Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.16 | 15.50 | 15.09 | 15.44 | 222,083 | +0.02(+0.12%) |
Jun 29, 2022 | 15.38 | 15.59 | 15.33 | 15.42 | 121,511 | -0.08(-0.53%) |
Jun 28, 2022 | 15.90 | 16.02 | 15.38 | 15.50 | 123,559 | -0.18(-1.16%) |
Jun 27, 2022 | 15.07 | 15.76 | 15.07 | 15.68 | 197,012 | +0.74(+4.98%) |
Jun 24, 2022 | 15.58 | 16.09 | 14.90 | 14.94 | 1,917,206 | -0.44(-2.83%) |
Jun 23, 2022 | 15.83 | 15.83 | 15.35 | 15.37 | 151,136 | -0.52(-3.25%) |
Jun 22, 2022 | 16.06 | 16.09 | 15.53 | 15.89 | 109,122 | -0.25(-1.57%) |
Jun 21, 2022 | 16.15 | 16.62 | 16.13 | 16.15 | 105,875 | -0.09(-0.56%) |
Jun 17, 2022 | 16.13 | 16.43 | 16.00 | 16.24 | 83,169 | +0.25(+1.59%) |
Jun 16, 2022 | 16.12 | 16.27 | 15.82 | 15.98 | 88,267 | -0.25(-1.56%) |
Jun 15, 2022 | 15.65 | 16.52 | 15.65 | 16.24 | 109,466 | +0.61(+3.89%) |
Jun 14, 2022 | 15.47 | 15.77 | 15.29 | 15.63 | 78,636 | +0.15(+0.94%) |
Jun 13, 2022 | 15.99 | 15.99 | 15.43 | 15.48 | 80,946 | -0.71(-4.37%) |
Jun 10, 2022 | 16.43 | 16.46 | 16.06 | 16.19 | 65,118 | -0.44(-2.67%) |
Jun 09, 2022 | 17.22 | 17.22 | 16.62 | 16.63 | 72,005 | -0.59(-3.42%) |
Jun 08, 2022 | 17.39 | 17.39 | 16.87 | 17.22 | 75,691 | -0.16(-0.94%) |
Jun 07, 2022 | 17.54 | 17.72 | 17.05 | 17.39 | 156,533 | -0.39(-2.19%) |
Jun 06, 2022 | 18.12 | 18.13 | 17.53 | 17.78 | 120,786 | -0.25(-1.41%) |
Jun 03, 2022 | 18.46 | 18.46 | 17.98 | 18.03 | 68,274 | -0.44(-2.36%) |
Jun 02, 2022 | 18.34 | 18.57 | 18.28 | 18.47 | 60,216 | +0.01(+0.05%) |
Jun 01, 2022 | 18.22 | 18.57 | 17.63 | 18.46 | 96,971 | +0.17(+0.94%) |
May 31, 2022 | 18.13 | 18.39 | 17.97 | 18.28 | 136,278 | +0.11(+0.60%) |
May 27, 2022 | 17.93 | 18.29 | 17.93 | 18.18 | 71,765 | +0.24(+1.37%) |
May 26, 2022 | 17.45 | 18.07 | 17.45 | 17.93 | 71,957 | +0.49(+2.81%) |
May 25, 2022 | 17.16 | 17.45 | 17.09 | 17.44 | 64,848 | +0.32(+1.85%) |
May 24, 2022 | 17.06 | 17.16 | 16.77 | 17.12 | 73,334 | +0.02(+0.11%) |
May 23, 2022 | 16.99 | 17.56 | 16.96 | 17.11 | 53,414 | +0.19(+1.13%) |
May 20, 2022 | 17.02 | 17.22 | 16.75 | 16.92 | 60,750 | +0.05(+0.32%) |
May 19, 2022 | 16.89 | 17.07 | 16.77 | 16.86 | 39,667 | -0.20(-1.17%) |
May 18, 2022 | 17.32 | 17.50 | 16.95 | 17.06 | 69,152 | -0.35(-2.03%) |
May 17, 2022 | 16.86 | 17.52 | 16.86 | 17.41 | 77,451 | +0.63(+3.73%) |
May 16, 2022 | 16.96 | 17.04 | 16.72 | 16.79 | 86,534 | -0.14(-0.80%) |
May 13, 2022 | 16.93 | 17.16 | 16.80 | 16.93 | 92,356 | +0.15(+0.92%) |
May 12, 2022 | 17.00 | 17.00 | 16.57 | 16.77 | 84,296 | -0.26(-1.54%) |
