Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.98 | 12.04 | 11.39 | 11.55 | 43,019 | -0.18(-1.53%) |
May 27, 2022 | 11.87 | 12.01 | 11.65 | 11.73 | 55,184 | -0.32(-2.66%) |
May 26, 2022 | 12.58 | 12.58 | 11.90 | 12.05 | 51,792 | -1.10(-8.37%) |
May 25, 2022 | 13.68 | 13.78 | 12.87 | 13.15 | 37,184 | -0.48(-3.54%) |
May 24, 2022 | 13.90 | 14.44 | 13.45 | 13.63 | 78,828 | +0.16(+1.16%) |
May 23, 2022 | 14.63 | 14.63 | 13.04 | 13.48 | 98,722 | -2.02(-13.04%) |
May 20, 2022 | 14.70 | 16.40 | 14.67 | 15.50 | 22,395 | +0.20(+1.30%) |
May 19, 2022 | 15.77 | 15.77 | 15.02 | 15.30 | 37,541 | +0.11(+0.72%) |
May 18, 2022 | 14.45 | 15.22 | 14.40 | 15.19 | 77,827 | +1.16(+8.30%) |
May 17, 2022 | 14.72 | 14.72 | 13.84 | 14.03 | 55,495 | -1.75(-11.08%) |
May 16, 2022 | 15.52 | 16.10 | 15.33 | 15.77 | 25,192 | +0.48(+3.17%) |
May 13, 2022 | 15.15 | 15.58 | 14.86 | 15.29 | 43,331 | -0.71(-4.44%) |
May 12, 2022 | 15.77 | 16.68 | 15.33 | 16.00 | 73,395 | +0.54(+3.49%) |
May 11, 2022 | 15.07 | 15.46 | 13.91 | 15.46 | 58,900 | +0.48(+3.18%) |
May 10, 2022 | 13.94 | 15.56 | 13.63 | 14.98 | 51,906 | +0.76(+5.37%) |
May 09, 2022 | 14.15 | 14.58 | 13.91 | 14.22 | 37,309 | +0.72(+5.33%) |
May 06, 2022 | 13.52 | 14.15 | 13.41 | 13.50 | 66,963 | +0.18(+1.35%) |
May 05, 2022 | 12.73 | 13.78 | 12.73 | 13.32 | 56,612 | +1.00(+8.11%) |
May 04, 2022 | 13.59 | 13.59 | 12.26 | 12.32 | 35,989 | -1.21(-8.93%) |
May 03, 2022 | 14.26 | 14.26 | 13.22 | 13.53 | 52,363 | -0.92(-6.37%) |
May 02, 2022 | 14.65 | 15.25 | 14.32 | 14.45 | 86,422 | -0.80(-5.25%) |
Apr 29, 2022 | 13.55 | 15.25 | 13.47 | 15.25 | 39,758 | +1.60(+11.72%) |
Apr 28, 2022 | 13.78 | 14.28 | 13.52 | 13.65 | 17,495 | -0.45(-3.19%) |
Apr 27, 2022 | 13.90 | 14.14 | 13.53 | 14.10 | 28,295 | +0.19(+1.37%) |
Apr 26, 2022 | 13.61 | 13.91 | 12.98 | 13.91 | 49,241 | +0.73(+5.57%) |
Apr 25, 2022 | 13.40 | 14.10 | 13.00 | 13.18 | 83,680 | +0.18(+1.36%) |
Apr 22, 2022 | 11.76 | 13.00 | 11.76 | 13.00 | 103,252 | +1.29(+11.02%) |
Apr 21, 2022 | 10.96 | 11.91 | 10.83 | 11.71 | 18,485 | +0.43(+3.82%) |
Apr 20, 2022 | 11.09 | 11.30 | 10.83 | 11.28 | 21,872 | -0.27(-2.36%) |
Apr 19, 2022 | 11.75 | 11.75 | 11.48 | 11.55 | 51,620 | -0.54(-4.43%) |
Apr 18, 2022 | 12.79 | 12.79 | 11.95 | 12.09 | 31,406 | -0.16(-1.33%) |
