Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.09 | 14.25 | 13.91 | 14.25 | 37,949 | +0.30(+2.15%) |
May 27, 2022 | 13.93 | 14.10 | 13.72 | 13.95 | 26,637 | +0.16(+1.16%) |
May 26, 2022 | 13.44 | 13.96 | 13.42 | 13.79 | 22,262 | +0.31(+2.30%) |
May 25, 2022 | 13.32 | 13.55 | 13.32 | 13.48 | 24,110 | +0.25(+1.89%) |
May 24, 2022 | 12.86 | 13.30 | 12.86 | 13.23 | 33,714 | +0.28(+2.16%) |
May 23, 2022 | 12.94 | 13.00 | 12.80 | 12.95 | 62,468 | +0.45(+3.60%) |
May 20, 2022 | 12.78 | 12.89 | 12.50 | 12.50 | 7,319 | -0.32(-2.50%) |
May 19, 2022 | 12.80 | 12.99 | 12.41 | 12.82 | 33,944 | -0.03(-0.23%) |
May 18, 2022 | 12.70 | 12.98 | 12.49 | 12.85 | 97,625 | +0.33(+2.64%) |
May 17, 2022 | 12.78 | 13.00 | 12.23 | 12.52 | 70,960 | +0.42(+3.47%) |
May 16, 2022 | 12.00 | 12.20 | 12.00 | 12.10 | 19,502 | +0.17(+1.42%) |
May 13, 2022 | 11.31 | 12.18 | 11.31 | 11.93 | 20,511 | +0.02(+0.17%) |
May 12, 2022 | 11.95 | 12.25 | 11.78 | 11.91 | 27,478 | -0.19(-1.57%) |
May 11, 2022 | 12.21 | 12.43 | 11.99 | 12.10 | 55,863 | +0.27(+2.28%) |
May 10, 2022 | 12.05 | 12.36 | 11.69 | 11.83 | 19,083 | -0.09(-0.76%) |
May 09, 2022 | 12.23 | 12.31 | 11.79 | 11.92 | 20,834 | -0.38(-3.09%) |
May 06, 2022 | 12.56 | 12.74 | 12.28 | 12.30 | 31,959 | -0.20(-1.60%) |
May 05, 2022 | 12.17 | 12.61 | 12.17 | 12.50 | 24,618 | +0.40(+3.31%) |
May 04, 2022 | 12.39 | 12.39 | 12.09 | 12.10 | 18,236 | -0.11(-0.90%) |
May 03, 2022 | 12.49 | 12.66 | 12.19 | 12.21 | 29,579 | -0.14(-1.13%) |
May 02, 2022 | 12.22 | 12.65 | 11.75 | 12.35 | 17,789 | +0.07(+0.57%) |
Apr 29, 2022 | 12.40 | 12.51 | 12.11 | 12.28 | 22,788 | -0.04(-0.32%) |
Apr 28, 2022 | 12.05 | 12.42 | 11.82 | 12.32 | 17,640 | +0.20(+1.65%) |
Apr 27, 2022 | 11.86 | 12.32 | 11.81 | 12.12 | 30,624 | +0.25(+2.11%) |
Apr 26, 2022 | 12.40 | 12.40 | 11.87 | 11.87 | 18,528 | -0.11(-0.92%) |
Apr 25, 2022 | 12.86 | 12.98 | 11.87 | 11.98 | 34,932 | -1.06(-8.13%) |
Apr 22, 2022 | 13.37 | 13.40 | 13.00 | 13.04 | 49,785 | -0.32(-2.40%) |
Apr 21, 2022 | 13.11 | 13.39 | 13.05 | 13.36 | 75,672 | +0.13(+0.98%) |
Apr 20, 2022 | 13.07 | 13.23 | 12.89 | 13.23 | 25,780 | +0.15(+1.15%) |
Apr 19, 2022 | 13.94 | 14.06 | 12.94 | 13.08 | 81,993 | -0.86(-6.17%) |
Apr 18, 2022 | 13.82 | 14.23 | 13.65 | 13.94 | 78,895 | +0.40(+2.95%) |
