Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.690 | 7.870 | 7.430 | 7.460 | 491,243 | -0.19(-2.48%) |
May 27, 2022 | 7.550 | 7.730 | 7.430 | 7.650 | 208,046 | +0.04(+0.53%) |
May 26, 2022 | 7.460 | 7.860 | 7.460 | 7.610 | 498,526 | +0.20(+2.70%) |
May 25, 2022 | 7.280 | 7.670 | 6.950 | 7.410 | 458,182 | +0.10(+1.37%) |
May 24, 2022 | 6.730 | 7.380 | 6.550 | 7.310 | 535,986 | +0.56(+8.30%) |
May 23, 2022 | 6.380 | 6.770 | 6.320 | 6.750 | 396,210 | +0.40(+6.30%) |
May 20, 2022 | 6.430 | 6.545 | 6.210 | 6.350 | 144,420 | -0.03(-0.47%) |
May 19, 2022 | 6.220 | 6.505 | 6.210 | 6.380 | 252,418 | +0.07(+1.11%) |
May 18, 2022 | 6.580 | 6.665 | 6.150 | 6.310 | 314,608 | -0.27(-4.10%) |
May 17, 2022 | 6.530 | 6.828 | 6.470 | 6.580 | 401,640 | +0.14(+2.17%) |
May 16, 2022 | 6.450 | 6.620 | 6.400 | 6.440 | 324,629 | -0.03(-0.46%) |
May 13, 2022 | 6.440 | 6.680 | 6.310 | 6.470 | 320,361 | +0.04(+0.62%) |
May 12, 2022 | 6.550 | 6.580 | 6.200 | 6.430 | 387,327 | -0.17(-2.58%) |
May 11, 2022 | 6.830 | 7.050 | 6.550 | 6.600 | 288,355 | -0.07(-1.05%) |
May 10, 2022 | 6.800 | 6.990 | 6.500 | 6.670 | 326,669 | -0.08(-1.19%) |
May 09, 2022 | 7.020 | 7.020 | 6.685 | 6.750 | 388,398 | -0.45(-6.25%) |
May 06, 2022 | 7.190 | 7.270 | 6.854 | 7.200 | 242,329 | +0.13(+1.84%) |
May 05, 2022 | 7.220 | 7.220 | 6.660 | 7.070 | 258,511 | -0.13(-1.81%) |
May 04, 2022 | 6.800 | 7.250 | 6.700 | 7.200 | 493,226 | +0.53(+7.95%) |
May 03, 2022 | 6.560 | 6.782 | 6.520 | 6.670 | 213,838 | +0.13(+1.99%) |
May 02, 2022 | 6.650 | 6.765 | 6.360 | 6.540 | 383,878 | -0.15(-2.24%) |
Apr 29, 2022 | 6.910 | 7.000 | 6.610 | 6.690 | 196,779 | -0.20(-2.90%) |
Apr 28, 2022 | 6.760 | 7.030 | 6.500 | 6.890 | 253,988 | +0.23(+3.45%) |
Apr 27, 2022 | 6.740 | 6.820 | 6.540 | 6.660 | 1,471,474 | -0.06(-0.89%) |
Apr 26, 2022 | 6.790 | 7.050 | 6.710 | 6.720 | 307,900 | -0.08(-1.18%) |
Apr 25, 2022 | 7.000 | 7.080 | 6.420 | 6.800 | 1,277,297 | -0.62(-8.36%) |
Apr 22, 2022 | 7.800 | 7.865 | 7.330 | 7.420 | 278,919 | -0.44(-5.60%) |
Apr 21, 2022 | 8.240 | 8.260 | 7.770 | 7.860 | 301,734 | -0.31(-3.79%) |
Apr 20, 2022 | 8.210 | 8.220 | 7.950 | 8.170 | 244,161 | +0.00(+0.00%) |
Apr 19, 2022 | 8.330 | 8.460 | 8.111 | 8.170 | 236,726 | -0.24(-2.85%) |
Apr 18, 2022 | 8.340 | 8.890 | 8.070 | 8.410 | 888,209 | +0.10(+1.20%) |