Apr 14, 2022 | 12.12 | 12.34 | 11.63 | 12.25 | 30,137 | +0.16(+1.32%) |
Apr 13, 2022 | 12.58 | 12.58 | 12.08 | 12.09 | 53,778 | +0.08(+0.67%) |
Apr 12, 2022 | 11.70 | 12.15 | 11.39 | 12.01 | 17,716 | +0.37(+3.18%) |
Apr 11, 2022 | 11.55 | 11.65 | 10.90 | 11.64 | 36,911 | +0.12(+1.04%) |
Apr 08, 2022 | 12.13 | 12.13 | 11.40 | 11.52 | 19,738 | -0.49(-4.08%) |
Apr 07, 2022 | 11.77 | 12.60 | 11.77 | 12.01 | 83,216 | +0.17(+1.47%) |
Apr 06, 2022 | 11.61 | 11.84 | 11.61 | 11.84 | 58,724 | +0.47(+4.09%) |
Apr 05, 2022 | 11.11 | 11.38 | 11.02 | 11.37 | 16,228 | +0.30(+2.67%) |
Apr 04, 2022 | 11.47 | 11.50 | 10.84 | 11.07 | 42,726 | +0.08(+0.77%) |
Apr 01, 2022 | 10.59 | 11.28 | 10.46 | 10.99 | 110,711 | +0.28(+2.61%) |
Mar 31, 2022 | 9.910 | 10.71 | 9.760 | 10.71 | 83,989 | +0.85(+8.62%) |
Mar 30, 2022 | 9.350 | 9.890 | 9.310 | 9.860 | 67,335 | +0.65(+7.06%) |
Mar 29, 2022 | 8.800 | 9.340 | 8.770 | 9.210 | 34,934 | -0.12(-1.29%) |
Mar 28, 2022 | 9.440 | 9.700 | 9.300 | 9.330 | 23,367 | +0.24(+2.64%) |
Mar 25, 2022 | 9.340 | 9.340 | 9.030 | 9.090 | 10,648 | -0.38(-4.01%) |
Mar 24, 2022 | 9.330 | 9.626 | 9.330 | 9.469 | 14,746 | -0.09(-0.95%) |
Mar 23, 2022 | 9.170 | 9.590 | 9.070 | 9.560 | 25,431 | +0.64(+7.17%) |
Mar 22, 2022 | 9.150 | 9.150 | 8.700 | 8.920 | 51,806 | -0.59(-6.20%) |
Mar 21, 2022 | 9.280 | 9.760 | 9.270 | 9.510 | 58,729 | +0.12(+1.28%) |
Mar 18, 2022 | 9.620 | 9.770 | 9.300 | 9.390 | 113,339 | -0.02(-0.27%) |
Mar 17, 2022 | 9.830 | 10.18 | 9.415 | 9.415 | 47,152 | -0.10(-1.00%) |
Mar 16, 2022 | 10.48 | 10.48 | 9.500 | 9.510 | 134,364 | -1.42(-12.99%) |
Mar 15, 2022 | 11.02 | 11.30 | 10.82 | 10.93 | 120,459 | -0.40(-3.53%) |
Mar 14, 2022 | 11.75 | 11.75 | 10.60 | 11.33 | 64,790 | -0.37(-3.16%) |
Mar 11, 2022 | 11.11 | 11.70 | 10.77 | 11.70 | 92,889 | +0.20(+1.74%) |
Mar 10, 2022 | 11.45 | 11.72 | 11.50 | 125,966 | +0.61(+5.60%) | |
Mar 09, 2022 | 11.28 | 11.44 | 10.63 | 10.89 | 160,278 | -1.54(-12.35%) |
Mar 08, 2022 | 12.40 | 12.68 | 11.40 | 12.43 | 167,245 | -0.12(-1.00%) |
Mar 07, 2022 | 11.93 | 12.55 | 11.66 | 12.55 | 185,843 | +1.29(+11.46%) |
Mar 04, 2022 | 11.25 | 11.60 | 11.06 | 11.26 | 185,574 | +0.81(+7.75%) |
Mar 03, 2022 | 10.03 | 10.64 | 9.980 | 10.45 | 65,301 | +0.39(+3.88%) |