Apr 14, 2022 | 12.90 | 13.54 | 12.90 | 13.54 | 79,461 | +0.65(+5.04%) |
Apr 13, 2022 | 12.58 | 12.90 | 12.35 | 12.89 | 42,859 | +0.68(+5.57%) |
Apr 12, 2022 | 11.84 | 12.53 | 11.84 | 12.21 | 65,664 | +0.36(+3.04%) |
Apr 11, 2022 | 11.80 | 11.98 | 11.62 | 11.85 | 16,776 | +0.00(+0.00%) |
Apr 08, 2022 | 11.36 | 12.00 | 11.34 | 11.85 | 31,608 | +0.52(+4.59%) |
Apr 07, 2022 | 11.42 | 11.73 | 11.25 | 11.33 | 59,970 | -0.04(-0.35%) |
Apr 06, 2022 | 11.54 | 11.62 | 11.25 | 11.37 | 18,615 | -0.25(-2.15%) |
Apr 05, 2022 | 11.69 | 11.94 | 11.49 | 11.62 | 12,372 | -0.08(-0.68%) |
Apr 04, 2022 | 11.89 | 12.00 | 11.70 | 11.70 | 27,757 | -0.10(-0.85%) |
Apr 01, 2022 | 11.97 | 12.00 | 11.70 | 11.80 | 38,390 | -0.11(-0.92%) |
Mar 31, 2022 | 11.80 | 12.00 | 11.74 | 11.91 | 31,974 | +0.24(+2.06%) |
Mar 30, 2022 | 11.61 | 11.95 | 11.60 | 11.67 | 10,483 | -0.19(-1.60%) |
Mar 29, 2022 | 11.87 | 12.18 | 11.70 | 11.86 | 31,299 | -0.09(-0.75%) |
Mar 28, 2022 | 12.72 | 12.88 | 11.95 | 11.95 | 39,996 | -0.73(-5.76%) |
Mar 25, 2022 | 12.08 | 12.91 | 11.98 | 12.68 | 54,578 | +0.79(+6.64%) |
Mar 24, 2022 | 11.59 | 11.96 | 11.59 | 11.89 | 12,193 | +0.22(+1.89%) |
Mar 23, 2022 | 11.56 | 11.74 | 11.30 | 11.67 | 25,156 | +0.28(+2.46%) |
Mar 22, 2022 | 11.21 | 12.00 | 11.13 | 11.39 | 27,435 | +0.01(+0.09%) |
Mar 21, 2022 | 11.25 | 11.63 | 11.09 | 11.38 | 69,371 | +0.24(+2.15%) |
Mar 18, 2022 | 10.85 | 11.39 | 10.68 | 11.14 | 40,036 | +0.29(+2.67%) |
Mar 17, 2022 | 11.49 | 11.49 | 10.85 | 10.85 | 80,860 | -0.88(-7.50%) |
Mar 16, 2022 | 11.91 | 12.24 | 11.62 | 11.73 | 14,572 | +0.02(+0.17%) |
Mar 15, 2022 | 11.80 | 11.84 | 11.53 | 11.71 | 20,693 | -0.11(-0.93%) |
Mar 14, 2022 | 12.38 | 12.50 | 11.80 | 11.82 | 52,390 | -0.73(-5.82%) |
Mar 11, 2022 | 12.96 | 13.29 | 12.50 | 12.55 | 35,962 | -0.36(-2.79%) |
Mar 10, 2022 | 12.60 | 12.98 | 12.60 | 12.91 | 48,367 | +0.23(+1.81%) |
Mar 09, 2022 | 12.58 | 12.78 | 12.56 | 12.68 | 43,746 | -0.12(-0.94%) |
Mar 08, 2022 | 12.64 | 13.13 | 12.64 | 12.80 | 65,177 | +0.16(+1.27%) |
Mar 07, 2022 | 12.56 | 13.09 | 12.47 | 12.64 | 68,904 | +0.05(+0.40%) |
Mar 04, 2022 | 12.61 | 12.88 | 12.59 | 12.59 | 24,872 | -0.14(-1.10%) |
Mar 03, 2022 | 13.48 | 13.61 | 12.64 | 12.73 | 101,372 | -1.07(-7.75%) |