Apr 14, 2022 | 8.200 | 8.400 | 8.120 | 8.310 | 147,430 | +0.11(+1.34%) |
Apr 13, 2022 | 8.260 | 8.530 | 8.190 | 8.200 | 246,004 | +0.02(+0.24%) |
Apr 12, 2022 | 8.240 | 8.555 | 8.080 | 8.180 | 159,059 | +0.12(+1.49%) |
Apr 11, 2022 | 8.340 | 8.480 | 7.990 | 8.060 | 230,048 | -0.35(-4.16%) |
Apr 08, 2022 | 8.200 | 8.590 | 8.200 | 8.410 | 190,174 | +0.18(+2.19%) |
Apr 07, 2022 | 8.210 | 8.260 | 7.960 | 8.230 | 161,149 | +0.07(+0.86%) |
Apr 06, 2022 | 8.280 | 8.380 | 8.020 | 8.160 | 169,577 | -0.13(-1.57%) |
Apr 05, 2022 | 8.680 | 8.865 | 8.240 | 8.290 | 179,332 | -0.44(-5.04%) |
Apr 04, 2022 | 8.520 | 8.750 | 8.300 | 8.730 | 188,315 | +0.35(+4.18%) |
Apr 01, 2022 | 8.460 | 8.650 | 8.310 | 8.380 | 167,232 | -0.02(-0.24%) |
Mar 31, 2022 | 8.380 | 8.635 | 8.285 | 8.400 | 183,331 | -0.12(-1.41%) |
Mar 30, 2022 | 8.590 | 8.910 | 8.470 | 8.520 | 135,249 | -0.04(-0.47%) |
Mar 29, 2022 | 8.290 | 8.570 | 8.160 | 8.560 | 202,373 | +0.10(+1.18%) |
Mar 28, 2022 | 8.720 | 8.980 | 8.350 | 8.460 | 150,866 | -0.52(-5.79%) |
Mar 25, 2022 | 8.730 | 9.035 | 8.720 | 8.980 | 193,019 | +0.18(+2.05%) |
Mar 24, 2022 | 8.760 | 8.880 | 8.550 | 8.800 | 163,574 | +0.00(+0.00%) |
Mar 23, 2022 | 8.670 | 9.220 | 8.670 | 8.800 | 432,543 | +0.25(+2.92%) |
Mar 22, 2022 | 8.810 | 8.810 | 8.430 | 8.550 | 141,797 | -0.25(-2.84%) |
Mar 21, 2022 | 8.640 | 9.045 | 8.610 | 8.800 | 221,944 | +0.43(+5.14%) |
Mar 18, 2022 | 8.360 | 8.510 | 8.140 | 8.370 | 880,282 | +0.04(+0.48%) |
Mar 17, 2022 | 8.390 | 8.585 | 8.260 | 8.330 | 422,966 | +0.08(+0.97%) |
Mar 16, 2022 | 8.590 | 8.590 | 8.110 | 8.250 | 409,606 | -0.30(-3.51%) |
Mar 15, 2022 | 8.880 | 9.128 | 8.540 | 8.550 | 272,207 | -0.67(-7.27%) |
Mar 14, 2022 | 9.800 | 10.00 | 9.120 | 9.220 | 664,612 | -1.14(-11.00%) |
Mar 11, 2022 | 10.68 | 10.92 | 10.35 | 10.36 | 221,196 | -0.48(-4.43%) |
Mar 10, 2022 | 10.24 | 10.90 | 10.06 | 10.84 | 337,434 | +0.60(+5.86%) |
Mar 09, 2022 | 10.00 | 10.92 | 9.840 | 10.24 | 296,560 | -0.03(-0.29%) |
Mar 08, 2022 | 10.42 | 10.91 | 10.09 | 10.27 | 362,248 | +0.02(+0.20%) |
Mar 07, 2022 | 9.440 | 10.90 | 9.440 | 10.25 | 540,339 | +0.95(+10.22%) |
Mar 04, 2022 | 9.010 | 9.310 | 8.980 | 9.300 | 185,043 | +0.31(+3.45%) |
Mar 03, 2022 | 9.140 | 9.140 | 8.630 | 8.990 | 380,325 | -0.16(-1.75%) |