Mar 02, 2022 | 10.91 | 10.91 | 9.900 | 10.06 | 133,270 | -1.01(-9.13%) |
Mar 01, 2022 | 10.12 | 11.32 | 10.12 | 11.07 | 223,850 | +1.37(+14.13%) |
Feb 28, 2022 | 9.840 | 9.960 | 9.530 | 9.700 | 75,983 | +0.62(+6.83%) |
Feb 25, 2022 | 9.860 | 9.510 | 8.950 | 9.080 | 69,899 | -0.82(-8.28%) |
Feb 24, 2022 | 10.59 | 10.94 | 9.900 | 9.900 | 191,853 | +0.37(+3.88%) |
Feb 23, 2022 | 8.780 | 9.610 | 8.778 | 9.530 | 40,116 | +0.43(+4.73%) |
Feb 22, 2022 | 9.040 | 9.220 | 8.721 | 9.100 | 33,756 | +0.15(+1.68%) |
Feb 18, 2022 | 8.950 | 0 | +0.12(+1.31%) | |||
Feb 17, 2022 | 8.300 | 8.920 | 8.260 | 8.834 | 63,087 | +0.82(+10.18%) |
Feb 16, 2022 | 8.120 | 8.210 | 8.010 | 8.018 | 13,277 | +0.07(+0.86%) |
Feb 15, 2022 | 8.030 | 8.100 | 7.840 | 7.949 | 107,128 | -0.74(-8.52%) |
Feb 14, 2022 | 8.040 | 8.690 | 7.985 | 8.690 | 97,803 | +0.69(+8.69%) |
Feb 11, 2022 | 7.770 | 8.140 | 7.370 | 7.995 | 89,070 | +0.41(+5.34%) |
Feb 10, 2022 | 7.450 | 7.644 | 7.180 | 7.590 | 105,899 | +0.13(+1.74%) |
Feb 09, 2022 | 7.460 | 7.520 | 7.350 | 7.460 | 10,313 | -0.07(-0.93%) |
Feb 08, 2022 | 7.660 | 7.710 | 7.410 | 7.530 | 80,694 | -0.38(-4.75%) |
Feb 07, 2022 | 8.040 | 8.091 | 7.740 | 7.905 | 28,780 | -0.05(-0.63%) |
Feb 04, 2022 | 8.280 | 8.370 | 7.853 | 7.956 | 51,560 | -0.61(-7.08%) |
Feb 03, 2022 | 8.250 | 8.600 | 8.562 | 38,115 | +0.32(+3.91%) | |
Feb 02, 2022 | 8.340 | 8.600 | 8.230 | 8.240 | 34,765 | -0.04(-0.49%) |
Feb 01, 2022 | 8.750 | 8.920 | 8.250 | 8.281 | 97,575 | -0.24(-2.81%) |
Jan 31, 2022 | 9.270 | 8.520 | 8.520 | 74,361 | -0.43(-4.80%) | |
Jan 28, 2022 | 9.490 | 9.720 | 8.950 | 8.950 | 159,428 | -0.23(-2.50%) |
Jan 27, 2022 | 8.590 | 9.379 | 8.502 | 9.180 | 41,735 | +0.06(+0.66%) |
Jan 26, 2022 | 8.960 | 9.180 | 8.669 | 9.120 | 42,801 | -0.12(-1.30%) |
Jan 25, 2022 | 9.820 | 10.25 | 9.168 | 9.240 | 80,522 | -0.22(-2.33%) |
Jan 24, 2022 | 10.17 | 10.68 | 9.460 | 9.460 | 282,411 | -0.02(-0.21%) |
Jan 21, 2022 | 9.152 | 9.665 | 9.040 | 9.480 | 219,813 | +0.49(+5.49%) |
Jan 20, 2022 | 8.780 | 9.008 | 8.430 | 8.987 | 135,696 | +0.10(+1.11%) |
Jan 19, 2022 | 8.100 | 8.899 | 8.060 | 8.888 | 133,528 | +0.54(+6.50%) |
Jan 18, 2022 | 7.910 | 8.460 | 7.910 | 8.345 | 130,746 | +0.61(+7.82%) |
Jan 14, 2022 | 7.740 | 0 | +0.30(+4.00%) | |||
