 | 11.95 | 11.99 | 261,654 | -0.35(-2.84%) |
Sep 10, 2021 | 12.60 | 12.60 | 12.26 | 12.34 | 382,259 | -0.13(-1.04%) |
Sep 09, 2021 | 12.71 | 12.71 | 12.46 | 12.47 | 138,317 | -0.27(-2.12%) |
Sep 08, 2021 | 12.83 | 12.95 | 12.68 | 12.74 | 406,171 | -0.09(-0.70%) |
Sep 07, 2021 | 12.82 | 12.96 | 12.56 | 12.83 | 323,215 | +0.02(+0.16%) |
Sep 03, 2021 | 12.61 | 12.85 | 12.43 | 12.81 | 146,309 | +0.24(+1.91%) |
Sep 02, 2021 | 12.71 | 12.82 | 12.38 | 12.57 | 187,465 | -0.09(-0.71%) |
Sep 01, 2021 | 12.52 | 12.72 | 12.12 | 12.66 | 271,701 | +0.12(+0.96%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.23 | 12.54 | 537,445 | +0.31(+2.53%) |
Aug 30, 2021 | 12.24 | 12.31 | 11.97 | 12.23 | 183,694 | +0.07(+0.58%) |
Aug 27, 2021 | 12.02 | 12.20 | 11.86 | 12.16 | 329,907 | +0.23(+1.93%) |
Aug 26, 2021 | 11.98 | 12.47 | 11.70 | 11.93 | 440,572 | -0.05(-0.42%) |
Aug 25, 2021 | 12.24 | 12.24 | 11.88 | 11.98 | 300,843 | -0.13(-1.07%) |
Aug 24, 2021 | 12.23 | 12.25 | 11.90 | 12.11 | 161,823 | -0.10(-0.82%) |
Aug 23, 2021 | 11.88 | 12.38 | 11.78 | 12.21 | 204,343 | +0.46(+3.91%) |
Aug 20, 2021 | 11.24 | 11.78 | 11.24 | 11.75 | 291,808 | +0.43(+3.80%) |
Aug 19, 2021 | 11.17 | 11.45 | 11.13 | 11.32 | 202,276 | +0.06(+0.53%) |
Aug 18, 2021 | 11.52 | 11.56 | 11.21 | 11.26 | 269,990 | -0.26(-2.26%) |
Aug 17, 2021 | 11.51 | 11.74 | 11.44 | 11.52 | 234,760 | -0.17(-1.45%) |
Aug 16, 2021 | 11.72 | 11.95 | 11.58 | 11.69 | 265,865 | -0.16(-1.35%) |
Aug 13, 2021 | 12.01 | 12.13 | 11.73 | 11.85 | 231,949 | -0.12(-1.00%) |
Aug 12, 2021 | 12.08 | 12.16 | 11.76 | 11.97 | 288,752 | -0.17(-1.40%) |
Aug 11, 2021 | 12.54 | 13.01 | 12.00 | 12.14 | 271,886 | -0.35(-2.80%) |
Aug 10, 2021 | 12.50 | 12.70 | 12.47 | 12.49 | 212,383 | -0.12(-0.95%) |
Aug 09, 2021 | 13.34 | 13.35 | 12.43 | 12.61 | 205,450 | -0.51(-3.89%) |
Aug 06, 2021 | 12.88 | 13.16 | 12.61 | 13.12 | 327,560 | +0.30(+2.34%) |
Aug 05, 2021 | 12.80 | 12.93 | 12.72 | 12.82 | 98,404 | +0.07(+0.55%) |
Aug 04, 2021 | 12.74 | 13.09 | 12.61 | 12.75 | 197,965 | +0.06(+0.47%) |
Aug 03, 2021 | 12.76 | 12.86 | 12.56 | 12.69 | 188,472 | +0.04(+0.32%) |
Aug 02, 2021 | 12.92 | 13.07 | 12.59 | 12.65 | 238,883 | -0.21(-1.63%) |
Jul 30, 2021 | 13.09 | 13.12 | 12.75 | 12.86 | 147,891 | -0.25(-1.91%) |
Jul 29, 2021 | 13.30 | 13.33 | 13.06 | 13.11 | 169,089 | -0.17(-1.28%) |
Jul 28, 2021 | 13.20 | 13.38 | 12.93 | 13.28 | 119,932 | +0.18(+1.37%) |
Jul 27, 2021 | 13.04 | 13.32 | 12.86 | 13.10 | 114,320 | +0.05(+0.38%) |
Jul 26, 2021 | 13.27 | 13.35 | 12.98 | 13.05 | 148,351 | -0.26(-1.95%) |
Jul 23, 2021 | 13.46 | 13.46 | 12.92 | 13.31 | 143,304 | +0.28(+2.15%) |