May 11, 2022 | 16.37 | 17.12 | 16.32 | 17.03 | 98,371 | +0.31(+1.84%) |
May 10, 2022 | 17.15 | 17.32 | 16.42 | 16.73 | 86,541 | -0.29(-1.70%) |
May 09, 2022 | 17.14 | 17.22 | 16.90 | 17.02 | 76,520 | -0.31(-1.78%) |
May 06, 2022 | 17.63 | 17.76 | 17.22 | 17.32 | 99,955 | -0.35(-2.00%) |
May 05, 2022 | 17.55 | 17.69 | 17.19 | 17.68 | 102,764 | +0.06(+0.36%) |
May 04, 2022 | 17.50 | 17.68 | 17.27 | 17.61 | 89,810 | +0.24(+1.41%) |
May 03, 2022 | 17.11 | 17.59 | 17.08 | 17.37 | 74,853 | +0.28(+1.64%) |
May 02, 2022 | 17.09 | 17.19 | 16.52 | 17.09 | 96,014 | +0.01(+0.05%) |
Apr 29, 2022 | 17.31 | 17.36 | 16.97 | 17.08 | 95,175 | -0.21(-1.21%) |
Apr 28, 2022 | 17.70 | 17.84 | 17.27 | 17.29 | 128,955 | -0.36(-2.04%) |
Apr 27, 2022 | 18.12 | 18.22 | 17.58 | 17.65 | 100,088 | -0.41(-2.29%) |
Apr 26, 2022 | 18.16 | 18.62 | 18.00 | 18.06 | 137,567 | -0.17(-0.94%) |
Apr 25, 2022 | 18.21 | 18.30 | 17.80 | 18.23 | 148,611 | +0.02(+0.10%) |
Apr 22, 2022 | 16.87 | 18.33 | 16.87 | 18.21 | 203,780 | +1.29(+7.65%) |
Apr 21, 2022 | 17.06 | 17.30 | 16.71 | 16.92 | 119,260 | -0.12(-0.69%) |
Apr 20, 2022 | 16.58 | 17.17 | 16.58 | 17.04 | 85,923 | +0.46(+2.77%) |
Apr 19, 2022 | 16.22 | 16.69 | 16.22 | 16.58 | 79,223 | +0.31(+1.94%) |
Apr 18, 2022 | 15.80 | 16.33 | 15.80 | 16.26 | 52,005 | +0.41(+2.61%) |
Apr 14, 2022 | 15.86 | 16.04 | 15.79 | 15.85 | 89,484 | -0.14(-0.90%) |
Apr 13, 2022 | 15.94 | 16.20 | 15.85 | 15.99 | 58,492 | +0.01(+0.06%) |
Apr 12, 2022 | 15.78 | 16.14 | 15.78 | 15.98 | 49,963 | +0.10(+0.62%) |
Apr 11, 2022 | 15.71 | 16.11 | 15.71 | 15.89 | 42,865 | +0.05(+0.34%) |
Apr 08, 2022 | 15.66 | 15.98 | 15.66 | 15.83 | 41,809 | +0.10(+0.63%) |
Apr 07, 2022 | 16.02 | 16.02 | 15.69 | 15.73 | 51,505 | -0.33(-2.07%) |
Apr 06, 2022 | 15.97 | 16.19 | 15.89 | 16.07 | 69,635 | -0.02(-0.11%) |
Apr 05, 2022 | 16.40 | 16.42 | 16.01 | 16.08 | 38,805 | -0.27(-1.65%) |
Apr 04, 2022 | 16.49 | 16.50 | 16.17 | 16.35 | 45,090 | -0.01(-0.06%) |
Apr 01, 2022 | 16.51 | 16.68 | 16.33 | 16.36 | 64,124 | -0.05(-0.27%) |
Mar 31, 2022 | 16.69 | 16.71 | 16.30 | 16.41 | 70,244 | +0.06(+0.39%) |
Mar 30, 2022 | 16.58 | 16.59 | 16.22 | 16.34 | 30,259 | -0.17(-1.03%) |
Mar 29, 2022 | 16.66 | 16.76 | 16.42 | 16.51 | 54,794 | -0.17(-1.02%) |
Mar 28, 2022 | 16.54 | 16.72 | 16.36 | 16.69 | 50,174 | +0.03(+0.16%) |
Mar 25, 2022 | 16.60 | 16.77 | 16.36 | 16.66 | 195,024 | +0.07(+0.43%) |
Mar 24, 2022 | 16.45 | 16.63 | 16.45 | 16.59 | 52,588 | +0.17(+1.04%) |
Mar 23, 2022 | 16.54 | 16.54 | 16.34 | 16.42 | 43,551 | -0.13(-0.76%) |