Mar 02, 2022 | 13.50 | 14.04 | 13.32 | 13.80 | 150,977 | +0.51(+3.84%) |
Mar 01, 2022 | 12.77 | 13.38 | 12.60 | 13.29 | 88,734 | +0.71(+5.64%) |
Feb 28, 2022 | 12.61 | 12.70 | 12.39 | 12.58 | 36,612 | +0.24(+1.94%) |
Feb 25, 2022 | 12.21 | 12.60 | 12.12 | 12.34 | 46,489 | +0.29(+2.41%) |
Feb 24, 2022 | 12.43 | 12.50 | 11.95 | 12.05 | 59,755 | +0.10(+0.84%) |
Feb 23, 2022 | 11.80 | 12.10 | 11.64 | 11.95 | 37,647 | +0.31(+2.66%) |
Feb 22, 2022 | 11.97 | 11.97 | 11.64 | 11.64 | 18,228 | -0.06(-0.51%) |
Feb 18, 2022 | 11.70 | 0 | -0.04(-0.34%) | |||
Feb 17, 2022 | 11.74 | 12.00 | 11.69 | 11.74 | 38,948 | +0.00(+0.00%) |
Feb 16, 2022 | 11.87 | 11.98 | 11.58 | 11.74 | 15,800 | +0.05(+0.43%) |
Feb 15, 2022 | 11.40 | 11.99 | 11.35 | 11.69 | 12,226 | +0.33(+2.90%) |
Feb 14, 2022 | 11.44 | 11.63 | 11.20 | 11.36 | 17,353 | -0.16(-1.39%) |
Feb 11, 2022 | 11.46 | 11.69 | 11.37 | 11.52 | 24,776 | +0.16(+1.41%) |
Feb 10, 2022 | 11.32 | 11.56 | 11.06 | 11.36 | 14,132 | +0.15(+1.34%) |
Feb 09, 2022 | 11.47 | 11.55 | 11.03 | 11.21 | 14,971 | -0.34(-2.94%) |
Feb 08, 2022 | 11.66 | 11.66 | 11.20 | 11.55 | 13,052 | -0.11(-0.94%) |
Feb 07, 2022 | 11.36 | 11.66 | 11.18 | 11.66 | 23,007 | +0.35(+3.09%) |
Feb 04, 2022 | 11.03 | 11.50 | 10.82 | 11.31 | 26,905 | +0.17(+1.53%) |
Feb 03, 2022 | 11.24 | 11.32 | 11.14 | 48,562 | -0.08(-0.71%) | |
Feb 02, 2022 | 10.69 | 11.44 | 10.69 | 11.22 | 28,959 | +0.32(+2.94%) |
Feb 01, 2022 | 10.74 | 11.11 | 10.53 | 10.90 | 24,607 | +0.13(+1.21%) |
Jan 31, 2022 | 10.79 | 10.90 | 10.77 | 16,906 | +0.09(+0.84%) | |
Jan 28, 2022 | 10.53 | 10.87 | 10.53 | 10.68 | 24,357 | +0.31(+2.99%) |
Jan 27, 2022 | 11.32 | 11.35 | 10.36 | 10.37 | 56,074 | -0.57(-5.21%) |
Jan 26, 2022 | 10.89 | 11.44 | 10.88 | 10.94 | 26,701 | +0.42(+3.99%) |
Jan 25, 2022 | 10.17 | 10.75 | 10.11 | 10.52 | 15,632 | +0.34(+3.34%) |
Jan 24, 2022 | 10.10 | 10.40 | 9.840 | 10.18 | 22,696 | -0.08(-0.78%) |
Jan 21, 2022 | 10.50 | 10.79 | 10.13 | 10.26 | 14,760 | -0.53(-4.91%) |
Jan 20, 2022 | 10.80 | 11.17 | 10.70 | 10.79 | 28,790 | +0.10(+0.94%) |
Jan 19, 2022 | 10.83 | 10.83 | 10.56 | 10.69 | 15,730 | +0.05(+0.47%) |
Jan 18, 2022 | 11.24 | 11.25 | 10.64 | 10.64 | 17,960 | -0.75(-6.58%) |
Jan 14, 2022 | 11.39 | 0 | -0.04(-0.35%) | |||
Jan 13, 2022 | 11.39 | 11.50 | 11.26 | 11.43 | 7,106 | +0.02(+0.18%) |
