Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.580 | 6.140 | 5.510 | 5.550 | 31,826 | +0.00(+0.00%) |
May 27, 2022 | 5.500 | 5.658 | 5.500 | 5.550 | 24,790 | +0.05(+0.91%) |
May 26, 2022 | 5.530 | 5.650 | 5.450 | 5.500 | 77,609 | +0.05(+0.92%) |
May 25, 2022 | 5.330 | 5.520 | 5.330 | 5.450 | 59,478 | +0.12(+2.25%) |
May 24, 2022 | 5.450 | 5.490 | 5.280 | 5.330 | 38,877 | -0.03(-0.56%) |
May 23, 2022 | 5.420 | 5.500 | 5.350 | 5.360 | 28,143 | +0.00(+0.00%) |
May 20, 2022 | 5.510 | 5.670 | 5.360 | 5.360 | 24,467 | -0.14(-2.55%) |
May 19, 2022 | 5.580 | 5.630 | 5.490 | 5.500 | 19,706 | -0.08(-1.43%) |
May 18, 2022 | 5.710 | 5.780 | 5.500 | 5.580 | 58,667 | -0.13(-2.28%) |
May 17, 2022 | 5.790 | 5.900 | 5.680 | 5.710 | 65,201 | -0.13(-2.23%) |
May 16, 2022 | 5.910 | 5.923 | 5.840 | 5.840 | 18,274 | -0.05(-0.85%) |
May 13, 2022 | 5.800 | 5.910 | 5.800 | 5.890 | 40,073 | +0.11(+1.90%) |
May 12, 2022 | 5.860 | 5.881 | 5.770 | 5.780 | 37,654 | -0.03(-0.52%) |
May 11, 2022 | 5.860 | 5.942 | 5.780 | 5.810 | 43,104 | -0.12(-2.02%) |
May 10, 2022 | 6.055 | 6.099 | 5.860 | 5.930 | 44,047 | -0.12(-1.98%) |
May 09, 2022 | 6.050 | 6.110 | 6.040 | 6.050 | 47,718 | -0.11(-1.79%) |
May 06, 2022 | 6.230 | 6.240 | 6.110 | 6.160 | 82,471 | -0.08(-1.28%) |
May 05, 2022 | 5.810 | 6.260 | 5.800 | 6.240 | 75,609 | +0.43(+7.40%) |
May 04, 2022 | 6.030 | 6.210 | 5.750 | 5.810 | 95,607 | -0.22(-3.65%) |
May 03, 2022 | 6.250 | 6.350 | 6.030 | 6.030 | 101,871 | -0.22(-3.52%) |
May 02, 2022 | 6.450 | 6.460 | 6.250 | 6.250 | 71,092 | -0.21(-3.25%) |
Apr 29, 2022 | 6.500 | 6.560 | 6.440 | 6.460 | 32,259 | -0.03(-0.46%) |
Apr 28, 2022 | 6.660 | 6.710 | 6.400 | 6.490 | 185,547 | -0.17(-2.55%) |
Apr 27, 2022 | 6.830 | 6.868 | 6.650 | 6.660 | 105,699 | -0.16(-2.35%) |
Apr 26, 2022 | 7.150 | 7.380 | 6.810 | 6.820 | 178,705 | -0.78(-10.26%) |
Apr 25, 2022 | 7.570 | 7.603 | 7.570 | 7.600 | 24,407 | -0.03(-0.39%) |
Apr 22, 2022 | 7.650 | 7.720 | 7.615 | 7.630 | 14,993 | -0.02(-0.26%) |
Apr 21, 2022 | 7.680 | 7.740 | 7.600 | 7.650 | 46,946 | -0.01(-0.13%) |
Apr 20, 2022 | 7.680 | 7.740 | 7.610 | 7.660 | 28,256 | +0.05(+0.66%) |
Apr 19, 2022 | 7.710 | 7.710 | 7.550 | 7.610 | 15,366 | -0.04(-0.52%) |
Apr 18, 2022 | 7.700 | 7.750 | 7.650 | 7.650 | 12,437 | -0.05(-0.65%) |
