Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.81 | 16.06 | 15.76 | 16.06 | 30,856 | +0.12(+0.75%) |
May 27, 2022 | 15.93 | 15.98 | 15.84 | 15.94 | 38,892 | +0.01(+0.06%) |
May 26, 2022 | 15.84 | 15.97 | 15.83 | 15.93 | 56,433 | +0.18(+1.14%) |
May 25, 2022 | 15.56 | 15.87 | 15.56 | 15.75 | 29,846 | +0.07(+0.44%) |
May 24, 2022 | 15.70 | 15.70 | 15.47 | 15.68 | 23,463 | +0.04(+0.25%) |
May 23, 2022 | 15.43 | 15.85 | 15.38 | 15.64 | 44,612 | +0.43(+2.81%) |
May 20, 2022 | 15.15 | 15.26 | 15.13 | 15.21 | 3,235 | +0.03(+0.20%) |
May 19, 2022 | 15.22 | 15.22 | 15.16 | 15.18 | 2,627 | -0.06(-0.39%) |
May 18, 2022 | 15.32 | 15.33 | 15.24 | 15.24 | 846 | -0.20(-1.29%) |
May 17, 2022 | 15.16 | 15.44 | 15.16 | 15.44 | 22,192 | +0.38(+2.51%) |
May 16, 2022 | 15.24 | 15.26 | 15.06 | 15.06 | 12,914 | -0.15(-0.98%) |
May 13, 2022 | 15.20 | 15.40 | 15.14 | 15.21 | 29,705 | -0.05(-0.33%) |
May 12, 2022 | 15.20 | 15.32 | 15.00 | 15.26 | 42,724 | -0.12(-0.78%) |
May 11, 2022 | 15.52 | 15.57 | 15.30 | 15.38 | 21,870 | -0.09(-0.58%) |
May 10, 2022 | 15.62 | 15.77 | 15.32 | 15.47 | 14,881 | -0.13(-0.83%) |
May 09, 2022 | 15.46 | 15.65 | 15.46 | 15.60 | 3,672 | +0.02(+0.13%) |
May 06, 2022 | 15.47 | 15.58 | 15.43 | 15.58 | 6,635 | -0.02(-0.16%) |
May 05, 2022 | 15.80 | 15.80 | 15.47 | 15.61 | 22,491 | -0.40(-2.52%) |
May 04, 2022 | 15.66 | 16.01 | 15.66 | 16.01 | 9,322 | +0.37(+2.35%) |
May 03, 2022 | 15.59 | 15.66 | 15.50 | 15.64 | 2,863 | +0.18(+1.16%) |
May 02, 2022 | 15.47 | 15.56 | 15.29 | 15.46 | 19,389 | +0.01(+0.06%) |
Apr 29, 2022 | 15.71 | 15.83 | 15.42 | 15.45 | 9,438 | -0.40(-2.51%) |
Apr 28, 2022 | 15.75 | 15.85 | 15.71 | 15.85 | 4,331 | +0.05(+0.31%) |
Apr 27, 2022 | 15.73 | 15.80 | 15.73 | 15.80 | 937 | +0.00(+0.00%) |
Apr 26, 2022 | 15.95 | 15.95 | 15.73 | 15.80 | 9,744 | -0.40(-2.46%) |
Apr 25, 2022 | 15.83 | 16.20 | 15.83 | 16.20 | 5,568 | -0.14(-0.85%) |
Apr 22, 2022 | 16.54 | 16.58 | 16.28 | 16.34 | 20,173 | -0.27(-1.62%) |
Apr 21, 2022 | 16.60 | 16.73 | 16.51 | 16.61 | 25,226 | +0.30(+1.83%) |
Apr 20, 2022 | 16.35 | 16.63 | 16.27 | 16.31 | 10,791 | -0.06(-0.37%) |
Apr 19, 2022 | 15.77 | 16.38 | 15.77 | 16.37 | 26,747 | +0.46(+2.88%) |
Apr 18, 2022 | 15.93 | 15.93 | 15.85 | 15.91 | 4,467 | -0.04(-0.25%) |