Mar 02, 2022 | 8.770 | 9.230 | 8.770 | 9.150 | 414,113 | +0.54(+6.27%) |
Mar 01, 2022 | 9.020 | 9.106 | 8.460 | 8.610 | 224,479 | -0.30(-3.37%) |
Feb 28, 2022 | 8.990 | 9.000 | 8.790 | 8.910 | 285,022 | -0.10(-1.11%) |
Feb 25, 2022 | 9.180 | 9.080 | 8.970 | 9.010 | 144,517 | -0.19(-2.07%) |
Feb 24, 2022 | 9.440 | 9.440 | 9.020 | 9.200 | 152,549 | -0.06(-0.65%) |
Feb 23, 2022 | 9.340 | 9.569 | 9.120 | 9.260 | 118,618 | -0.02(-0.22%) |
Feb 22, 2022 | 9.630 | 9.675 | 9.190 | 9.280 | 184,236 | -0.24(-2.52%) |
Feb 18, 2022 | 9.520 | 0 | -0.19(-1.96%) | |||
Feb 17, 2022 | 9.680 | 9.910 | 9.570 | 9.710 | 327,902 | -0.03(-0.31%) |
Feb 16, 2022 | 9.740 | 10.02 | 9.480 | 9.740 | 225,285 | +0.08(+0.83%) |
Feb 15, 2022 | 9.480 | 9.700 | 9.380 | 9.660 | 224,441 | +0.04(+0.42%) |
Feb 14, 2022 | 10.18 | 10.44 | 9.520 | 9.620 | 272,912 | -0.56(-5.50%) |
Feb 11, 2022 | 9.850 | 10.37 | 9.850 | 10.18 | 444,540 | +0.38(+3.88%) |
Feb 10, 2022 | 9.970 | 10.30 | 9.750 | 9.800 | 230,045 | -0.30(-2.97%) |
Feb 09, 2022 | 9.750 | 10.13 | 9.620 | 10.10 | 271,765 | +0.25(+2.54%) |
Feb 08, 2022 | 10.40 | 10.42 | 9.700 | 9.850 | 274,417 | -0.65(-6.19%) |
Feb 07, 2022 | 10.24 | 10.58 | 10.21 | 10.50 | 149,876 | +0.16(+1.55%) |
Feb 04, 2022 | 10.11 | 10.45 | 10.09 | 10.34 | 290,456 | +0.27(+2.68%) |
Feb 03, 2022 | 10.16 | 9.990 | 10.07 | 96,052 | -0.21(-2.04%) | |
Feb 02, 2022 | 10.42 | 10.54 | 9.990 | 10.28 | 146,403 | -0.16(-1.53%) |
Feb 01, 2022 | 10.18 | 10.53 | 9.860 | 10.44 | 322,897 | +0.51(+5.14%) |
Jan 31, 2022 | 9.950 | 9.930 | 134,913 | -0.09(-0.90%) | ||
Jan 28, 2022 | 9.750 | 10.05 | 9.750 | 10.02 | 176,407 | +0.27(+2.77%) |
Jan 27, 2022 | 9.970 | 10.13 | 9.570 | 9.750 | 108,133 | -0.06(-0.61%) |
Jan 26, 2022 | 10.14 | 10.32 | 9.650 | 9.810 | 235,365 | -0.24(-2.39%) |
Jan 25, 2022 | 9.410 | 10.17 | 9.170 | 10.05 | 168,749 | +0.54(+5.68%) |
Jan 24, 2022 | 9.090 | 9.560 | 8.990 | 9.510 | 240,531 | +0.20(+2.15%) |
Jan 21, 2022 | 9.570 | 9.640 | 9.280 | 9.310 | 242,610 | -0.41(-4.22%) |
Jan 20, 2022 | 9.700 | 10.04 | 9.565 | 9.720 | 329,808 | -0.01(-0.10%) |
Jan 19, 2022 | 9.910 | 10.11 | 9.665 | 9.730 | 301,829 | -0.14(-1.42%) |
Jan 18, 2022 | 9.930 | 10.11 | 9.690 | 9.870 | 300,895 | -0.06(-0.60%) |
Jan 14, 2022 | 9.930 | 0 | +0.19(+1.95%) | |||
Jan 13, 2022 | 10.00 | 10.10 | 9.690 | 9.740 | 191,269 | -0.28(-2.79%) |