Apr 14, 2022 | 7.630 | 7.720 | 7.625 | 7.700 | 8,321 | +0.02(+0.26%) |
Apr 13, 2022 | 7.680 | 7.730 | 7.590 | 7.680 | 16,500 | +0.07(+0.92%) |
Apr 12, 2022 | 7.600 | 7.770 | 7.600 | 7.610 | 29,433 | -0.03(-0.39%) |
Apr 11, 2022 | 7.680 | 7.760 | 7.620 | 7.640 | 31,529 | -0.05(-0.65%) |
Apr 08, 2022 | 7.700 | 7.800 | 7.660 | 7.690 | 55,717 | -0.00(-0.06%) |
Apr 07, 2022 | 7.774 | 7.872 | 7.695 | 7.695 | 44,093 | -0.04(-0.51%) |
Apr 06, 2022 | 7.794 | 7.813 | 7.656 | 7.734 | 30,443 | -0.01(-0.13%) |
Apr 05, 2022 | 7.882 | 7.951 | 7.725 | 7.744 | 40,283 | -0.07(-0.88%) |
Apr 04, 2022 | 7.882 | 7.961 | 7.803 | 7.813 | 25,499 | +0.00(+0.00%) |
Apr 01, 2022 | 7.902 | 7.902 | 7.774 | 7.813 | 18,260 | -0.01(-0.13%) |
Mar 31, 2022 | 8.040 | 8.045 | 7.764 | 7.823 | 22,790 | -0.19(-2.34%) |
Mar 30, 2022 | 7.976 | 8.060 | 7.971 | 8.010 | 13,075 | +0.05(+0.62%) |
Mar 29, 2022 | 8.050 | 8.180 | 7.961 | 7.961 | 22,132 | -0.08(-0.98%) |
Mar 28, 2022 | 7.961 | 8.143 | 7.656 | 8.040 | 46,639 | +0.24(+3.03%) |
Mar 25, 2022 | 7.764 | 7.902 | 7.695 | 7.803 | 86,344 | +0.02(+0.25%) |
Mar 24, 2022 | 7.794 | 7.803 | 7.744 | 7.784 | 35,936 | -0.04(-0.50%) |
Mar 23, 2022 | 7.887 | 7.931 | 7.823 | 7.823 | 19,714 | -0.04(-0.50%) |
Mar 22, 2022 | 7.774 | 7.922 | 7.753 | 7.862 | 21,111 | +0.13(+1.66%) |
Mar 21, 2022 | 7.774 | 7.862 | 7.734 | 7.734 | 14,088 | -0.09(-1.13%) |
Mar 18, 2022 | 7.853 | 7.961 | 7.764 | 7.823 | 51,209 | -0.04(-0.50%) |
Mar 17, 2022 | 7.872 | 7.872 | 7.803 | 7.862 | 4,978 | +0.01(+0.13%) |
Mar 16, 2022 | 7.774 | 7.961 | 7.764 | 7.853 | 14,413 | +0.10(+1.27%) |
Mar 15, 2022 | 7.754 | 7.821 | 7.744 | 7.754 | 14,911 | -0.02(-0.25%) |
Mar 14, 2022 | 7.813 | 7.853 | 7.695 | 7.774 | 26,827 | +0.06(+0.77%) |
Mar 11, 2022 | 7.754 | 7.853 | 7.636 | 7.715 | 28,254 | +0.00(+0.00%) |
Mar 10, 2022 | 7.862 | 7.862 | 7.636 | 7.715 | 11,466 | -0.15(-1.88%) |
Mar 09, 2022 | 7.794 | 7.902 | 7.744 | 7.862 | 24,049 | +0.20(+2.57%) |
Mar 08, 2022 | 7.675 | 7.803 | 7.606 | 7.665 | 22,205 | +0.02(+0.26%) |
Mar 07, 2022 | 7.734 | 7.823 | 7.587 | 7.646 | 96,286 | -0.09(-1.15%) |
Mar 04, 2022 | 7.784 | 7.862 | 7.685 | 7.734 | 52,221 | -0.05(-0.63%) |
Mar 03, 2022 | 7.902 | 7.922 | 7.675 | 7.784 | 120,150 | -0.29(-3.54%) |