Jul 22, 2021 | 13.53 | 13.71 | 13.03 | 13.03 | 109,750 | -0.47(-3.48%) |
Jul 21, 2021 | 13.49 | 13.71 | 13.15 | 13.50 | 295,966 | +0.12(+0.90%) |
Jul 20, 2021 | 12.80 | 13.39 | 12.64 | 13.38 | 325,979 | +0.64(+5.02%) |
Jul 19, 2021 | 13.25 | 13.25 | 12.62 | 12.74 | 234,968 | -0.35(-2.67%) |
Jul 16, 2021 | 13.09 | 13.15 | 13.00 | 13.09 | 185,793 | +0.01(+0.08%) |
Jul 15, 2021 | 13.74 | 13.74 | 12.88 | 13.08 | 263,002 | -0.65(-4.73%) |
Jul 14, 2021 | 13.14 | 13.88 | 13.00 | 13.73 | 589,754 | +0.90(+7.01%) |
Jul 13, 2021 | 12.95 | 13.03 | 12.74 | 12.83 | 183,256 | -0.17(-1.31%) |
Jul 12, 2021 | 12.83 | 13.01 | 12.57 | 13.00 | 314,354 | +0.17(+1.33%) |
Jul 09, 2021 | 13.19 | 13.25 | 12.82 | 12.83 | 376,143 | -0.32(-2.43%) |
Jul 08, 2021 | 12.99 | 13.34 | 12.91 | 13.15 | 142,186 | -0.07(-0.53%) |
Jul 07, 2021 | 13.85 | 13.87 | 13.18 | 13.22 | 187,837 | -0.61(-4.41%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.64 | 13.83 | 129,034 | -0.17(-1.21%) |
Jul 02, 2021 | 14.38 | 14.44 | 13.90 | 14.00 | 201,438 | -0.35(-2.44%) |
Jul 01, 2021 | 14.56 | 14.56 | 14.30 | 14.35 | 153,996 | -0.15(-1.03%) |
Jun 30, 2021 | 14.22 | 14.63 | 14.20 | 14.50 | 525,824 | +0.28(+1.97%) |
Jun 29, 2021 | 13.36 | 14.50 | 13.36 | 14.22 | 534,732 | +0.47(+3.42%) |
Jun 28, 2021 | 13.45 | 13.80 | 13.38 | 13.75 | 307,256 | +0.23(+1.70%) |
Jun 25, 2021 | 13.56 | 13.85 | 13.28 | 13.52 | 5,263,343 | -0.09(-0.66%) |
Jun 24, 2021 | 13.66 | 13.88 | 13.48 | 13.61 | 379,202 | +0.09(+0.67%) |
Jun 23, 2021 | 13.27 | 13.65 | 13.24 | 13.52 | 313,585 | +0.30(+2.27%) |
Jun 22, 2021 | 13.36 | 13.45 | 13.11 | 13.22 | 189,031 | -0.11(-0.83%) |
Jun 21, 2021 | 13.06 | 13.36 | 12.82 | 13.33 | 391,011 | +0.32(+2.46%) |
Jun 18, 2021 | 13.02 | 13.10 | 12.77 | 13.01 | 260,252 | -0.10(-0.76%) |
Jun 17, 2021 | 13.02 | 13.27 | 12.90 | 13.11 | 240,315 | +0.05(+0.38%) |
Jun 16, 2021 | 13.31 | 13.37 | 13.05 | 13.06 | 303,470 | -0.25(-1.88%) |
Jun 15, 2021 | 13.35 | 13.42 | 13.00 | 13.31 | 282,292 | +0.03(+0.23%) |
Jun 14, 2021 | 13.35 | 13.43 | 13.23 | 13.28 | 207,521 | -0.02(-0.15%) |
Jun 11, 2021 | 13.15 | 13.50 | 13.10 | 13.30 | 290,248 | +0.11(+0.83%) |
Jun 10, 2021 | 13.13 | 13.49 | 13.08 | 13.19 | 352,117 | +0.13(+1.00%) |
Jun 09, 2021 | 12.79 | 13.15 | 12.68 | 13.06 | 247,677 | +0.18(+1.40%) |
Jun 08, 2021 | 12.80 | 12.99 | 12.62 | 12.88 | 234,400 | +0.06(+0.47%) |
Jun 07, 2021 | 12.97 | 13.12 | 12.81 | 12.82 | 224,876 | -0.09(-0.70%) |
Jun 04, 2021 | 13.04 | 13.12 | 12.88 | 12.91 | 133,431 | -0.13(-1.00%) |
Jun 03, 2021 | 13.04 | 13.14 | 12.69 | 13.04 | 239,294 | -0.03(-0.23%) |
Jun 02, 2021 | 13.27 | 13.31 | 13.06 | 13.07 | 160,693 | -0.10(-0.76%) |