Apr 14, 2022 | 15.93 | 15.95 | 15.80 | 15.95 | 9,900 | +0.08(+0.50%) |
Apr 13, 2022 | 15.64 | 15.87 | 15.64 | 15.87 | 2,763 | +0.13(+0.82%) |
Apr 12, 2022 | 15.91 | 16.03 | 15.65 | 15.74 | 2,604 | -0.12(-0.75%) |
Apr 11, 2022 | 16.06 | 16.06 | 15.86 | 15.86 | 2,279 | -0.03(-0.19%) |
Apr 08, 2022 | 15.95 | 16.04 | 15.85 | 15.89 | 6,616 | -0.04(-0.25%) |
Apr 07, 2022 | 15.93 | 16.05 | 15.89 | 15.93 | 3,795 | -0.14(-0.87%) |
Apr 06, 2022 | 16.27 | 16.27 | 16.07 | 16.07 | 5,719 | -0.12(-0.74%) |
Apr 05, 2022 | 16.41 | 16.41 | 16.19 | 16.19 | 13,583 | -0.05(-0.31%) |
Apr 04, 2022 | 16.34 | 16.40 | 16.19 | 16.24 | 25,899 | -0.10(-0.61%) |
Apr 01, 2022 | 16.40 | 16.58 | 16.26 | 16.34 | 9,097 | -0.05(-0.30%) |
Mar 31, 2022 | 16.42 | 16.56 | 16.33 | 16.39 | 14,000 | -0.04(-0.24%) |
Mar 30, 2022 | 16.88 | 16.88 | 16.42 | 16.43 | 11,921 | -0.42(-2.48%) |
Mar 29, 2022 | 16.91 | 16.93 | 16.72 | 16.85 | 21,973 | +0.17(+1.01%) |
Mar 28, 2022 | 16.71 | 16.73 | 16.63 | 16.68 | 14,226 | -0.11(-0.65%) |
Mar 25, 2022 | 16.59 | 16.85 | 16.51 | 16.79 | 27,343 | +0.17(+1.02%) |
Mar 24, 2022 | 16.42 | 16.68 | 16.42 | 16.62 | 21,773 | +0.19(+1.16%) |
Mar 23, 2022 | 16.68 | 16.71 | 16.39 | 16.43 | 36,505 | -0.38(-2.26%) |
Mar 22, 2022 | 16.72 | 16.98 | 16.72 | 16.81 | 120,402 | +0.02(+0.12%) |
Mar 21, 2022 | 16.93 | 16.93 | 16.65 | 16.79 | 23,636 | +0.26(+1.57%) |
Mar 18, 2022 | 16.71 | 16.71 | 16.45 | 16.53 | 116,754 | -0.28(-1.66%) |
Mar 17, 2022 | 16.82 | 16.88 | 16.65 | 16.81 | 9,353 | -0.07(-0.41%) |
Mar 16, 2022 | 16.82 | 16.98 | 16.77 | 16.88 | 257,581 | +0.08(+0.47%) |
Mar 15, 2022 | 16.93 | 17.04 | 16.69 | 16.80 | 69,923 | -0.11(-0.65%) |
Mar 14, 2022 | 16.92 | 17.09 | 16.81 | 16.91 | 200,446 | +0.13(+0.77%) |
Mar 11, 2022 | 16.73 | 16.93 | 16.71 | 16.78 | 362,092 | +0.16(+0.96%) |
Mar 10, 2022 | 16.45 | 16.65 | 16.44 | 16.62 | 246,568 | +0.14(+0.85%) |
Mar 09, 2022 | 16.41 | 16.68 | 16.41 | 16.48 | 153,422 | +0.21(+1.29%) |
Mar 08, 2022 | 16.46 | 16.59 | 16.19 | 16.27 | 286,222 | -0.25(-1.51%) |
Mar 07, 2022 | 16.75 | 16.91 | 16.45 | 16.52 | 78,681 | -0.40(-2.35%) |
Mar 04, 2022 | 16.90 | 16.96 | 16.74 | 16.92 | 37,678 | -0.05(-0.29%) |
Mar 03, 2022 | 16.96 | 17.10 | 16.82 | 16.97 | 336,911 | +0.00(+0.00%) |