Mar 02, 2022 | 7.971 | 8.069 | 7.902 | 8.069 | 45,565 | +0.08(+0.99%) |
Mar 01, 2022 | 8.089 | 8.158 | 7.912 | 7.991 | 40,764 | -0.01(-0.12%) |
Feb 28, 2022 | 8.060 | 8.069 | 7.931 | 8.000 | 56,844 | -0.01(-0.12%) |
Feb 25, 2022 | 8.247 | 8.375 | 7.991 | 8.010 | 32,609 | -0.29(-3.44%) |
Feb 24, 2022 | 7.931 | 8.404 | 7.931 | 8.296 | 41,189 | +0.29(+3.57%) |
Feb 23, 2022 | 8.000 | 8.207 | 7.961 | 8.010 | 32,896 | +0.04(+0.49%) |
Feb 22, 2022 | 8.217 | 8.217 | 7.932 | 7.971 | 50,065 | -0.18(-2.18%) |
Feb 18, 2022 | 8.148 | 0 | -0.10(-1.19%) | |||
Feb 17, 2022 | 8.316 | 8.478 | 8.217 | 8.247 | 30,115 | -0.03(-0.36%) |
Feb 16, 2022 | 8.424 | 8.493 | 8.247 | 8.276 | 21,639 | -0.10(-1.18%) |
Feb 15, 2022 | 8.119 | 8.483 | 8.119 | 8.375 | 31,603 | +0.25(+3.03%) |
Feb 14, 2022 | 8.375 | 8.769 | 8.089 | 8.129 | 85,779 | -0.31(-3.62%) |
Feb 11, 2022 | 8.454 | 8.592 | 8.301 | 8.434 | 44,943 | -0.07(-0.81%) |
Feb 10, 2022 | 8.503 | 8.690 | 8.434 | 8.503 | 22,129 | +0.04(+0.47%) |
Feb 09, 2022 | 8.532 | 8.661 | 8.424 | 8.464 | 38,578 | -0.05(-0.58%) |
Feb 08, 2022 | 8.523 | 8.542 | 8.424 | 8.513 | 25,973 | -0.02(-0.23%) |
Feb 07, 2022 | 8.523 | 8.611 | 8.385 | 8.532 | 38,185 | +0.08(+0.93%) |
Feb 04, 2022 | 8.592 | 8.604 | 8.395 | 8.454 | 23,256 | -0.08(-0.92%) |
Feb 03, 2022 | 8.572 | 8.483 | 8.532 | 30,655 | -0.08(-0.92%) | |
Feb 02, 2022 | 8.986 | 8.996 | 8.572 | 8.611 | 34,853 | -0.33(-3.64%) |
Feb 01, 2022 | 8.818 | 8.936 | 8.720 | 8.936 | 15,568 | +0.02(+0.22%) |
Jan 31, 2022 | 8.739 | 8.917 | 8.917 | 34,342 | +0.28(+3.19%) | |
Jan 28, 2022 | 8.513 | 8.714 | 8.473 | 8.641 | 27,667 | +0.07(+0.80%) |
Jan 27, 2022 | 8.710 | 8.730 | 8.513 | 8.572 | 15,341 | -0.20(-2.25%) |
Jan 26, 2022 | 8.661 | 8.867 | 8.631 | 8.769 | 16,763 | +0.13(+1.48%) |
Jan 25, 2022 | 8.611 | 8.670 | 8.532 | 8.641 | 29,760 | -0.06(-0.68%) |
Jan 24, 2022 | 8.592 | 8.749 | 8.473 | 8.700 | 42,038 | +0.11(+1.26%) |
Jan 21, 2022 | 8.572 | 8.730 | 8.483 | 8.592 | 42,341 | +0.09(+1.04%) |
Jan 20, 2022 | 8.808 | 8.858 | 8.493 | 8.503 | 55,232 | -0.33(-3.79%) |
Jan 19, 2022 | 9.104 | 9.143 | 8.818 | 8.838 | 17,610 | -0.15(-1.64%) |
Jan 18, 2022 | 8.966 | 9.035 | 8.907 | 8.986 | 48,541 | +0.02(+0.22%) |
Jan 14, 2022 | 8.966 | 0 | -0.10(-1.09%) | |||