Jan 12, 2022 | 11.49 | 11.67 | 10.91 | 11.41 | 32,719 | +0.03(+0.26%) |
Jan 11, 2022 | 10.60 | 11.48 | 10.60 | 11.38 | 44,362 | +0.59(+5.47%) |
Jan 10, 2022 | 10.82 | 10.89 | 10.60 | 10.79 | 31,675 | -0.02(-0.19%) |
Jan 07, 2022 | 10.64 | 10.91 | 10.64 | 10.81 | 23,924 | +0.20(+1.89%) |
Jan 06, 2022 | 10.89 | 10.89 | 10.60 | 10.61 | 7,312 | -0.10(-0.93%) |
Jan 05, 2022 | 10.72 | 10.99 | 10.31 | 10.71 | 14,685 | +0.16(+1.52%) |
Jan 04, 2022 | 10.42 | 10.86 | 10.27 | 10.55 | 21,995 | +0.10(+0.96%) |
Jan 03, 2022 | 10.48 | 10.55 | 10.20 | 10.45 | 5,452 | -0.02(-0.19%) |
Dec 31, 2021 | 10.32 | 10.54 | 10.13 | 10.47 | 13,151 | +0.17(+1.65%) |
Dec 30, 2021 | 10.61 | 10.76 | 10.28 | 10.30 | 15,129 | -0.28(-2.65%) |
Dec 29, 2021 | 10.38 | 10.71 | 10.35 | 10.58 | 25,695 | +0.31(+3.02%) |
Dec 28, 2021 | 10.36 | 10.74 | 10.27 | 10.27 | 23,195 | +0.06(+0.59%) |
Dec 27, 2021 | 10.46 | 10.62 | 10.20 | 10.21 | 11,500 | -0.39(-3.68%) |
Dec 23, 2021 | 10.68 | 10.90 | 10.45 | 10.60 | 18,599 | +0.00(+0.00%) |
Dec 22, 2021 | 10.54 | 10.92 | 10.45 | 10.60 | 26,957 | +0.03(+0.28%) |
Dec 21, 2021 | 10.18 | 10.72 | 9.725 | 10.57 | 48,889 | +0.52(+5.17%) |
Dec 20, 2021 | 9.830 | 10.22 | 9.560 | 10.05 | 19,052 | +0.04(+0.40%) |
Dec 17, 2021 | 9.900 | 10.12 | 9.570 | 10.01 | 39,926 | -0.04(-0.40%) |
Dec 16, 2021 | 10.06 | 10.11 | 9.870 | 10.05 | 29,118 | +0.10(+1.01%) |
Dec 15, 2021 | 9.840 | 10.16 | 9.510 | 9.950 | 19,110 | -0.03(-0.30%) |
Dec 14, 2021 | 9.900 | 10.43 | 9.530 | 9.980 | 30,293 | +0.01(+0.10%) |
Dec 13, 2021 | 10.20 | 10.33 | 9.900 | 9.970 | 34,754 | -0.38(-3.67%) |
Dec 10, 2021 | 10.45 | 10.45 | 10.23 | 10.35 | 16,082 | +0.09(+0.88%) |
Dec 09, 2021 | 10.70 | 10.99 | 10.26 | 10.26 | 30,926 | -0.46(-4.29%) |
Dec 08, 2021 | 10.97 | 11.05 | 10.58 | 10.72 | 13,322 | -0.16(-1.47%) |
Dec 07, 2021 | 10.59 | 11.15 | 10.56 | 10.88 | 19,030 | +0.34(+3.23%) |
Dec 06, 2021 | 10.39 | 10.91 | 10.28 | 10.54 | 27,323 | +0.23(+2.23%) |
Dec 03, 2021 | 10.85 | 11.09 | 10.31 | 10.31 | 31,468 | -0.32(-3.01%) |
Dec 02, 2021 | 10.34 | 11.24 | 10.34 | 10.63 | 37,294 | +0.14(+1.33%) |
Dec 01, 2021 | 10.75 | 10.97 | 10.20 | 10.49 | 42,691 | -0.17(-1.59%) |
Nov 30, 2021 | 11.12 | 11.12 | 10.65 | 10.66 | 24,898 | -0.62(-5.50%) |