Mar 02, 2022 | 16.51 | 17.28 | 16.41 | 16.97 | 1,443,514 | +2.63(+18.33%) |
Mar 01, 2022 | 14.72 | 14.74 | 14.34 | 14.34 | 16,003 | +0.06(+0.42%) |
Feb 28, 2022 | 14.21 | 14.64 | 14.20 | 14.28 | 1,870 | -0.20(-1.37%) |
Feb 25, 2022 | 14.72 | 14.72 | 14.34 | 14.48 | 3,059 | +0.02(+0.14%) |
Feb 24, 2022 | 14.53 | 14.58 | 14.30 | 14.46 | 10,855 | -0.16(-1.09%) |
Feb 23, 2022 | 14.44 | 14.78 | 14.43 | 14.62 | 5,872 | +0.13(+0.89%) |
Feb 22, 2022 | 14.45 | 14.69 | 14.43 | 14.49 | 2,402 | -0.26(-1.75%) |
Feb 18, 2022 | 14.74 | 0 | +0.29(+1.98%) | |||
Feb 17, 2022 | 14.49 | 14.73 | 14.43 | 14.46 | 8,793 | -0.27(-1.81%) |
Feb 16, 2022 | 14.43 | 14.72 | 14.38 | 14.72 | 6,881 | +0.34(+2.34%) |
Feb 15, 2022 | 13.98 | 14.39 | 13.98 | 14.39 | 1,462 | +0.24(+1.68%) |
Feb 14, 2022 | 14.11 | 14.28 | 14.11 | 14.15 | 1,957 | -0.03(-0.21%) |
Feb 11, 2022 | 13.99 | 14.25 | 13.99 | 14.18 | 2,965 | +0.25(+1.78%) |
Feb 10, 2022 | 14.03 | 14.23 | 13.93 | 13.93 | 4,576 | -0.27(-1.89%) |
Feb 09, 2022 | 14.08 | 14.23 | 14.08 | 14.20 | 2,422 | +0.12(+0.84%) |
Feb 08, 2022 | 13.80 | 14.26 | 13.80 | 14.08 | 5,465 | +0.25(+1.79%) |
Feb 07, 2022 | 13.91 | 14.00 | 13.69 | 13.83 | 4,753 | +0.05(+0.36%) |
Feb 04, 2022 | 13.87 | 13.92 | 13.78 | 13.78 | 10,658 | -0.06(-0.43%) |
Feb 03, 2022 | 14.24 | 13.82 | 13.84 | 47,641 | -0.34(-2.38%) | |
Feb 02, 2022 | 14.08 | 14.18 | 14.08 | 14.18 | 1,251 | +0.06(+0.42%) |
Feb 01, 2022 | 14.10 | 14.12 | 13.98 | 14.12 | 10,974 | +0.09(+0.64%) |
Jan 31, 2022 | 13.83 | 14.05 | 13.73 | 14.03 | 2,616 | +0.00(+0.00%) |
Jan 28, 2022 | 13.87 | 14.03 | 13.75 | 14.03 | 3,201 | +0.29(+2.09%) |
Jan 27, 2022 | 13.73 | 14.07 | 13.73 | 13.74 | 1,647 | +0.00(+0.00%) |
Jan 26, 2022 | 13.73 | 14.00 | 13.71 | 13.74 | 2,335 | -0.03(-0.22%) |
Jan 25, 2022 | 13.69 | 13.85 | 13.69 | 13.77 | 7,320 | -0.13(-0.93%) |
Jan 24, 2022 | 13.68 | 13.98 | 13.68 | 13.90 | 1,419 | +0.19(+1.37%) |
Jan 21, 2022 | 13.74 | 14.01 | 13.68 | 13.71 | 2,171 | -0.03(-0.22%) |
Jan 20, 2022 | 13.92 | 13.99 | 13.74 | 13.74 | 1,167 | -0.21(-1.49%) |
Jan 19, 2022 | 13.68 | 13.95 | 13.68 | 13.95 | 2,836 | +0.07(+0.50%) |
Jan 18, 2022 | 13.75 | 13.88 | 13.68 | 13.88 | 1,718 | +0.18(+1.30%) |
Jan 14, 2022 | 13.70 | 0 | +0.05(+0.36%) | |||