Jan 13, 2022 | 8.946 | 9.114 | 8.907 | 9.065 | 53,367 | +0.16(+1.77%) |
Jan 12, 2022 | 9.222 | 9.262 | 8.907 | 8.907 | 40,754 | -0.30(-3.21%) |
Jan 11, 2022 | 9.291 | 9.370 | 9.045 | 9.202 | 24,515 | +0.04(+0.43%) |
Jan 10, 2022 | 9.429 | 9.675 | 8.877 | 9.163 | 69,727 | -0.54(-5.54%) |
Jan 07, 2022 | 9.632 | 9.778 | 9.301 | 9.700 | 63,611 | +0.40(+4.29%) |
Jan 06, 2022 | 9.330 | 9.620 | 9.009 | 9.301 | 17,051 | -0.08(-0.83%) |
Jan 05, 2022 | 9.544 | 9.627 | 9.349 | 9.379 | 24,260 | -0.17(-1.73%) |
Jan 04, 2022 | 9.875 | 9.950 | 9.310 | 9.544 | 21,084 | -0.21(-2.20%) |
Jan 03, 2022 | 9.291 | 9.866 | 9.291 | 9.758 | 24,902 | +0.50(+5.36%) |
Dec 31, 2021 | 8.697 | 9.291 | 8.697 | 9.262 | 98,123 | +0.45(+5.08%) |
Dec 30, 2021 | 8.736 | 8.892 | 8.570 | 8.814 | 146,550 | +0.06(+0.67%) |
Dec 29, 2021 | 8.765 | 8.775 | 8.726 | 8.755 | 20,235 | +0.00(+0.00%) |
Dec 28, 2021 | 8.716 | 8.804 | 8.716 | 8.755 | 43,015 | +0.04(+0.45%) |
Dec 27, 2021 | 8.746 | 8.868 | 8.692 | 8.716 | 168,979 | -0.02(-0.22%) |
Dec 23, 2021 | 8.979 | 9.008 | 8.726 | 8.736 | 52,340 | -0.15(-1.64%) |
Dec 22, 2021 | 8.541 | 8.911 | 8.541 | 8.882 | 49,945 | +0.35(+4.11%) |
Dec 21, 2021 | 8.405 | 8.726 | 8.405 | 8.531 | 79,950 | +0.11(+1.27%) |
Dec 20, 2021 | 8.911 | 9.062 | 8.395 | 8.424 | 87,434 | -0.39(-4.42%) |
Dec 17, 2021 | 8.551 | 9.048 | 8.551 | 8.814 | 38,813 | +0.22(+2.61%) |
Dec 16, 2021 | 8.726 | 8.823 | 8.473 | 8.590 | 101,699 | +0.04(+0.46%) |
Dec 15, 2021 | 8.999 | 8.999 | 8.453 | 8.551 | 97,960 | -0.33(-3.73%) |
Dec 14, 2021 | 9.418 | 9.525 | 8.882 | 8.882 | 64,342 | -0.57(-6.08%) |
Dec 13, 2021 | 9.466 | 9.714 | 9.408 | 9.457 | 30,905 | -0.09(-0.92%) |
Dec 10, 2021 | 9.671 | 9.885 | 9.437 | 9.544 | 27,208 | -0.15(-1.51%) |
Dec 09, 2021 | 9.836 | 9.962 | 9.632 | 9.690 | 49,571 | -0.10(-1.00%) |
Dec 08, 2021 | 9.885 | 10.13 | 9.749 | 9.788 | 74,182 | -0.06(-0.59%) |
Dec 07, 2021 | 10.03 | 10.13 | 9.690 | 9.846 | 42,156 | -0.07(-0.69%) |
Dec 06, 2021 | 10.00 | 10.14 | 9.836 | 9.914 | 41,887 | -0.12(-1.17%) |
Dec 03, 2021 | 10.21 | 10.32 | 9.953 | 10.03 | 32,068 | -0.28(-2.74%) |
Dec 02, 2021 | 10.20 | 10.31 | 9.710 | 10.31 | 138,966 | -0.34(-3.20%) |
Dec 01, 2021 | 10.96 | 11.25 | 10.32 | 10.65 | 26,208 | +0.32(+3.11%) |
Nov 30, 2021 | 10.65 | 10.65 | 10.36 | 10.33 | 15,122 | -0.24(-2.30%) |