Jan 13, 2022 | 7.400 | 7.460 | 7.250 | 7.442 | 29,388 | +0.01(+0.09%) |
Jan 12, 2022 | 7.310 | 7.530 | 7.271 | 7.436 | 41,279 | -0.00(-0.06%) |
Jan 11, 2022 | 7.590 | 7.720 | 7.400 | 7.440 | 48,302 | -0.25(-3.25%) |
Jan 10, 2022 | 7.490 | 7.910 | 7.440 | 7.690 | 67,581 | -0.05(-0.65%) |
Jan 07, 2022 | 8.000 | 8.010 | 7.637 | 7.740 | 35,221 | -0.28(-3.49%) |
Jan 06, 2022 | 8.170 | 8.560 | 8.020 | 8.020 | 66,541 | -0.62(-7.18%) |
Jan 05, 2022 | 8.150 | 8.640 | 8.091 | 8.640 | 70,986 | +0.32(+3.85%) |
Jan 04, 2022 | 8.860 | 8.860 | 8.130 | 8.320 | 119,625 | -0.90(-9.77%) |
Jan 03, 2022 | 9.850 | 9.850 | 9.130 | 9.221 | 37,266 | -0.97(-9.48%) |
Dec 31, 2021 | 10.05 | 10.25 | 10.05 | 10.19 | 1,224 | +0.07(+0.72%) |
Dec 30, 2021 | 9.850 | 10.11 | 9.810 | 10.11 | 2,903 | +0.07(+0.74%) |
Dec 29, 2021 | 10.03 | 10.06 | 9.990 | 10.04 | 2,326 | +0.06(+0.63%) |
Dec 28, 2021 | 9.851 | 10.01 | 9.851 | 9.977 | 1,819 | +0.01(+0.13%) |
Dec 27, 2021 | 10.18 | 10.27 | 9.964 | 9.964 | 2,997 | -0.22(-2.14%) |
Dec 23, 2021 | 10.32 | 10.32 | 9.950 | 10.18 | 13,997 | -0.24(-2.34%) |
Dec 22, 2021 | 10.61 | 10.65 | 10.39 | 10.43 | 2,295 | -0.15(-1.44%) |
Dec 21, 2021 | 10.95 | 10.95 | 10.51 | 10.58 | 15,770 | -0.67(-5.97%) |
Dec 20, 2021 | 11.17 | 11.75 | 11.17 | 11.25 | 53,203 | +0.59(+5.53%) |
Dec 17, 2021 | 9.970 | 10.77 | 9.970 | 10.66 | 20,398 | +0.87(+8.90%) |
Dec 16, 2021 | 9.920 | 10.05 | 9.500 | 9.789 | 27,501 | -0.57(-5.53%) |
Dec 15, 2021 | 10.37 | 10.65 | 10.25 | 10.36 | 23,151 | +0.01(+0.12%) |
Dec 14, 2021 | 10.74 | 10.74 | 10.05 | 10.35 | 24,907 | -0.38(-3.52%) |
Dec 13, 2021 | 10.20 | 10.77 | 10.20 | 10.73 | 21,588 | +0.60(+5.90%) |
Dec 10, 2021 | 10.22 | 10.31 | 10.13 | 10.13 | 15,130 | +0.15(+1.52%) |
Dec 09, 2021 | 10.16 | 10.29 | 9.979 | 9.979 | 15,727 | +0.03(+0.32%) |
Dec 08, 2021 | 9.630 | 9.970 | 9.620 | 9.946 | 8,645 | +0.23(+2.41%) |
Dec 07, 2021 | 10.01 | 10.01 | 9.570 | 9.712 | 21,333 | -0.52(-5.06%) |
Dec 06, 2021 | 10.29 | 10.35 | 9.910 | 10.23 | 23,680 | -0.48(-4.48%) |
Dec 03, 2021 | 10.00 | 10.88 | 10.00 | 10.71 | 22,914 | +0.57(+5.62%) |
Dec 02, 2021 | 10.87 | 10.87 | 9.910 | 10.14 | 27,186 | -0.98(-8.81%) |
Dec 01, 2021 | 10.36 | 11.17 | 9.960 | 11.12 | 30,417 | +0.19(+1.77%) |
Nov 30, 2021 | 10.59 | 10.94 | 10.54 | 10.93 | 36,053 | +0.77(+7.55%) |