Jan 13, 2022 | 13.68 | 13.68 | 13.63 | 13.65 | 9,020 | -0.03(-0.22%) |
Jan 12, 2022 | 13.78 | 13.78 | 13.68 | 13.68 | 8,630 | -0.07(-0.51%) |
Jan 11, 2022 | 13.75 | 13.94 | 13.74 | 13.75 | 2,699 | -0.08(-0.57%) |
Jan 10, 2022 | 13.86 | 13.94 | 13.76 | 13.83 | 1,152 | +0.01(+0.07%) |
Jan 07, 2022 | 13.61 | 13.82 | 13.61 | 13.82 | 4,933 | +0.22(+1.60%) |
Jan 06, 2022 | 13.68 | 13.68 | 13.60 | 13.60 | 12,272 | -0.14(-1.01%) |
Jan 05, 2022 | 13.63 | 13.74 | 13.46 | 13.74 | 10,984 | +0.00(+0.00%) |
Jan 04, 2022 | 13.66 | 13.75 | 13.63 | 13.74 | 5,360 | +0.24(+1.76%) |
Jan 03, 2022 | 13.44 | 13.67 | 13.44 | 13.50 | 4,323 | +0.04(+0.29%) |
Dec 31, 2021 | 13.58 | 13.67 | 13.40 | 13.46 | 2,010 | -0.02(-0.15%) |
Dec 30, 2021 | 13.40 | 13.58 | 13.40 | 13.48 | 2,696 | +0.08(+0.59%) |
Dec 29, 2021 | 13.54 | 13.54 | 13.40 | 13.41 | 3,252 | -0.04(-0.30%) |
Dec 28, 2021 | 13.44 | 13.45 | 13.44 | 13.45 | 1,539 | -0.05(-0.37%) |
Dec 27, 2021 | 13.34 | 13.50 | 13.30 | 13.49 | 10,232 | -0.04(-0.29%) |
Dec 23, 2021 | 13.46 | 13.72 | 13.46 | 13.53 | 4,269 | +0.27(+2.02%) |
Dec 22, 2021 | 13.62 | 13.62 | 13.27 | 13.27 | 3,369 | -0.23(-1.69%) |
Dec 21, 2021 | 13.37 | 13.49 | 13.26 | 13.49 | 12,442 | +0.19(+1.42%) |
Dec 20, 2021 | 13.34 | 13.34 | 13.14 | 13.31 | 8,098 | +0.12(+0.90%) |
Dec 17, 2021 | 13.19 | 13.37 | 13.19 | 13.19 | 19,118 | -0.25(-1.85%) |
Dec 16, 2021 | 13.48 | 13.68 | 13.44 | 13.44 | 14,079 | +0.04(+0.30%) |
Dec 15, 2021 | 14.03 | 14.03 | 13.40 | 13.40 | 12,962 | -0.61(-4.39%) |
Dec 14, 2021 | 14.01 | 14.09 | 14.01 | 14.01 | 2,256 | +0.00(+0.00%) |
Dec 13, 2021 | 14.23 | 14.23 | 14.01 | 14.01 | 5,223 | -0.08(-0.56%) |
Dec 10, 2021 | 14.27 | 14.27 | 14.01 | 14.09 | 1,614 | +0.08(+0.57%) |
Dec 09, 2021 | 14.01 | 14.19 | 14.01 | 14.01 | 4,503 | -0.12(-0.84%) |
Dec 08, 2021 | 14.03 | 14.15 | 14.03 | 14.13 | 1,161 | -0.04(-0.28%) |
Dec 07, 2021 | 14.03 | 14.17 | 14.03 | 14.17 | 991 | +0.16(+1.13%) |
Dec 06, 2021 | 14.17 | 14.17 | 14.01 | 14.01 | 1,820 | +0.00(+0.00%) |
Dec 03, 2021 | 14.07 | 14.08 | 14.01 | 14.01 | 2,593 | -0.18(-1.25%) |
Dec 02, 2021 | 14.07 | 14.19 | 14.07 | 14.19 | 2,032 | +0.08(+0.56%) |
Dec 01, 2021 | 14.07 | 14.11 | 14.07 | 14.11 | 1,161 | +0.04(+0.28%) |
Nov 30, 2021 | 14.07 | 14.07 | 14.07 | 14.07 | 1,924 | +0.00(+0.00%) |