Nov 29, 2021 | 10.46 | 10.64 | 10.19 | 10.58 | 25,050 | +0.37(+3.63%) |
Nov 26, 2021 | 10.13 | 10.21 | 9.846 | 10.21 | 5,773 | -0.08(-0.76%) |
Nov 24, 2021 | 10.32 | 10.32 | 9.982 | 10.28 | 28,473 | -0.02(-0.19%) |
Nov 23, 2021 | 10.52 | 10.52 | 10.30 | 10.30 | 22,663 | -0.22(-2.13%) |
Nov 22, 2021 | 11.15 | 11.18 | 10.28 | 10.53 | 30,334 | -0.57(-5.17%) |
Nov 19, 2021 | 11.60 | 11.60 | 11.09 | 11.10 | 26,772 | -0.50(-4.28%) |
Nov 18, 2021 | 12.09 | 11.94 | 11.60 | 11.60 | 15,166 | -0.36(-3.01%) |
Nov 17, 2021 | 11.99 | 12.17 | 11.87 | 11.96 | 10,164 | -0.11(-0.89%) |
Nov 16, 2021 | 12.43 | 12.43 | 12.01 | 12.07 | 6,315 | -0.04(-0.32%) |
Nov 15, 2021 | 12.31 | 12.31 | 12.03 | 12.11 | 21,641 | -0.37(-2.97%) |
Nov 12, 2021 | 12.26 | 12.48 | 12.15 | 12.48 | 9,965 | +0.19(+1.51%) |
Nov 11, 2021 | 12.16 | 12.35 | 12.16 | 12.29 | 3,824 | +0.11(+0.88%) |
Nov 10, 2021 | 12.17 | 12.18 | 22,135 | -0.04(-0.32%) | ||
Nov 09, 2021 | 12.40 | 12.50 | 12.18 | 12.22 | 5,249 | -0.05(-0.40%) |
Nov 08, 2021 | 12.69 | 12.69 | 12.25 | 12.27 | 7,898 | -0.41(-3.23%) |
Nov 05, 2021 | 12.39 | 12.72 | 12.39 | 12.68 | 5,825 | +0.28(+2.28%) |
Nov 04, 2021 | 12.66 | 12.66 | 12.32 | 12.40 | 11,443 | -0.63(-4.86%) |
Nov 03, 2021 | 13.54 | 13.81 | 12.96 | 13.03 | 5,086 | -0.08(-0.59%) |
Nov 02, 2021 | 13.70 | 13.70 | 13.05 | 13.11 | 8,284 | -0.58(-4.27%) |
Nov 01, 2021 | 12.88 | 13.94 | 12.88 | 13.69 | 41,572 | +0.81(+6.27%) |
Oct 29, 2021 | 12.63 | 12.96 | 12.27 | 12.88 | 21,118 | +0.05(+0.38%) |
Oct 28, 2021 | 12.39 | 12.84 | 12.36 | 12.84 | 56,058 | +0.42(+3.37%) |
Oct 27, 2021 | 12.72 | 12.68 | 12.34 | 12.42 | 3,451 | -0.46(-3.55%) |
Oct 26, 2021 | 12.68 | 12.87 | 12.42 | 12.87 | 5,463 | +0.21(+1.69%) |
Oct 25, 2021 | 12.82 | 12.87 | 12.43 | 12.66 | 15,839 | -0.22(-1.74%) |
Oct 22, 2021 | 13.07 | 13.14 | 12.73 | 12.88 | 4,772 | +0.04(+0.30%) |
Oct 21, 2021 | 12.24 | 12.97 | 12.23 | 12.85 | 34,865 | +0.51(+4.10%) |
Oct 20, 2021 | 12.84 | 12.84 | 12.22 | 12.34 | 49,827 | -0.42(-3.28%) |
Oct 19, 2021 | 12.71 | 12.92 | 12.55 | 12.76 | 31,577 | +0.03(+0.23%) |
Oct 18, 2021 | 12.99 | 12.99 | 12.63 | 12.73 | 21,797 | -0.20(-1.58%) |
Oct 15, 2021 | 12.95 | 13.06 | 12.84 | 12.93 | 8,126 | +0.00(+0.00%) |
Oct 14, 2021 | 13.02 | 13.12 | 12.83 | 12.93 | 5,515 | +0.00(+0.00%) |