Nov 29, 2021 | 9.790 | 10.41 | 9.760 | 10.16 | 15,278 | +0.04(+0.40%) |
Nov 26, 2021 | 10.03 | 10.64 | 10.03 | 10.12 | 101,596 | +0.88(+9.52%) |
Nov 24, 2021 | 9.080 | 9.240 | 8.990 | 9.240 | 6,317 | +0.16(+1.76%) |
Nov 23, 2021 | 9.420 | 9.450 | 9.000 | 9.080 | 56,557 | -0.54(-5.61%) |
Nov 22, 2021 | 9.830 | 9.931 | 9.310 | 9.620 | 65,661 | -0.69(-6.69%) |
Nov 19, 2021 | 10.20 | 10.68 | 10.17 | 10.31 | 63,143 | +0.43(+4.35%) |
Nov 18, 2021 | 9.790 | 9.880 | 9.840 | 9.880 | 23,540 | +0.12(+1.23%) |
Nov 17, 2021 | 9.430 | 9.830 | 9.430 | 9.760 | 38,025 | +0.38(+4.05%) |
Nov 16, 2021 | 9.250 | 9.465 | 9.210 | 9.380 | 5,334 | +0.04(+0.43%) |
Nov 15, 2021 | 9.220 | 9.340 | 9.160 | 9.340 | 5,410 | -0.09(-0.95%) |
Nov 12, 2021 | 9.260 | 9.560 | 9.260 | 9.430 | 15,499 | +0.05(+0.53%) |
Nov 11, 2021 | 9.340 | 9.390 | 9.190 | 9.380 | 12,754 | -0.10(-1.05%) |
Nov 10, 2021 | 9.260 | 9.480 | 9.480 | 17,668 | +0.09(+0.96%) | |
Nov 09, 2021 | 9.350 | 9.595 | 9.240 | 9.390 | 39,123 | +0.20(+2.18%) |
Nov 08, 2021 | 9.130 | 9.190 | 8.950 | 9.190 | 25,760 | -0.21(-2.23%) |
Nov 05, 2021 | 9.180 | 9.400 | 8.960 | 9.400 | 84,383 | +0.01(+0.11%) |
Nov 04, 2021 | 8.760 | 9.570 | 8.760 | 9.390 | 196,920 | +0.63(+7.19%) |
Nov 03, 2021 | 8.990 | 8.990 | 8.600 | 8.760 | 87,647 | -0.13(-1.46%) |
Nov 02, 2021 | 8.950 | 9.030 | 8.740 | 8.890 | 45,506 | -0.07(-0.78%) |
Nov 01, 2021 | 8.850 | 9.025 | 9.060 | 8.960 | 29,129 | -0.10(-1.10%) |
Oct 29, 2021 | 8.910 | 9.090 | 8.830 | 9.060 | 61,315 | +0.09(+1.00%) |
Oct 28, 2021 | 9.100 | 9.120 | 8.920 | 8.970 | 49,102 | -0.28(-3.03%) |
Oct 27, 2021 | 8.920 | 9.260 | 8.800 | 9.250 | 80,844 | +0.42(+4.76%) |
Oct 26, 2021 | 8.800 | 8.830 | 8.830 | 45,919 | -0.08(-0.90%) | |
Oct 25, 2021 | 8.710 | 8.910 | 8.700 | 8.910 | 45,534 | +0.05(+0.56%) |
Oct 22, 2021 | 9.020 | 9.020 | 8.750 | 8.860 | 92,548 | -0.27(-2.96%) |
Oct 21, 2021 | 9.230 | 9.300 | 8.980 | 9.130 | 31,966 | +0.00(+0.00%) |
Oct 20, 2021 | 9.440 | 9.509 | 9.090 | 9.130 | 65,262 | -0.21(-2.25%) |
Oct 19, 2021 | 9.538 | 9.539 | 9.310 | 9.340 | 12,492 | -0.30(-3.11%) |
Oct 18, 2021 | 9.780 | 9.780 | 9.340 | 9.640 | 89,667 | -0.12(-1.23%) |
Oct 15, 2021 | 10.11 | 10.19 | 9.546 | 9.760 | 131,277 | -0.60(-5.79%) |
Oct 14, 2021 | 10.42 | 10.83 | 10.36 | 10.36 | 17,813 | -0.39(-3.63%) |