Nov 29, 2021 | 14.07 | 14.08 | 14.07 | 14.07 | 1,259 | +0.00(+0.00%) |
Nov 26, 2021 | 14.01 | 14.15 | 14.01 | 14.07 | 1,212 | -0.24(-1.65%) |
Nov 24, 2021 | 14.36 | 14.56 | 14.01 | 14.31 | 15,553 | -0.13(-0.89%) |
Nov 23, 2021 | 14.43 | 14.58 | 14.41 | 14.43 | 5,483 | -0.13(-0.88%) |
Nov 22, 2021 | 14.47 | 14.57 | 14.47 | 14.56 | 1,287 | +0.09(+0.62%) |
Nov 19, 2021 | 14.40 | 14.94 | 14.36 | 14.47 | 15,429 | +0.08(+0.58%) |
Nov 18, 2021 | 14.37 | 14.38 | 14.38 | 14.39 | 5,296 | +0.01(+0.10%) |
Nov 17, 2021 | 14.40 | 14.44 | 14.36 | 14.38 | 7,197 | -0.03(-0.21%) |
Nov 16, 2021 | 14.54 | 14.61 | 14.37 | 14.40 | 16,204 | -0.14(-0.95%) |
Nov 15, 2021 | 14.40 | 14.59 | 14.40 | 14.54 | 2,580 | +0.21(+1.45%) |
Nov 12, 2021 | 14.40 | 14.42 | 14.34 | 14.34 | 6,147 | -0.12(-0.82%) |
Nov 11, 2021 | 14.61 | 14.61 | 14.45 | 14.45 | 3,082 | -0.03(-0.20%) |
Nov 09, 2021 | 14.46 | 14.48 | 14.40 | 14.48 | 12,724 | +0.00(+0.03%) |
Nov 08, 2021 | 14.55 | 14.59 | 14.40 | 14.48 | 9,165 | -0.07(-0.51%) |
Nov 05, 2021 | 14.75 | 14.75 | 14.55 | 14.55 | 2,164 | -0.11(-0.74%) |
Nov 04, 2021 | 14.71 | 14.71 | 14.59 | 14.66 | 2,532 | -0.02(-0.13%) |
Nov 03, 2021 | 14.70 | 14.76 | 14.68 | 14.68 | 1,937 | -0.16(-1.06%) |
Nov 02, 2021 | 14.73 | 14.99 | 14.64 | 14.84 | 5,105 | -0.06(-0.40%) |
Nov 01, 2021 | 14.85 | 14.90 | 14.85 | 14.90 | 1,009 | +0.11(+0.73%) |
Oct 29, 2021 | 14.65 | 14.84 | 14.65 | 14.79 | 7,057 | +0.00(+0.00%) |
Oct 28, 2021 | 14.62 | 14.79 | 14.62 | 14.79 | 1,331 | +0.21(+1.42%) |
Oct 27, 2021 | 14.52 | 14.66 | 14.52 | 14.58 | 1,292 | -0.13(-0.87%) |
Oct 26, 2021 | 14.52 | 14.81 | 14.71 | 3,928 | +0.11(+0.74%) | |
Oct 25, 2021 | 14.54 | 14.78 | 14.54 | 14.60 | 1,440 | -0.07(-0.48%) |
Oct 22, 2021 | 14.78 | 14.80 | 14.56 | 14.67 | 4,663 | -0.09(-0.59%) |
Oct 21, 2021 | 14.50 | 14.80 | 14.50 | 14.76 | 3,758 | +0.11(+0.74%) |
Oct 20, 2021 | 14.53 | 14.75 | 14.53 | 14.65 | 6,520 | -0.15(-1.00%) |
Oct 19, 2021 | 14.95 | 14.95 | 14.63 | 14.80 | 4,681 | -0.09(-0.60%) |
Oct 18, 2021 | 14.43 | 14.89 | 14.43 | 14.89 | 7,759 | +0.34(+2.31%) |
Oct 15, 2021 | 14.59 | 14.80 | 14.55 | 14.55 | 2,468 | +0.06(+0.44%) |
Oct 14, 2021 | 14.45 | 14.49 | 14.41 | 14.49 | 3,109 | -0.04(-0.31%) |