Oct 13, 2021 | 12.57 | 12.95 | 12.49 | 12.93 | 9,680 | +0.30(+2.39%) |
Oct 12, 2021 | 12.81 | 12.81 | 12.59 | 12.63 | 5,607 | -0.07(-0.54%) |
Oct 11, 2021 | 12.90 | 12.90 | 12.47 | 12.70 | 28,112 | -0.07(-0.53%) |
Oct 08, 2021 | 12.72 | 12.77 | 12.70 | 12.77 | 4,567 | +0.15(+1.16%) |
Oct 07, 2021 | 12.56 | 12.83 | 12.51 | 12.62 | 19,439 | +0.06(+0.46%) |
Oct 06, 2021 | 12.52 | 12.70 | 12.44 | 12.56 | 7,643 | +0.01(+0.08%) |
Oct 05, 2021 | 12.54 | 12.77 | 12.46 | 12.55 | 40,221 | +0.14(+1.09%) |
Oct 04, 2021 | 12.55 | 12.66 | 12.24 | 12.42 | 48,826 | -0.16(-1.30%) |
Oct 01, 2021 | 12.42 | 12.58 | 11.98 | 12.58 | 31,416 | +0.14(+1.16%) |
Sep 30, 2021 | 12.20 | 12.55 | 12.20 | 12.44 | 14,424 | +0.33(+2.71%) |
Sep 29, 2021 | 12.09 | 12.19 | 11.97 | 12.11 | 4,719 | -0.04(-0.32%) |
Sep 28, 2021 | 11.99 | 12.25 | 11.97 | 12.15 | 4,761 | +0.03(+0.24%) |
Sep 27, 2021 | 12.23 | 12.31 | 12.04 | 12.12 | 8,757 | +0.00(+0.00%) |
Sep 24, 2021 | 12.67 | 12.67 | 11.94 | 12.12 | 52,295 | -0.54(-4.27%) |
Sep 23, 2021 | 12.63 | 12.79 | 12.62 | 12.66 | 10,404 | -0.08(-0.61%) |
Sep 22, 2021 | 12.33 | 12.74 | 12.20 | 12.74 | 19,004 | +0.30(+2.41%) |
Sep 21, 2021 | 11.79 | 12.44 | 11.73 | 12.44 | 58,290 | +0.63(+5.31%) |
Sep 20, 2021 | 12.05 | 12.10 | 11.72 | 11.81 | 70,202 | -0.26(-2.16%) |
Sep 17, 2021 | 12.09 | 12.49 | 12.07 | 12.07 | 52,788 | -0.14(-1.11%) |
Sep 16, 2021 | 12.18 | 12.39 | 11.93 | 12.21 | 14,172 | -0.11(-0.86%) |
Sep 15, 2021 | 12.17 | 12.31 | 11.90 | 12.31 | 16,803 | +0.14(+1.11%) |
Sep 14, 2021 | 12.53 | 12.53 | 12.08 | 12.18 | 19,647 | -0.19(-1.56%) |
Sep 13, 2021 | 12.37 | 12.41 | 12.31 | 12.37 | 11,346 | +0.03(+0.23%) |
Sep 10, 2021 | 12.89 | 12.89 | 12.27 | 12.34 | 22,263 | -0.52(-4.05%) |
Sep 09, 2021 | 12.53 | 12.90 | 12.24 | 12.86 | 27,141 | +0.97(+8.12%) |
Sep 08, 2021 | 12.41 | 12.51 | 11.52 | 11.90 | 47,236 | -0.38(-3.07%) |
Sep 07, 2021 | 12.82 | 12.85 | 12.25 | 12.27 | 52,234 | -0.56(-4.36%) |
Sep 03, 2021 | 13.14 | 13.33 | 12.83 | 12.83 | 18,486 | -0.19(-1.48%) |
Sep 02, 2021 | 12.99 | 13.43 | 12.93 | 13.03 | 22,813 | +0.20(+1.58%) |
Sep 01, 2021 | 12.69 | 12.93 | 12.69 | 12.82 | 20,439 | +0.11(+0.84%) |
Aug 31, 2021 | 12.89 | 12.98 | 12.72 | 12.72 | 12,396 | -0.13(-0.98%) |