Jan 12, 2022 | 10.10 | 10.38 | 9.911 | 10.02 | 195,515 | -0.05(-0.50%) |
Jan 11, 2022 | 9.850 | 10.12 | 9.622 | 10.07 | 206,247 | +0.24(+2.44%) |
Jan 10, 2022 | 9.800 | 9.865 | 9.550 | 9.830 | 238,899 | -0.01(-0.10%) |
Jan 07, 2022 | 9.840 | 10.40 | 9.810 | 9.840 | 271,683 | -0.01(-0.10%) |
Jan 06, 2022 | 9.530 | 9.900 | 9.500 | 9.850 | 163,965 | +0.42(+4.45%) |
Jan 05, 2022 | 9.860 | 9.981 | 9.410 | 9.430 | 225,703 | -0.32(-3.28%) |
Jan 04, 2022 | 10.07 | 10.15 | 9.695 | 9.750 | 355,046 | -0.12(-1.22%) |
Jan 03, 2022 | 9.480 | 9.910 | 9.480 | 9.870 | 362,258 | +0.42(+4.44%) |
Dec 31, 2021 | 9.400 | 9.480 | 9.270 | 9.450 | 114,626 | +0.06(+0.64%) |
Dec 30, 2021 | 9.210 | 9.490 | 9.210 | 9.390 | 132,784 | +0.01(+0.11%) |
Dec 29, 2021 | 9.490 | 9.490 | 9.230 | 9.380 | 90,991 | -0.11(-1.16%) |
Dec 28, 2021 | 9.810 | 9.820 | 9.360 | 9.490 | 177,334 | -0.27(-2.77%) |
Dec 27, 2021 | 9.620 | 9.860 | 9.420 | 9.760 | 114,804 | +0.12(+1.24%) |
Dec 23, 2021 | 9.400 | 9.720 | 9.370 | 9.640 | 124,963 | +0.25(+2.66%) |
Dec 22, 2021 | 8.820 | 9.450 | 8.620 | 9.390 | 404,353 | +0.60(+6.83%) |
Dec 21, 2021 | 8.950 | 9.170 | 8.610 | 8.790 | 478,224 | -0.01(-0.11%) |
Dec 20, 2021 | 9.080 | 9.080 | 8.560 | 8.800 | 538,078 | -0.50(-5.38%) |
Dec 17, 2021 | 9.550 | 9.680 | 9.130 | 9.300 | 439,371 | -0.25(-2.62%) |
Dec 16, 2021 | 9.800 | 10.06 | 9.500 | 9.550 | 166,812 | -0.15(-1.55%) |
Dec 15, 2021 | 9.770 | 9.790 | 9.490 | 9.700 | 165,200 | -0.22(-2.22%) |
Dec 14, 2021 | 10.55 | 10.74 | 9.870 | 9.920 | 306,168 | -0.64(-6.06%) |
Dec 13, 2021 | 10.43 | 10.65 | 10.21 | 10.56 | 305,209 | -0.03(-0.28%) |
Dec 10, 2021 | 10.68 | 10.80 | 10.42 | 10.59 | 180,399 | +0.01(+0.09%) |
Dec 09, 2021 | 10.37 | 10.62 | 10.14 | 10.58 | 122,326 | +0.11(+1.05%) |
Dec 08, 2021 | 10.36 | 10.53 | 10.22 | 10.47 | 148,773 | +0.10(+0.96%) |
Dec 07, 2021 | 10.28 | 10.45 | 10.00 | 10.37 | 170,640 | +0.26(+2.57%) |
Dec 06, 2021 | 10.08 | 10.19 | 9.880 | 10.11 | 202,485 | +0.18(+1.81%) |
Dec 03, 2021 | 9.990 | 10.00 | 9.770 | 9.930 | 122,844 | +0.00(+0.00%) |
Dec 02, 2021 | 9.660 | 9.955 | 9.590 | 9.930 | 173,331 | +0.21(+2.16%) |
Dec 01, 2021 | 10.16 | 10.24 | 9.635 | 9.720 | 222,309 | -0.19(-1.92%) |
Nov 30, 2021 | 9.720 | 9.990 | 9.640 | 9.910 | 182,600 | -0.03(-0.30%) |