Oct 13, 2021 | 14.65 | 14.70 | 14.43 | 14.53 | 9,575 | -0.12(-0.81%) |
Oct 12, 2021 | 14.60 | 14.95 | 14.60 | 14.65 | 6,577 | +0.03(+0.20%) |
Oct 11, 2021 | 14.83 | 14.96 | 14.62 | 14.62 | 6,928 | -0.18(-1.20%) |
Oct 08, 2021 | 14.83 | 14.90 | 14.80 | 14.80 | 3,148 | -0.05(-0.33%) |
Oct 07, 2021 | 14.70 | 15.43 | 14.69 | 14.85 | 4,180 | +0.10(+0.67%) |
Oct 06, 2021 | 14.75 | 14.75 | 14.72 | 14.75 | 2,008 | -0.03(-0.20%) |
Oct 05, 2021 | 14.62 | 14.80 | 14.62 | 14.78 | 4,087 | +0.18(+1.22%) |
Oct 04, 2021 | 14.62 | 14.87 | 14.32 | 14.60 | 7,180 | -0.26(-1.73%) |
Oct 01, 2021 | 14.89 | 15.00 | 14.81 | 14.86 | 2,553 | -0.20(-1.31%) |
Sep 30, 2021 | 14.51 | 15.09 | 14.51 | 15.06 | 2,195 | +0.64(+4.45%) |
Sep 29, 2021 | 14.27 | 14.52 | 14.27 | 14.41 | 4,497 | -0.01(-0.07%) |
Sep 28, 2021 | 14.47 | 14.50 | 14.31 | 14.42 | 4,123 | +0.17(+1.18%) |
Sep 27, 2021 | 14.12 | 14.41 | 14.12 | 14.26 | 2,163 | +0.12(+0.84%) |
Sep 24, 2021 | 14.05 | 14.28 | 14.05 | 14.14 | 1,425 | +0.04(+0.28%) |
Sep 23, 2021 | 14.28 | 14.28 | 14.07 | 14.10 | 4,773 | -0.24(-1.65%) |
Sep 22, 2021 | 14.20 | 14.35 | 14.12 | 14.34 | 1,209 | -0.02(-0.14%) |
Sep 21, 2021 | 14.45 | 14.45 | 14.36 | 14.36 | 2,715 | -0.03(-0.21%) |
Sep 20, 2021 | 14.32 | 14.39 | 13.99 | 14.39 | 5,880 | -0.06(-0.41%) |
Sep 17, 2021 | 14.40 | 14.44 | 14.32 | 14.44 | 13,029 | +0.04(+0.27%) |
Sep 16, 2021 | 14.27 | 14.43 | 14.25 | 14.40 | 2,522 | +0.09(+0.62%) |
Sep 15, 2021 | 14.42 | 14.45 | 14.32 | 14.32 | 4,409 | -0.04(-0.28%) |
Sep 14, 2021 | 14.40 | 14.50 | 14.26 | 14.36 | 10,513 | -0.10(-0.68%) |
Sep 13, 2021 | 14.33 | 14.45 | 14.26 | 14.45 | 27,436 | +0.22(+1.52%) |
Sep 10, 2021 | 14.15 | 14.31 | 14.15 | 14.24 | 1,701 | -0.09(-0.62%) |
Sep 09, 2021 | 14.20 | 14.50 | 14.19 | 14.33 | 4,023 | -0.09(-0.62%) |
Sep 08, 2021 | 14.47 | 14.55 | 14.39 | 14.41 | 33,085 | -0.17(-1.15%) |
Sep 07, 2021 | 14.55 | 14.59 | 14.48 | 14.58 | 11,743 | +0.11(+0.75%) |
Sep 03, 2021 | 14.44 | 14.55 | 14.41 | 14.47 | 18,199 | -0.04(-0.27%) |
Sep 02, 2021 | 14.49 | 14.53 | 14.47 | 14.51 | 17,372 | +0.02(+0.14%) |
Sep 01, 2021 | 14.42 | 14.53 | 14.39 | 14.49 | 18,443 | -0.04(-0.27%) |
Aug 31, 2021 | 14.44 | 14.90 | 14.44 | 14.53 | 36,093 | +0.00(+0.00%) |
Aug 30, 2021 | 14.39 | 15.66 | 14.35 | 14.53 | 148,363 | +0.25(+1.72%) |