Oct 13, 2021 | 10.52 | 11.29 | 10.49 | 10.75 | 84,319 | +0.27(+2.58%) |
Oct 12, 2021 | 10.49 | 10.61 | 10.31 | 10.48 | 63,620 | +0.04(+0.38%) |
Oct 11, 2021 | 9.950 | 10.46 | 9.760 | 10.44 | 41,000 | +0.35(+3.47%) |
Oct 08, 2021 | 10.40 | 10.40 | 9.900 | 10.09 | 94,892 | -0.17(-1.66%) |
Oct 07, 2021 | 10.06 | 10.28 | 9.840 | 10.26 | 71,489 | -0.07(-0.67%) |
Oct 06, 2021 | 10.51 | 10.90 | 10.30 | 10.33 | 85,176 | +0.02(+0.18%) |
Oct 05, 2021 | 10.60 | 10.60 | 10.15 | 10.31 | 102,164 | -0.64(-5.84%) |
Oct 04, 2021 | 10.76 | 11.04 | 10.27 | 10.95 | 58,172 | +0.15(+1.40%) |
Oct 01, 2021 | 11.00 | 11.38 | 10.57 | 10.80 | 73,516 | -0.55(-4.85%) |
Sep 30, 2021 | 10.90 | 11.40 | 10.67 | 11.35 | 118,292 | +0.51(+4.74%) |
Sep 29, 2021 | 10.81 | 11.03 | 10.65 | 10.84 | 36,420 | +0.15(+1.37%) |
Sep 28, 2021 | 10.30 | 10.80 | 10.09 | 10.69 | 122,768 | +0.40(+3.94%) |
Sep 27, 2021 | 10.69 | 10.69 | 10.20 | 10.29 | 37,279 | -0.68(-6.23%) |
Sep 24, 2021 | 11.41 | 11.41 | 10.86 | 10.97 | 43,133 | -0.25(-2.22%) |
Sep 23, 2021 | 12.00 | 12.01 | 11.10 | 11.22 | 57,015 | -1.20(-9.69%) |
Sep 22, 2021 | 12.53 | 12.69 | 12.10 | 12.42 | 65,201 | -0.87(-6.55%) |
Sep 21, 2021 | 13.12 | 13.52 | 12.96 | 13.29 | 23,837 | -0.01(-0.04%) |
Sep 20, 2021 | 13.31 | 13.95 | 13.29 | 13.29 | 66,010 | +1.01(+8.18%) |
Sep 17, 2021 | 12.26 | 12.29 | 12.18 | 12.29 | 7,027 | +0.09(+0.76%) |
Sep 16, 2021 | 11.76 | 12.33 | 11.73 | 12.20 | 11,542 | +0.18(+1.47%) |
Sep 15, 2021 | 12.49 | 12.49 | 11.90 | 12.02 | 125,360 | -0.56(-4.45%) |
Sep 14, 2021 | 11.72 | 12.66 | 11.46 | 12.58 | 197,078 | +0.71(+5.98%) |
Sep 13, 2021 | 12.23 | 12.29 | 11.87 | 11.87 | 17,085 | -0.57(-4.61%) |
Sep 10, 2021 | 11.97 | 12.45 | 11.95 | 12.44 | 21,157 | +0.29(+2.43%) |
Sep 09, 2021 | 12.23 | 12.23 | 11.76 | 12.15 | 9,688 | -0.20(-1.65%) |
Sep 08, 2021 | 12.24 | 12.40 | 12.00 | 12.35 | 8,681 | +0.29(+2.37%) |
Sep 07, 2021 | 11.78 | 12.07 | 11.62 | 12.07 | 8,014 | +0.06(+0.52%) |
Sep 03, 2021 | 11.86 | 12.11 | 11.77 | 12.00 | 14,463 | +0.06(+0.53%) |
Sep 02, 2021 | 11.90 | 12.00 | 11.62 | 11.94 | 6,102 | -0.12(-0.96%) |
Sep 01, 2021 | 11.78 | 12.08 | 11.78 | 12.06 | 14,245 | +0.42(+3.57%) |
Aug 31, 2021 | 11.32 | 11.75 | 11.26 | 11.64 | 9,038 | +0.11(+0.95%) |