Nov 29, 2021 | 10.16 | 10.51 | 9.840 | 9.940 | 158,947 | -0.02(-0.20%) |
Nov 26, 2021 | 10.03 | 10.13 | 9.580 | 9.960 | 175,925 | -0.60(-5.68%) |
Nov 24, 2021 | 10.64 | 10.78 | 10.31 | 10.56 | 166,050 | -0.15(-1.40%) |
Nov 23, 2021 | 10.37 | 10.81 | 10.35 | 10.71 | 265,513 | +0.43(+4.18%) |
Nov 22, 2021 | 10.18 | 10.64 | 10.08 | 10.28 | 135,420 | +0.10(+0.98%) |
Nov 19, 2021 | 10.56 | 10.56 | 10.14 | 10.18 | 117,531 | -0.58(-5.39%) |
Nov 18, 2021 | 10.74 | 10.81 | 10.72 | 10.76 | 247,525 | -0.02(-0.19%) |
Nov 17, 2021 | 11.15 | 11.50 | 10.78 | 10.78 | 148,336 | -0.47(-4.18%) |
Nov 16, 2021 | 11.09 | 11.35 | 10.96 | 11.25 | 305,175 | +0.13(+1.17%) |
Nov 15, 2021 | 11.53 | 11.53 | 11.00 | 11.12 | 291,758 | -0.37(-3.22%) |
Nov 12, 2021 | 11.99 | 12.06 | 11.46 | 11.49 | 202,663 | -0.56(-4.65%) |
Nov 11, 2021 | 12.39 | 12.39 | 12.00 | 12.05 | 156,590 | -0.26(-2.11%) |
Nov 10, 2021 | 12.56 | 12.29 | 12.31 | 163,593 | -0.30(-2.38%) | |
Nov 09, 2021 | 12.69 | 12.69 | 12.33 | 12.61 | 263,753 | -0.09(-0.71%) |
Nov 08, 2021 | 12.85 | 13.13 | 12.60 | 12.70 | 144,133 | -0.15(-1.17%) |
Nov 05, 2021 | 12.63 | 12.93 | 12.58 | 12.85 | 422,866 | +0.40(+3.21%) |
Nov 04, 2021 | 12.38 | 12.74 | 12.33 | 12.45 | 199,860 | +0.14(+1.14%) |
Nov 03, 2021 | 11.98 | 12.58 | 11.59 | 12.31 | 392,513 | +0.79(+6.86%) |
Nov 02, 2021 | 11.66 | 11.69 | 11.37 | 11.52 | 154,453 | -0.16(-1.37%) |
Nov 01, 2021 | 11.79 | 11.70 | 11.70 | 11.68 | 144,447 | -0.02(-0.17%) |
Oct 29, 2021 | 12.02 | 12.02 | 11.68 | 11.70 | 197,229 | -0.31(-2.58%) |
Oct 28, 2021 | 12.01 | 12.12 | 11.82 | 12.01 | 176,622 | -0.02(-0.17%) |
Oct 27, 2021 | 12.66 | 12.65 | 11.99 | 12.03 | 191,108 | -0.76(-5.94%) |
Oct 26, 2021 | 12.68 | 12.79 | 304,321 | +0.18(+1.43%) | ||
Oct 25, 2021 | 12.50 | 12.82 | 12.50 | 12.61 | 231,570 | +0.14(+1.12%) |
Oct 22, 2021 | 12.65 | 12.88 | 12.40 | 12.47 | 187,057 | -0.23(-1.81%) |
Oct 21, 2021 | 12.99 | 13.28 | 12.57 | 12.70 | 169,882 | -0.34(-2.61%) |
Oct 20, 2021 | 12.77 | 13.09 | 12.72 | 13.04 | 339,134 | +0.19(+1.48%) |
Oct 19, 2021 | 12.83 | 12.89 | 12.52 | 12.85 | 113,815 | +0.07(+0.55%) |
Oct 18, 2021 | 12.96 | 13.20 | 12.75 | 12.78 | 136,071 | -0.09(-0.70%) |
Oct 15, 2021 | 12.85 | 13.01 | 12.73 | 12.87 | 258,986 | +0.25(+1.98%) |
Oct 14, 2021 | 12.40 | 12.62 | 12.27 | 12.62 | 196,701 | +0.36(+2.94%) |