Nov 29, 2021 | 11.58 | 11.58 | 11.21 | 11.28 | 39,449 | -0.08(-0.70%) |
Nov 26, 2021 | 10.84 | 11.59 | 10.75 | 11.36 | 24,638 | +0.17(+1.52%) |
Nov 24, 2021 | 11.16 | 11.27 | 10.88 | 11.19 | 15,385 | -0.03(-0.27%) |
Nov 23, 2021 | 11.38 | 11.42 | 11.02 | 11.22 | 31,019 | +0.11(+0.99%) |
Nov 22, 2021 | 10.90 | 11.28 | 10.90 | 11.11 | 20,964 | +0.23(+2.11%) |
Nov 19, 2021 | 11.09 | 11.34 | 10.76 | 10.88 | 51,792 | -0.53(-4.65%) |
Nov 18, 2021 | 10.88 | 11.56 | 11.08 | 11.41 | 43,197 | +0.57(+5.26%) |
Nov 17, 2021 | 11.62 | 11.69 | 10.75 | 10.84 | 69,562 | -0.83(-7.11%) |
Nov 16, 2021 | 11.72 | 11.96 | 11.50 | 11.67 | 61,429 | -0.13(-1.10%) |
Nov 15, 2021 | 11.83 | 11.96 | 11.74 | 11.80 | 35,272 | -0.03(-0.25%) |
Nov 12, 2021 | 12.50 | 12.60 | 11.79 | 11.83 | 56,554 | -0.68(-5.44%) |
Nov 11, 2021 | 12.61 | 12.74 | 12.39 | 12.51 | 37,112 | +0.17(+1.38%) |
Nov 10, 2021 | 12.30 | 12.44 | 12.34 | 32,878 | -0.13(-1.04%) | |
Nov 09, 2021 | 12.63 | 12.76 | 12.24 | 12.47 | 28,312 | -0.17(-1.34%) |
Nov 08, 2021 | 12.50 | 12.64 | 12.18 | 12.64 | 50,195 | +0.20(+1.61%) |
Nov 05, 2021 | 11.83 | 12.50 | 11.65 | 12.44 | 29,013 | +0.70(+5.96%) |
Nov 04, 2021 | 11.79 | 11.98 | 11.63 | 11.74 | 44,052 | -0.05(-0.42%) |
Nov 03, 2021 | 11.68 | 11.99 | 11.68 | 11.79 | 17,333 | +0.11(+0.94%) |
Nov 02, 2021 | 11.56 | 11.83 | 11.56 | 11.68 | 35,281 | +0.18(+1.57%) |
Nov 01, 2021 | 11.42 | 11.71 | 11.31 | 11.50 | 32,825 | +0.13(+1.14%) |
Oct 29, 2021 | 11.54 | 11.62 | 11.36 | 11.37 | 29,382 | -0.03(-0.26%) |
Oct 28, 2021 | 11.45 | 11.57 | 11.33 | 11.40 | 21,685 | -0.05(-0.44%) |
Oct 27, 2021 | 11.59 | 11.65 | 11.43 | 11.45 | 30,736 | -0.28(-2.39%) |
Oct 26, 2021 | 11.84 | 11.73 | 33,102 | -0.02(-0.17%) | ||
Oct 25, 2021 | 11.36 | 12.10 | 11.36 | 11.75 | 94,160 | +0.44(+3.89%) |
Oct 22, 2021 | 11.96 | 11.96 | 11.11 | 11.31 | 122,915 | -0.67(-5.59%) |
Oct 21, 2021 | 12.48 | 12.66 | 11.96 | 11.98 | 45,378 | -0.53(-4.24%) |
Oct 20, 2021 | 12.80 | 12.80 | 12.38 | 12.51 | 72,538 | -0.31(-2.42%) |
Oct 19, 2021 | 12.86 | 12.90 | 12.73 | 12.82 | 73,467 | +0.13(+1.02%) |
Oct 18, 2021 | 12.64 | 12.90 | 12.57 | 12.69 | 48,873 | +0.14(+1.12%) |
Oct 15, 2021 | 12.60 | 12.94 | 12.48 | 12.55 | 35,293 | +0.14(+1.13%) |
Oct 14, 2021 | 11.95 | 12.64 | 11.95 | 12.41 | 56,921 | +0.52(+4.37%) |