Aug 30, 2021 | 10.97 | 11.53 | 10.97 | 11.53 | 37,559 | +0.65(+5.97%) |
Aug 27, 2021 | 11.28 | 11.28 | 10.86 | 10.88 | 35,961 | -0.54(-4.73%) |
Aug 26, 2021 | 11.16 | 11.42 | 10.94 | 11.42 | 32,777 | +0.18(+1.60%) |
Aug 25, 2021 | 11.70 | 11.71 | 10.97 | 11.24 | 52,196 | -0.51(-4.34%) |
Aug 24, 2021 | 12.00 | 12.01 | 11.73 | 11.75 | 11,318 | -0.50(-4.08%) |
Aug 23, 2021 | 12.28 | 12.28 | 12.15 | 12.25 | 25,682 | -0.40(-3.16%) |
Aug 20, 2021 | 12.90 | 12.96 | 12.64 | 12.65 | 13,344 | -0.25(-1.94%) |
Aug 19, 2021 | 13.04 | 13.04 | 12.54 | 12.90 | 38,374 | +0.46(+3.70%) |
Aug 18, 2021 | 12.32 | 12.44 | 11.91 | 12.44 | 28,077 | +0.42(+3.47%) |
Aug 17, 2021 | 12.00 | 12.38 | 11.70 | 12.02 | 22,218 | +0.37(+3.20%) |
Aug 16, 2021 | 11.61 | 12.10 | 11.61 | 11.65 | 37,204 | +0.38(+3.37%) |
Aug 13, 2021 | 10.93 | 11.45 | 10.89 | 11.27 | 33,014 | +0.35(+3.21%) |
Aug 12, 2021 | 11.08 | 11.18 | 10.88 | 10.92 | 21,519 | -0.13(-1.18%) |
Aug 11, 2021 | 11.56 | 11.65 | 11.05 | 11.05 | 34,538 | -0.51(-4.41%) |
Aug 10, 2021 | 12.12 | 12.15 | 11.49 | 11.56 | 23,396 | -0.64(-5.25%) |
Aug 09, 2021 | 12.50 | 12.59 | 11.95 | 12.20 | 25,561 | -0.29(-2.32%) |
Aug 06, 2021 | 13.00 | 13.00 | 12.20 | 12.49 | 85,748 | -1.05(-7.75%) |
Aug 05, 2021 | 13.66 | 13.77 | 13.44 | 13.54 | 6,599 | -0.61(-4.31%) |
Aug 04, 2021 | 14.20 | 14.24 | 13.75 | 14.15 | 5,085 | +0.31(+2.24%) |
Aug 03, 2021 | 14.31 | 15.01 | 13.72 | 13.84 | 80,373 | -0.58(-4.02%) |
Aug 02, 2021 | 13.81 | 14.42 | 13.37 | 14.42 | 32,707 | +0.16(+1.12%) |
Jul 30, 2021 | 14.21 | 14.47 | 13.68 | 14.26 | 119,795 | +0.38(+2.74%) |
Jul 29, 2021 | 13.90 | 14.16 | 13.64 | 13.88 | 13,105 | -0.43(-3.00%) |
Jul 28, 2021 | 14.21 | 14.61 | 14.01 | 14.31 | 7,926 | -0.11(-0.77%) |
Jul 27, 2021 | 14.92 | 14.99 | 14.23 | 14.42 | 25,660 | +0.05(+0.36%) |
Jul 26, 2021 | 14.86 | 14.86 | 14.36 | 14.37 | 20,054 | -0.39(-2.66%) |
Jul 23, 2021 | 14.31 | 14.90 | 14.14 | 14.76 | 16,769 | +0.04(+0.27%) |
Jul 22, 2021 | 14.29 | 14.85 | 14.15 | 14.72 | 29,866 | +0.63(+4.47%) |
Jul 21, 2021 | 14.64 | 14.66 | 13.86 | 14.09 | 30,823 | -1.04(-6.87%) |
Jul 20, 2021 | 16.40 | 16.56 | 14.71 | 15.13 | 205,732 | -1.48(-8.91%) |
Jul 19, 2021 | 16.18 | 16.69 | 15.91 | 16.61 | 161,095 | +1.56(+10.37%) |
Jul 16, 2021 | 13.99 | 15.17 | 13.99 | 15.05 | 21,833 | +0.98(+6.97%) |