Aug 30, 2021 | 13.45 | 13.59 | 12.79 | 12.84 | 26,547 | -0.68(-5.00%) |
Aug 27, 2021 | 13.41 | 13.65 | 13.41 | 13.52 | 14,475 | +0.05(+0.36%) |
Aug 26, 2021 | 13.49 | 13.49 | 13.39 | 13.47 | 14,891 | +0.07(+0.50%) |
Aug 25, 2021 | 13.43 | 13.57 | 13.40 | 13.40 | 16,066 | -0.11(-0.79%) |
Aug 24, 2021 | 13.58 | 13.75 | 13.30 | 13.51 | 12,211 | +0.05(+0.36%) |
Aug 23, 2021 | 13.62 | 13.62 | 13.46 | 13.46 | 8,457 | -0.06(-0.43%) |
Aug 20, 2021 | 13.50 | 13.68 | 13.50 | 13.52 | 6,590 | +0.00(+0.00%) |
Aug 19, 2021 | 13.42 | 13.62 | 13.42 | 13.52 | 9,522 | -0.05(-0.36%) |
Aug 18, 2021 | 13.39 | 14.08 | 13.39 | 13.57 | 14,826 | +0.10(+0.72%) |
Aug 17, 2021 | 13.60 | 13.62 | 13.39 | 13.47 | 14,338 | -0.21(-1.55%) |
Aug 16, 2021 | 13.87 | 13.98 | 13.68 | 13.68 | 7,974 | -0.27(-1.94%) |
Aug 13, 2021 | 13.79 | 14.19 | 13.54 | 13.95 | 32,298 | +0.25(+1.83%) |
Aug 12, 2021 | 13.61 | 14.00 | 13.61 | 13.70 | 19,272 | +0.01(+0.07%) |
Aug 11, 2021 | 13.53 | 13.85 | 13.49 | 13.69 | 9,957 | +0.10(+0.71%) |
Aug 10, 2021 | 13.53 | 13.87 | 13.52 | 13.60 | 69,531 | +0.01(+0.07%) |
Aug 09, 2021 | 13.62 | 13.74 | 13.52 | 13.59 | 87,838 | -0.03(-0.21%) |
Aug 06, 2021 | 13.90 | 13.93 | 13.59 | 13.62 | 14,541 | -0.34(-2.42%) |
Aug 05, 2021 | 13.97 | 14.18 | 13.93 | 13.95 | 6,870 | -0.04(-0.28%) |
Aug 04, 2021 | 14.06 | 14.42 | 13.99 | 13.99 | 4,708 | -0.27(-1.90%) |
Aug 03, 2021 | 14.31 | 14.40 | 14.16 | 14.26 | 2,141 | -0.03(-0.20%) |
Aug 02, 2021 | 14.34 | 14.66 | 14.11 | 14.29 | 51,514 | -0.16(-1.14%) |
Jul 30, 2021 | 14.38 | 14.57 | 14.23 | 14.46 | 38,734 | +0.08(+0.54%) |
Jul 29, 2021 | 14.49 | 14.67 | 14.33 | 14.38 | 13,289 | -0.01(-0.07%) |
Jul 28, 2021 | 14.54 | 14.62 | 14.34 | 14.39 | 4,178 | +0.02(+0.13%) |
Jul 27, 2021 | 14.41 | 14.63 | 14.37 | 14.37 | 6,262 | -0.18(-1.26%) |
Jul 26, 2021 | 14.26 | 14.62 | 14.26 | 14.55 | 11,634 | +0.29(+2.03%) |
Jul 23, 2021 | 14.23 | 14.59 | 14.12 | 14.26 | 18,795 | +0.02(+0.14%) |
Jul 22, 2021 | 14.46 | 14.49 | 14.06 | 14.24 | 17,276 | -0.18(-1.27%) |
Jul 21, 2021 | 13.76 | 14.61 | 13.76 | 14.43 | 13,476 | +0.80(+5.88%) |
Jul 20, 2021 | 13.71 | 14.20 | 13.63 | 13.63 | 51,534 | -0.97(-6.62%) |
Jul 19, 2021 | 15.17 | 15.57 | 14.37 | 14.59 | 24,701 | -0.57(-3.76%) |
Jul 16, 2021 | 15.11 | 15.82 | 14.73 | 15.16 | 88,760 | +0.14(+0.96%) |