Oct 13, 2021 | 12.86 | 12.92 | 11.87 | 11.89 | 54,554 | -0.90(-7.04%) |
Oct 12, 2021 | 12.84 | 12.97 | 12.62 | 12.79 | 46,081 | +0.25(+1.99%) |
Oct 11, 2021 | 12.42 | 12.78 | 12.42 | 12.54 | 68,904 | +0.26(+2.12%) |
Oct 08, 2021 | 11.90 | 12.65 | 11.90 | 12.28 | 72,324 | +0.41(+3.45%) |
Oct 07, 2021 | 11.95 | 12.00 | 11.46 | 11.87 | 59,686 | -0.14(-1.17%) |
Oct 06, 2021 | 12.26 | 12.93 | 11.69 | 12.01 | 161,503 | -0.14(-1.15%) |
Oct 05, 2021 | 11.70 | 12.24 | 11.55 | 12.15 | 123,533 | +0.66(+5.74%) |
Oct 04, 2021 | 11.26 | 11.58 | 10.98 | 11.49 | 125,996 | +0.90(+8.50%) |
Oct 01, 2021 | 10.50 | 10.75 | 10.43 | 10.59 | 20,992 | +0.21(+2.02%) |
Sep 30, 2021 | 10.09 | 10.43 | 10.00 | 10.38 | 31,552 | +0.38(+3.80%) |
Sep 29, 2021 | 9.950 | 10.37 | 9.920 | 10.00 | 19,583 | +0.03(+0.30%) |
Sep 28, 2021 | 10.75 | 10.75 | 9.900 | 9.970 | 79,772 | -0.04(-0.40%) |
Sep 27, 2021 | 9.360 | 10.10 | 9.360 | 10.01 | 56,633 | +0.68(+7.29%) |
Sep 24, 2021 | 9.390 | 9.540 | 9.330 | 9.330 | 31,246 | -0.25(-2.61%) |
Sep 23, 2021 | 9.500 | 9.880 | 9.450 | 9.580 | 30,026 | +0.02(+0.21%) |
Sep 22, 2021 | 9.720 | 9.830 | 9.500 | 9.560 | 33,276 | +0.06(+0.63%) |
Sep 21, 2021 | 9.680 | 9.950 | 9.380 | 9.500 | 24,474 | -0.12(-1.25%) |
Sep 20, 2021 | 9.410 | 9.690 | 9.410 | 9.620 | 24,133 | +0.05(+0.52%) |
Sep 17, 2021 | 9.700 | 9.750 | 9.450 | 9.570 | 113,599 | -0.31(-3.14%) |
Sep 16, 2021 | 9.760 | 9.915 | 9.620 | 9.880 | 26,738 | +0.13(+1.33%) |
Sep 15, 2021 | 10.05 | 10.17 | 9.670 | 9.750 | 25,833 | -0.23(-2.30%) |
Sep 14, 2021 | 10.00 | 10.07 | 9.920 | 9.980 | 56,770 | -0.04(-0.40%) |
Sep 13, 2021 | 10.10 | 10.35 | 9.850 | 10.02 | 49,234 | +0.05(+0.50%) |
Sep 10, 2021 | 9.720 | 10.35 | 9.460 | 9.970 | 87,779 | +0.42(+4.40%) |
Sep 09, 2021 | 9.440 | 9.632 | 9.440 | 9.550 | 6,812 | -0.01(-0.10%) |
Sep 08, 2021 | 9.550 | 9.650 | 9.460 | 9.560 | 22,240 | +0.20(+2.14%) |
Sep 07, 2021 | 9.410 | 9.530 | 9.350 | 9.360 | 23,320 | -0.14(-1.47%) |
Sep 03, 2021 | 9.680 | 9.700 | 9.480 | 9.500 | 21,745 | -0.11(-1.14%) |
Sep 02, 2021 | 9.688 | 9.775 | 9.550 | 9.610 | 77,888 | -0.06(-0.62%) |
Sep 01, 2021 | 9.800 | 9.810 | 9.500 | 9.670 | 25,118 | +0.02(+0.21%) |
Aug 31, 2021 | 9.700 | 9.869 | 9.650 | 9.650 | 25,629 | +0.03(+0.31%) |