Oct 13, 2021 | 11.93 | 12.30 | 11.73 | 12.26 | 331,710 | +0.25(+2.08%) |
Oct 12, 2021 | 11.99 | 12.18 | 11.78 | 12.01 | 345,143 | +0.02(+0.17%) |
Oct 11, 2021 | 12.40 | 12.67 | 11.96 | 11.99 | 461,447 | -0.31(-2.52%) |
Oct 08, 2021 | 12.78 | 12.81 | 12.23 | 12.30 | 490,809 | -0.38(-3.00%) |
Oct 07, 2021 | 12.48 | 12.90 | 12.35 | 12.68 | 249,780 | +0.20(+1.60%) |
Oct 06, 2021 | 12.76 | 12.87 | 12.41 | 12.48 | 175,903 | -0.42(-3.26%) |
Oct 05, 2021 | 13.02 | 13.13 | 12.71 | 12.90 | 211,952 | +0.00(+0.00%) |
Oct 04, 2021 | 12.89 | 13.06 | 12.78 | 12.90 | 261,906 | +0.13(+1.02%) |
Oct 01, 2021 | 12.53 | 12.93 | 12.34 | 12.77 | 459,819 | +0.25(+2.00%) |
Sep 30, 2021 | 12.35 | 12.68 | 12.34 | 12.52 | 226,353 | +0.20(+1.62%) |
Sep 29, 2021 | 12.25 | 12.34 | 12.11 | 12.32 | 418,205 | +0.06(+0.49%) |
Sep 28, 2021 | 12.49 | 12.75 | 12.18 | 12.26 | 359,730 | -0.08(-0.65%) |
Sep 27, 2021 | 12.15 | 12.39 | 12.01 | 12.34 | 640,175 | +0.36(+3.01%) |
Sep 24, 2021 | 11.94 | 12.05 | 11.77 | 11.98 | 200,397 | +0.00(+0.00%) |
Sep 23, 2021 | 11.74 | 12.10 | 11.65 | 11.98 | 210,944 | +0.29(+2.48%) |
Sep 22, 2021 | 11.77 | 11.91 | 11.64 | 11.69 | 248,563 | +0.09(+0.78%) |
Sep 21, 2021 | 11.70 | 11.75 | 11.51 | 11.60 | 307,995 | +0.00(+0.00%) |
Sep 20, 2021 | 11.48 | 11.63 | 10.92 | 11.60 | 537,840 | -0.15(-1.28%) |
Sep 17, 2021 | 11.96 | 12.09 | 11.69 | 11.75 | 1,371,027 | -0.23(-1.92%) |
Sep 16, 2021 | 11.93 | 12.06 | 11.84 | 11.98 | 241,718 | +0.07(+0.59%) |
Sep 15, 2021 | 11.74 | 12.19 | 11.71 | 11.91 | 317,944 | +0.28(+2.41%) |
Sep 14, 2021 | 11.99 | 12.03 | 11.42 | 11.63 | 404,648 | -0.26(-2.19%) |
Sep 13, 2021 | 11.57 | 11.99 | 11.57 | 11.89 | 237,554 | +0.49(+4.30%) |
Sep 10, 2021 | 11.45 | 11.63 | 11.36 | 11.40 | 245,110 | +0.06(+0.53%) |
Sep 09, 2021 | 11.14 | 11.54 | 10.99 | 11.34 | 228,175 | +0.18(+1.61%) |
Sep 08, 2021 | 11.48 | 11.71 | 11.14 | 11.16 | 174,002 | -0.29(-2.53%) |
Sep 07, 2021 | 11.34 | 11.64 | 11.28 | 11.45 | 154,634 | +0.01(+0.09%) |
Sep 03, 2021 | 11.48 | 11.58 | 11.27 | 11.44 | 183,122 | -0.03(-0.26%) |
Sep 02, 2021 | 11.64 | 11.70 | 11.44 | 11.47 | 359,403 | -0.04(-0.35%) |
Sep 01, 2021 | 11.36 | 11.66 | 11.19 | 11.51 | 274,325 | +0.16(+1.41%) |
Aug 31, 2021 | 11.28 | 11.46 | 11.12 | 11.35 | 262,880 | +0.02(+0.18%) |