Jul 15, 2021 | 14.99 | 15.12 | 14.98 | 15.02 | 3,558 | -0.30(-1.95%) |
Jul 14, 2021 | 15.68 | 15.72 | 15.12 | 15.32 | 26,866 | -0.24(-1.55%) |
Jul 13, 2021 | 15.33 | 15.64 | 15.03 | 15.56 | 20,573 | +0.11(+0.69%) |
Jul 12, 2021 | 14.93 | 15.58 | 14.84 | 15.45 | 29,364 | +0.54(+3.63%) |
Jul 09, 2021 | 14.62 | 14.94 | 14.50 | 14.91 | 9,816 | +0.39(+2.66%) |
Jul 08, 2021 | 14.48 | 14.66 | 14.31 | 14.52 | 12,187 | -0.10(-0.66%) |
Jul 07, 2021 | 14.43 | 14.63 | 14.34 | 14.62 | 18,097 | +0.05(+0.33%) |
Jul 06, 2021 | 15.36 | 15.64 | 14.44 | 14.57 | 18,768 | -0.79(-5.12%) |
Jul 02, 2021 | 15.63 | 15.72 | 15.35 | 15.36 | 17,426 | -0.21(-1.35%) |
Jul 01, 2021 | 15.64 | 15.68 | 15.37 | 15.57 | 38,186 | -0.06(-0.37%) |
Jun 30, 2021 | 15.70 | 15.82 | 15.42 | 15.63 | 43,987 | -0.04(-0.24%) |
Jun 29, 2021 | 15.82 | 15.96 | 15.43 | 15.67 | 16,728 | -0.15(-0.97%) |
Jun 28, 2021 | 15.49 | 16.15 | 15.38 | 15.82 | 47,744 | +0.45(+2.93%) |
Jun 25, 2021 | 16.36 | 16.36 | 15.30 | 15.37 | 67,884 | -1.08(-6.58%) |
Jun 24, 2021 | 16.54 | 16.54 | 16.17 | 16.45 | 26,393 | -0.25(-1.49%) |
Jun 23, 2021 | 16.59 | 17.02 | 16.34 | 16.70 | 72,858 | +0.04(+0.23%) |
Jun 22, 2021 | 16.60 | 16.67 | 16.48 | 16.66 | 13,878 | +0.02(+0.12%) |
Jun 21, 2021 | 16.71 | 16.71 | 16.31 | 16.64 | 109,840 | +0.05(+0.29%) |
Jun 18, 2021 | 16.46 | 16.61 | 16.21 | 16.60 | 30,101 | +0.13(+0.82%) |
Jun 17, 2021 | 16.24 | 16.50 | 15.82 | 16.46 | 30,094 | +0.06(+0.35%) |
Jun 16, 2021 | 16.38 | 16.56 | 16.03 | 16.40 | 30,679 | -0.03(-0.18%) |
Jun 15, 2021 | 16.48 | 16.54 | 16.26 | 16.43 | 39,985 | -0.06(-0.35%) |
Jun 14, 2021 | 16.35 | 16.58 | 16.31 | 16.49 | 29,132 | +0.11(+0.64%) |
Jun 11, 2021 | 16.39 | 16.81 | 16.24 | 16.38 | 8,511 | +0.20(+1.24%) |
Jun 10, 2021 | 16.49 | 16.78 | 16.13 | 16.18 | 23,315 | -0.39(-2.37%) |
Jun 09, 2021 | 15.79 | 16.73 | 15.62 | 16.58 | 38,316 | +0.99(+6.33%) |
Jun 08, 2021 | 15.58 | 15.76 | 15.34 | 15.59 | 7,036 | -0.09(-0.55%) |
Jun 07, 2021 | 15.56 | 15.82 | 15.34 | 15.67 | 6,860 | +0.16(+1.05%) |
Jun 04, 2021 | 15.39 | 15.79 | 15.35 | 15.51 | 6,554 | +0.11(+0.68%) |
Jun 03, 2021 | 15.44 | 15.83 | 15.18 | 15.41 | 4,283 | -0.08(-0.50%) |
Jun 02, 2021 | 15.34 | 15.73 | 15.24 | 15.48 | 188,016 | -0.01(-0.06%) |