Aug 30, 2021 | 9.680 | 9.860 | 9.600 | 9.620 | 19,983 | +0.08(+0.84%) |
Aug 27, 2021 | 9.460 | 9.840 | 9.360 | 9.540 | 14,635 | +0.28(+3.02%) |
Aug 26, 2021 | 9.300 | 9.486 | 9.190 | 9.260 | 51,577 | -0.04(-0.43%) |
Aug 25, 2021 | 9.660 | 9.760 | 9.300 | 9.300 | 24,230 | -0.25(-2.62%) |
Aug 24, 2021 | 9.560 | 9.865 | 9.530 | 9.550 | 26,839 | +0.00(+0.00%) |
Aug 23, 2021 | 9.580 | 9.620 | 9.470 | 9.550 | 23,214 | +0.01(+0.10%) |
Aug 20, 2021 | 9.350 | 9.590 | 9.320 | 9.540 | 18,751 | -0.01(-0.10%) |
Aug 19, 2021 | 9.750 | 9.865 | 9.504 | 9.550 | 36,369 | -0.25(-2.55%) |
Aug 18, 2021 | 9.900 | 10.11 | 9.750 | 9.800 | 12,365 | -0.15(-1.51%) |
Aug 17, 2021 | 9.909 | 10.01 | 9.870 | 9.950 | 14,404 | -0.06(-0.60%) |
Aug 16, 2021 | 10.05 | 10.24 | 9.980 | 10.01 | 17,589 | -0.17(-1.67%) |
Aug 13, 2021 | 10.03 | 10.21 | 10.03 | 10.18 | 9,779 | +0.05(+0.49%) |
Aug 12, 2021 | 9.700 | 10.38 | 9.700 | 10.13 | 28,508 | -0.43(-4.07%) |
Aug 11, 2021 | 10.08 | 10.66 | 10.08 | 10.56 | 21,659 | +0.40(+3.94%) |
Aug 10, 2021 | 10.00 | 10.20 | 10.00 | 10.16 | 25,715 | +0.19(+1.91%) |
Aug 09, 2021 | 10.42 | 10.42 | 9.930 | 9.970 | 14,541 | -0.44(-4.23%) |
Aug 06, 2021 | 10.52 | 10.61 | 10.39 | 10.41 | 14,610 | -0.15(-1.42%) |
Aug 05, 2021 | 9.860 | 10.60 | 9.840 | 10.56 | 26,877 | +0.88(+9.09%) |
Aug 04, 2021 | 10.00 | 10.00 | 9.410 | 9.680 | 44,090 | -0.52(-5.10%) |
Aug 03, 2021 | 9.620 | 10.30 | 9.620 | 10.20 | 15,460 | +0.58(+6.03%) |
Aug 02, 2021 | 9.780 | 9.980 | 9.600 | 9.620 | 14,962 | -0.38(-3.80%) |
Jul 30, 2021 | 9.640 | 10.19 | 9.640 | 10.00 | 34,389 | +0.14(+1.42%) |
Jul 29, 2021 | 9.610 | 10.03 | 9.575 | 9.860 | 19,119 | +0.22(+2.28%) |
Jul 28, 2021 | 9.220 | 9.690 | 9.130 | 9.640 | 12,476 | +0.42(+4.56%) |
Jul 27, 2021 | 9.334 | 9.334 | 9.090 | 9.220 | 24,911 | -0.03(-0.32%) |
Jul 26, 2021 | 9.440 | 9.580 | 9.250 | 9.250 | 8,891 | -0.36(-3.75%) |
Jul 23, 2021 | 9.500 | 9.710 | 9.170 | 9.610 | 14,000 | +0.27(+2.89%) |
Jul 22, 2021 | 9.500 | 9.518 | 9.300 | 9.340 | 8,553 | -0.09(-0.95%) |
Jul 21, 2021 | 9.370 | 9.740 | 9.360 | 9.430 | 7,854 | +0.25(+2.72%) |
Jul 20, 2021 | 9.280 | 9.550 | 9.070 | 9.180 | 30,811 | +0.16(+1.77%) |
Jul 19, 2021 | 9.360 | 9.360 | 8.910 | 9.020 | 25,339 | -0.29(-3.11%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.310 | 9.310 | 37,815 | -0.59(-5.96%) |