Aug 30, 2021 | 11.64 | 11.70 | 11.29 | 11.33 | 267,458 | -0.26(-2.24%) |
Aug 27, 2021 | 11.17 | 11.68 | 11.16 | 11.59 | 348,491 | +0.54(+4.89%) |
Aug 26, 2021 | 11.25 | 11.48 | 11.01 | 11.05 | 333,654 | -0.29(-2.56%) |
Aug 25, 2021 | 11.23 | 11.40 | 11.07 | 11.34 | 183,295 | +0.12(+1.07%) |
Aug 24, 2021 | 11.23 | 11.41 | 11.13 | 11.22 | 250,174 | +0.12(+1.08%) |
Aug 23, 2021 | 10.76 | 11.15 | 10.76 | 11.10 | 296,666 | +0.56(+5.31%) |
Aug 20, 2021 | 10.58 | 10.92 | 10.39 | 10.54 | 284,327 | -0.17(-1.59%) |
Aug 19, 2021 | 10.79 | 10.91 | 10.43 | 10.71 | 426,356 | -0.27(-2.46%) |
Aug 18, 2021 | 11.08 | 11.36 | 10.92 | 10.98 | 174,547 | -0.10(-0.90%) |
Aug 17, 2021 | 11.02 | 11.30 | 11.02 | 11.08 | 250,689 | -0.02(-0.18%) |
Aug 16, 2021 | 11.37 | 11.43 | 11.07 | 11.10 | 259,144 | -0.40(-3.48%) |
Aug 13, 2021 | 11.47 | 11.60 | 11.33 | 11.50 | 190,083 | +0.04(+0.35%) |
Aug 12, 2021 | 11.45 | 11.54 | 11.17 | 11.46 | 138,454 | -0.03(-0.26%) |
Aug 11, 2021 | 11.40 | 11.53 | 11.14 | 11.49 | 185,207 | +0.20(+1.77%) |
Aug 10, 2021 | 11.16 | 11.42 | 11.05 | 11.29 | 254,577 | +0.25(+2.26%) |
Aug 09, 2021 | 11.34 | 11.34 | 11.00 | 11.04 | 349,898 | -0.34(-2.99%) |
Aug 06, 2021 | 11.55 | 11.56 | 11.29 | 11.38 | 222,257 | -0.04(-0.35%) |
Aug 05, 2021 | 11.63 | 11.91 | 11.33 | 11.42 | 433,450 | -0.30(-2.56%) |
Aug 04, 2021 | 12.86 | 12.87 | 11.62 | 11.72 | 859,569 | -1.39(-10.60%) |
Aug 03, 2021 | 12.98 | 13.11 | 12.71 | 13.11 | 327,542 | +0.09(+0.69%) |
Aug 02, 2021 | 12.90 | 13.25 | 12.85 | 13.02 | 407,359 | +0.12(+0.93%) |
Jul 30, 2021 | 13.07 | 13.07 | 12.80 | 12.90 | 440,229 | -0.22(-1.68%) |
Jul 29, 2021 | 12.82 | 13.18 | 12.65 | 13.12 | 364,033 | +0.40(+3.14%) |
Jul 28, 2021 | 12.81 | 13.09 | 12.35 | 12.72 | 309,117 | -0.01(-0.08%) |
Jul 27, 2021 | 13.43 | 13.67 | 12.50 | 12.73 | 297,334 | -0.74(-5.49%) |
Jul 26, 2021 | 12.99 | 13.54 | 12.99 | 13.47 | 252,032 | +0.51(+3.94%) |
Jul 23, 2021 | 12.97 | 13.11 | 12.71 | 12.96 | 137,062 | +0.08(+0.62%) |
Jul 22, 2021 | 13.03 | 13.03 | 12.74 | 12.88 | 142,640 | -0.15(-1.15%) |
Jul 21, 2021 | 12.94 | 13.27 | 12.87 | 13.03 | 205,957 | +0.28(+2.20%) |
Jul 20, 2021 | 12.57 | 12.86 | 12.35 | 12.75 | 229,958 | +0.23(+1.84%) |
Jul 19, 2021 | 12.50 | 12.88 | 12.34 | 12.52 | 410,504 | -0.48(-3.69%) |
Jul 16, 2021 | 13.36 | 13.40 | 12.85 | 13.00 | 414,337 | -0.22(-1.66%) |