Aug 27, 2021 | 14.03 | 14.37 | 13.71 | 14.29 | 10,407 | +0.13(+0.90%) |
Aug 26, 2021 | 13.75 | 14.19 | 13.75 | 14.16 | 5,760 | +0.52(+3.82%) |
Aug 25, 2021 | 13.47 | 13.90 | 13.47 | 13.64 | 11,462 | +0.15(+1.09%) |
Aug 24, 2021 | 13.51 | 13.69 | 13.47 | 13.49 | 12,288 | -0.01(-0.07%) |
Aug 23, 2021 | 13.86 | 13.86 | 13.50 | 13.50 | 4,458 | -0.34(-2.48%) |
Aug 20, 2021 | 13.93 | 14.08 | 13.74 | 13.85 | 8,177 | -0.15(-1.05%) |
Aug 19, 2021 | 13.93 | 14.00 | 13.92 | 13.99 | 6,456 | +0.06(+0.42%) |
Aug 18, 2021 | 13.89 | 14.11 | 13.89 | 13.93 | 3,154 | +0.09(+0.64%) |
Aug 17, 2021 | 13.91 | 13.91 | 13.85 | 13.85 | 1,755 | -0.23(-1.61%) |
Aug 16, 2021 | 14.20 | 14.22 | 13.89 | 14.07 | 1,133 | +0.03(+0.21%) |
Aug 13, 2021 | 14.06 | 14.06 | 14.04 | 14.04 | 732 | -0.07(-0.49%) |
Aug 12, 2021 | 14.32 | 14.32 | 14.04 | 14.11 | 3,305 | -0.27(-1.91%) |
Aug 11, 2021 | 14.21 | 14.39 | 14.15 | 14.39 | 2,962 | +0.18(+1.26%) |
Aug 10, 2021 | 13.94 | 14.21 | 13.94 | 14.21 | 1,951 | -0.24(-1.65%) |
Aug 09, 2021 | 13.99 | 14.54 | 13.99 | 14.44 | 8,600 | +0.64(+4.62%) |
Aug 06, 2021 | 13.75 | 13.89 | 13.75 | 13.81 | 3,757 | -0.05(-0.35%) |
Aug 05, 2021 | 13.75 | 13.86 | 13.75 | 13.86 | 3,304 | +0.06(+0.43%) |
Aug 04, 2021 | 13.54 | 13.90 | 13.52 | 13.80 | 13,612 | +0.26(+1.89%) |
Aug 03, 2021 | 13.55 | 13.85 | 13.54 | 13.54 | 3,530 | -0.15(-1.08%) |
Aug 02, 2021 | 13.99 | 13.99 | 13.65 | 13.69 | 11,241 | -0.16(-1.13%) |
Jul 30, 2021 | 13.68 | 13.95 | 13.68 | 13.85 | 4,842 | +0.04(+0.32%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.80 | 13.80 | 1,491 | -0.37(-2.60%) |
Jul 28, 2021 | 13.82 | 14.17 | 13.79 | 14.17 | 4,319 | +0.36(+2.63%) |
Jul 27, 2021 | 13.78 | 13.89 | 13.77 | 13.81 | 3,103 | +0.11(+0.79%) |
Jul 26, 2021 | 13.92 | 14.01 | 13.69 | 13.70 | 6,105 | -0.50(-3.53%) |
Jul 23, 2021 | 14.20 | 14.20 | 14.20 | 14.20 | 2,001 | +0.40(+2.92%) |
Jul 22, 2021 | 13.80 | 13.84 | 13.79 | 13.80 | 2,581 | -0.12(-0.85%) |
Jul 21, 2021 | 13.63 | 14.20 | 13.63 | 13.91 | 8,389 | +0.15(+1.07%) |
Jul 20, 2021 | 13.55 | 14.10 | 13.54 | 13.77 | 27,311 | +0.41(+3.09%) |
Jul 19, 2021 | 13.70 | 13.78 | 13.35 | 13.35 | 14,700 | -0.20(-1.45%) |
Jul 16, 2021 | 13.60 | 13.82 | 13.55 | 13.55 | 6,041 | -0.07(-0.50%) |