Jul 15, 2021 | 10.04 | 10.04 | 9.801 | 9.900 | 19,915 | -0.13(-1.30%) |
Jul 14, 2021 | 10.15 | 10.16 | 10.03 | 10.03 | 3,097 | -0.21(-2.05%) |
Jul 13, 2021 | 10.48 | 10.48 | 10.09 | 10.24 | 10,540 | -0.15(-1.44%) |
Jul 12, 2021 | 10.24 | 10.42 | 10.21 | 10.39 | 2,380 | +0.13(+1.27%) |
Jul 09, 2021 | 9.990 | 10.26 | 9.990 | 10.26 | 13,233 | +0.27(+2.70%) |
Jul 08, 2021 | 9.880 | 10.20 | 9.871 | 9.990 | 24,418 | -0.08(-0.79%) |
Jul 07, 2021 | 10.22 | 10.34 | 10.02 | 10.07 | 25,559 | -0.15(-1.47%) |
Jul 06, 2021 | 10.68 | 10.75 | 10.19 | 10.22 | 34,815 | -0.53(-4.93%) |
Jul 02, 2021 | 10.63 | 10.88 | 10.50 | 10.75 | 22,613 | +0.05(+0.47%) |
Jul 01, 2021 | 10.29 | 10.84 | 10.29 | 10.70 | 29,117 | +0.42(+4.09%) |
Jun 30, 2021 | 10.50 | 10.64 | 10.18 | 10.28 | 33,499 | -0.28(-2.65%) |
Jun 29, 2021 | 10.73 | 10.78 | 10.45 | 10.56 | 28,141 | -0.01(-0.09%) |
Jun 28, 2021 | 10.81 | 10.94 | 10.46 | 10.57 | 18,688 | -0.21(-1.95%) |
Jun 25, 2021 | 10.81 | 11.08 | 10.19 | 10.78 | 48,426 | +0.03(+0.28%) |
Jun 24, 2021 | 10.80 | 10.80 | 10.75 | 10.75 | 10,739 | +0.00(+0.00%) |
Jun 23, 2021 | 10.82 | 11.05 | 10.75 | 10.75 | 20,192 | -0.07(-0.65%) |
Jun 22, 2021 | 10.56 | 10.90 | 10.56 | 10.82 | 29,408 | +0.07(+0.65%) |
Jun 21, 2021 | 10.75 | 10.99 | 10.75 | 10.75 | 59,292 | +0.02(+0.19%) |
Jun 18, 2021 | 10.75 | 10.98 | 10.50 | 10.73 | 48,087 | -0.20(-1.83%) |
Jun 17, 2021 | 11.18 | 11.19 | 10.58 | 10.93 | 25,604 | -0.30(-2.67%) |
Jun 16, 2021 | 11.29 | 11.37 | 11.19 | 11.23 | 25,448 | -0.11(-0.97%) |
Jun 15, 2021 | 11.41 | 11.56 | 11.31 | 11.34 | 15,781 | -0.06(-0.53%) |
Jun 14, 2021 | 11.50 | 11.64 | 11.31 | 11.40 | 30,308 | +0.16(+1.42%) |
Jun 11, 2021 | 10.82 | 11.25 | 10.82 | 11.24 | 163,786 | +0.33(+3.02%) |
Jun 10, 2021 | 11.12 | 11.12 | 10.66 | 10.91 | 21,754 | -0.09(-0.82%) |
Jun 09, 2021 | 11.11 | 11.11 | 10.91 | 11.00 | 16,105 | +0.07(+0.64%) |
Jun 08, 2021 | 11.20 | 11.39 | 10.93 | 10.93 | 18,275 | -0.19(-1.71%) |
Jun 07, 2021 | 11.05 | 11.37 | 10.96 | 11.12 | 44,454 | +0.07(+0.63%) |
Jun 04, 2021 | 11.20 | 11.22 | 10.93 | 11.05 | 23,790 | +0.05(+0.45%) |
Jun 03, 2021 | 10.69 | 11.00 | 10.69 | 11.00 | 15,593 | +0.24(+2.23%) |
Jun 02, 2021 | 10.47 | 10.79 | 10.47 | 10.76 | 34,935 | +0.40(+3.86%) |