Jul 15, 2021 | 14.57 | 14.57 | 13.67 | 14.07 | 10,061 | -0.33(-2.29%) |
Jul 14, 2021 | 14.00 | 15.02 | 13.80 | 14.40 | 23,235 | +0.14(+0.98%) |
Jul 13, 2021 | 13.82 | 14.53 | 13.82 | 14.26 | 31,140 | +0.41(+2.96%) |
Jul 12, 2021 | 14.82 | 15.00 | 13.75 | 13.85 | 20,957 | -0.56(-3.91%) |
Jul 09, 2021 | 15.25 | 15.25 | 14.40 | 14.41 | 56,309 | -1.69(-10.47%) |
Jul 08, 2021 | 16.09 | 16.41 | 15.71 | 16.10 | 65,752 | +0.96(+6.34%) |
Jul 07, 2021 | 15.33 | 15.55 | 14.83 | 15.14 | 18,741 | +0.25(+1.70%) |
Jul 06, 2021 | 14.51 | 15.10 | 14.51 | 14.89 | 16,166 | +0.99(+7.11%) |
Jul 02, 2021 | 13.91 | 14.00 | 13.85 | 13.90 | 4,996 | +0.13(+0.94%) |
Jul 01, 2021 | 13.88 | 13.99 | 13.72 | 13.77 | 42,605 | -0.16(-1.15%) |
Jun 30, 2021 | 14.35 | 14.35 | 13.88 | 13.93 | 100,969 | -0.36(-2.52%) |
Jun 29, 2021 | 13.77 | 14.32 | 13.53 | 14.29 | 115,474 | +0.16(+1.13%) |
Jun 28, 2021 | 14.03 | 14.52 | 14.02 | 14.13 | 20,576 | +0.23(+1.65%) |
Jun 25, 2021 | 14.24 | 14.60 | 13.78 | 13.90 | 26,265 | -0.62(-4.24%) |
Jun 24, 2021 | 14.85 | 15.12 | 14.37 | 14.52 | 17,236 | -0.71(-4.63%) |
Jun 23, 2021 | 15.23 | 15.38 | 15.02 | 15.22 | 10,833 | -0.31(-2.00%) |
Jun 22, 2021 | 15.51 | 15.97 | 15.34 | 15.53 | 8,876 | -0.01(-0.06%) |
Jun 21, 2021 | 16.47 | 16.50 | 15.54 | 15.54 | 99,015 | -1.49(-8.75%) |
Jun 18, 2021 | 16.35 | 17.03 | 16.35 | 17.03 | 135,095 | +1.33(+8.47%) |
Jun 17, 2021 | 13.62 | 15.82 | 13.61 | 15.70 | 47,440 | +1.69(+12.06%) |
Jun 16, 2021 | 14.14 | 14.82 | 13.79 | 14.01 | 18,751 | -0.09(-0.65%) |
Jun 15, 2021 | 14.05 | 14.36 | 13.90 | 14.10 | 38,277 | -0.02(-0.13%) |
Jun 14, 2021 | 13.59 | 14.33 | 13.59 | 14.12 | 22,118 | +0.67(+4.98%) |
Jun 11, 2021 | 13.67 | 13.67 | 13.45 | 13.45 | 7,369 | -0.20(-1.47%) |
Jun 10, 2021 | 12.80 | 13.71 | 12.62 | 13.65 | 16,435 | +0.51(+3.88%) |
Jun 09, 2021 | 12.94 | 13.27 | 12.90 | 13.14 | 30,988 | +0.53(+4.20%) |
Jun 08, 2021 | 12.73 | 13.05 | 12.49 | 12.61 | 37,484 | +0.14(+1.12%) |
Jun 07, 2021 | 12.31 | 12.58 | 12.31 | 12.47 | 38,312 | +0.16(+1.30%) |
Jun 04, 2021 | 12.27 | 12.53 | 12.27 | 12.31 | 12,074 | +0.00(+0.00%) |
Jun 03, 2021 | 12.52 | 12.52 | 12.12 | 12.31 | 38,290 | -0.17(-1.36%) |
Jun 02, 2021 | 12.31 | 12.65 | 12.31 | 12.48 | 34,888 | +0.05(+0.40%) |