Jul 15, 2021 | 13.53 | 13.70 | 13.52 | 13.62 | 5,129 | +0.04(+0.29%) |
Jul 14, 2021 | 13.61 | 13.74 | 13.53 | 13.58 | 1,556 | -0.06(-0.43%) |
Jul 13, 2021 | 13.52 | 13.71 | 13.51 | 13.64 | 14,238 | +0.09(+0.65%) |
Jul 12, 2021 | 13.31 | 13.56 | 13.31 | 13.55 | 10,614 | +0.20(+1.47%) |
Jul 09, 2021 | 13.34 | 13.39 | 13.31 | 13.35 | 5,016 | +0.05(+0.37%) |
Jul 08, 2021 | 13.31 | 13.37 | 13.31 | 13.31 | 9,791 | -0.17(-1.24%) |
Jul 07, 2021 | 13.32 | 13.58 | 13.32 | 13.47 | 10,581 | +0.11(+0.81%) |
Jul 06, 2021 | 13.58 | 13.69 | 13.36 | 13.36 | 48,420 | -0.19(-1.38%) |
Jul 02, 2021 | 13.57 | 13.59 | 13.53 | 13.55 | 5,831 | -0.02(-0.15%) |
Jul 01, 2021 | 13.60 | 13.69 | 13.56 | 13.57 | 26,576 | -0.03(-0.22%) |
Jun 30, 2021 | 13.70 | 13.74 | 13.60 | 13.60 | 22,185 | -0.05(-0.36%) |
Jun 29, 2021 | 13.65 | 13.83 | 13.65 | 13.65 | 28,086 | -0.09(-0.64%) |
Jun 28, 2021 | 13.79 | 13.79 | 13.61 | 13.74 | 23,902 | +0.04(+0.29%) |
Jun 25, 2021 | 13.91 | 14.04 | 13.70 | 13.70 | 1,017,613 | -0.11(-0.78%) |
Jun 24, 2021 | 13.70 | 13.82 | 13.66 | 13.81 | 54,587 | +0.09(+0.64%) |
Jun 23, 2021 | 13.37 | 13.75 | 13.35 | 13.72 | 46,370 | +0.43(+3.25%) |
Jun 22, 2021 | 13.60 | 13.60 | 13.29 | 13.29 | 35,365 | -0.31(-2.31%) |
Jun 21, 2021 | 13.57 | 13.79 | 13.53 | 13.60 | 57,565 | +0.11(+0.80%) |
Jun 18, 2021 | 13.35 | 13.49 | 13.16 | 13.49 | 78,700 | +0.15(+1.10%) |
Jun 17, 2021 | 13.69 | 13.70 | 13.35 | 13.35 | 24,352 | -0.27(-1.95%) |
Jun 16, 2021 | 13.60 | 13.71 | 13.56 | 13.61 | 26,642 | +0.03(+0.22%) |
Jun 15, 2021 | 13.71 | 13.85 | 13.58 | 13.58 | 23,279 | -0.02(-0.14%) |
Jun 14, 2021 | 13.64 | 13.75 | 13.56 | 13.60 | 19,049 | -0.13(-0.93%) |
Jun 11, 2021 | 13.65 | 13.80 | 13.65 | 13.73 | 11,532 | +0.13(+0.94%) |
Jun 10, 2021 | 13.75 | 13.77 | 13.56 | 13.60 | 14,602 | -0.16(-1.14%) |
Jun 09, 2021 | 13.77 | 13.80 | 13.76 | 13.76 | 10,855 | -0.02(-0.14%) |
Jun 08, 2021 | 13.77 | 13.81 | 13.75 | 13.78 | 11,853 | +0.01(+0.07%) |
Jun 07, 2021 | 13.72 | 13.80 | 13.70 | 13.77 | 19,675 | +0.12(+0.86%) |
Jun 04, 2021 | 13.74 | 13.89 | 13.65 | 13.65 | 29,899 | -0.16(-1.14%) |
Jun 03, 2021 | 13.70 | 13.81 | 13.58 | 13.81 | 12,910 | +0.15(+1.07%) |
Jun 02, 2021 | 13.68 | 13.73 | 13.58 | 13.66 | 7,299 | +0.08(+0.58%) |