Jul 15, 2021 | 13.40 | 13.60 | 13.19 | 13.22 | 232,741 | -0.25(-1.86%) |
Jul 14, 2021 | 13.79 | 14.10 | 13.42 | 13.47 | 247,721 | -0.23(-1.68%) |
Jul 13, 2021 | 13.72 | 13.83 | 13.46 | 13.70 | 187,259 | -0.11(-0.80%) |
Jul 12, 2021 | 13.79 | 13.91 | 13.53 | 13.81 | 136,682 | -0.11(-0.79%) |
Jul 09, 2021 | 13.87 | 14.12 | 13.62 | 13.92 | 126,244 | +0.20(+1.46%) |
Jul 08, 2021 | 13.44 | 13.92 | 13.44 | 13.72 | 250,876 | -0.07(-0.51%) |
Jul 07, 2021 | 14.00 | 14.18 | 13.65 | 13.79 | 307,017 | -0.21(-1.50%) |
Jul 06, 2021 | 14.71 | 14.83 | 13.91 | 14.00 | 359,790 | -0.68(-4.63%) |
Jul 02, 2021 | 14.55 | 14.75 | 14.45 | 14.68 | 205,731 | +0.05(+0.34%) |
Jul 01, 2021 | 14.51 | 14.78 | 14.50 | 14.63 | 264,707 | +0.38(+2.67%) |
Jun 30, 2021 | 14.52 | 14.69 | 14.14 | 14.25 | 264,029 | -0.25(-1.72%) |
Jun 29, 2021 | 14.65 | 14.79 | 14.48 | 14.50 | 152,580 | -0.08(-0.55%) |
Jun 28, 2021 | 14.73 | 14.73 | 14.41 | 14.58 | 342,173 | -0.12(-0.82%) |
Jun 25, 2021 | 15.06 | 15.07 | 14.64 | 14.70 | 1,233,578 | -0.28(-1.87%) |
Jun 24, 2021 | 14.82 | 15.20 | 14.82 | 14.98 | 246,515 | +0.22(+1.49%) |
Jun 23, 2021 | 15.10 | 15.21 | 14.76 | 14.76 | 204,995 | -0.23(-1.53%) |
Jun 22, 2021 | 14.94 | 15.10 | 14.67 | 14.99 | 204,768 | -0.01(-0.07%) |
Jun 21, 2021 | 14.66 | 15.31 | 14.59 | 15.00 | 505,419 | +0.45(+3.09%) |
Jun 18, 2021 | 14.50 | 15.00 | 14.42 | 14.55 | 387,021 | -0.21(-1.42%) |
Jun 17, 2021 | 15.12 | 15.45 | 14.10 | 14.76 | 645,021 | -0.34(-2.25%) |
Jun 16, 2021 | 15.79 | 15.95 | 15.07 | 15.10 | 1,125,911 | -0.60(-3.82%) |
Jun 15, 2021 | 15.36 | 15.72 | 14.98 | 15.70 | 2,683,807 | +0.35(+2.28%) |
Jun 14, 2021 | 15.17 | 15.68 | 15.17 | 15.35 | 470,668 | +0.07(+0.46%) |
Jun 11, 2021 | 14.64 | 15.53 | 14.59 | 15.28 | 1,353,477 | +0.68(+4.66%) |
Jun 10, 2021 | 14.87 | 14.90 | 14.44 | 14.60 | 319,518 | -0.15(-1.02%) |
Jun 09, 2021 | 15.32 | 15.50 | 14.74 | 14.75 | 268,723 | -0.57(-3.72%) |
Jun 08, 2021 | 14.50 | 15.41 | 14.31 | 15.32 | 1,224,078 | +0.86(+5.95%) |
Jun 07, 2021 | 14.98 | 15.00 | 14.33 | 14.46 | 411,410 | -0.06(-0.41%) |
Jun 04, 2021 | 13.94 | 14.73 | 13.62 | 14.52 | 764,106 | +0.80(+5.83%) |
Jun 03, 2021 | 13.39 | 13.90 | 13.31 | 13.72 | 555,704 | +0.31(+2.31%) |
Jun 02, 2021 | 13.27 | 13.45 | 13.13 | 13.41 | 575,993 | +0.25(+1.90%) |