Mar 22, 2022 | 16.25 | 16.55 | 16.24 | 16.54 | 79,492 | +0.34(+2.11%) |
Mar 21, 2022 | 16.10 | 16.37 | 16.10 | 16.20 | 62,399 | +0.00(+0.00%) |
Mar 18, 2022 | 16.03 | 16.20 | 15.85 | 16.20 | 47,436 | +0.11(+0.67%) |
Mar 17, 2022 | 16.20 | 16.20 | 16.03 | 16.09 | 31,357 | -0.13(-0.83%) |
Mar 16, 2022 | 16.24 | 16.32 | 15.98 | 16.23 | 46,711 | +0.17(+1.06%) |
Mar 15, 2022 | 16.37 | 16.58 | 15.98 | 16.06 | 33,447 | -0.28(-1.71%) |
Mar 14, 2022 | 16.13 | 16.58 | 15.91 | 16.33 | 78,312 | +0.24(+1.51%) |
Mar 11, 2022 | 15.74 | 16.12 | 15.72 | 16.09 | 47,981 | +0.39(+2.46%) |
Mar 10, 2022 | 15.50 | 15.75 | 15.47 | 15.71 | 25,276 | +0.15(+0.98%) |
Mar 09, 2022 | 15.94 | 16.06 | 15.55 | 15.55 | 49,045 | -0.06(-0.40%) |
Mar 08, 2022 | 15.70 | 15.80 | 15.53 | 15.62 | 28,375 | -0.08(-0.52%) |
Mar 07, 2022 | 15.97 | 16.17 | 15.56 | 15.70 | 60,003 | -0.39(-2.40%) |
Mar 04, 2022 | 16.18 | 16.26 | 15.82 | 16.08 | 71,162 | -0.31(-1.92%) |
Mar 03, 2022 | 16.23 | 16.46 | 15.75 | 16.40 | 41,381 | +0.20(+1.22%) |
Mar 02, 2022 | 15.88 | 16.39 | 15.73 | 16.20 | 45,456 | +0.40(+2.56%) |
Mar 01, 2022 | 16.34 | 16.57 | 15.60 | 15.80 | 54,205 | -0.58(-3.57%) |
Feb 28, 2022 | 16.57 | 16.69 | 16.27 | 16.38 | 51,369 | -0.19(-1.14%) |
Feb 25, 2022 | 16.16 | 16.57 | 16.35 | 16.57 | 37,149 | +0.45(+2.79%) |
Feb 24, 2022 | 16.22 | 16.35 | 15.71 | 16.12 | 59,613 | -0.45(-2.71%) |
Feb 23, 2022 | 16.63 | 16.81 | 16.55 | 16.57 | 96,052 | -0.04(-0.22%) |
Feb 22, 2022 | 16.61 | 16.84 | 16.55 | 16.60 | 133,550 | -0.10(-0.59%) |
Feb 18, 2022 | 16.70 | 0 | +0.22(+1.31%) | |||
Feb 17, 2022 | 16.79 | 16.81 | 16.45 | 16.49 | 44,498 | -0.34(-2.03%) |
Feb 16, 2022 | 17.07 | 17.26 | 16.69 | 16.83 | 47,657 | -0.25(-1.47%) |
Feb 15, 2022 | 16.57 | 17.16 | 16.45 | 17.08 | 60,250 | +0.64(+3.88%) |
Feb 14, 2022 | 16.58 | 16.71 | 16.30 | 16.44 | 67,585 | -0.10(-0.60%) |
Feb 11, 2022 | 16.69 | 16.82 | 16.49 | 16.54 | 38,302 | -0.14(-0.86%) |
Feb 10, 2022 | 16.75 | 16.78 | 16.56 | 16.69 | 41,920 | +0.02(+0.11%) |
Feb 09, 2022 | 17.02 | 17.04 | 16.46 | 16.67 | 57,442 | -0.30(-1.75%) |
Feb 08, 2022 | 17.02 | 17.07 | 16.83 | 16.96 | 61,424 | +0.13(+0.75%) |
Feb 07, 2022 | 16.63 | 16.89 | 16.46 | 16.84 | 104,456 | +0.43(+2.63%) |
Feb 04, 2022 | 15.92 | 16.69 | 15.83 | 16.41 | 44,192 | +0.42(+2.64%) |
Feb 03, 2022 | 15.89 | 16.13 | 15.73 | 15.98 | 50,228 | +0.02(+0.11%) |
Feb 02, 2022 | 15.95 | 15.97 | 15.67 | 15.97 | 50,207 | +0.01(+0.06%) |
Feb 01, 2022 | 15.46 | 15.96 | 15.46 | 15.96 | 65,707 | +0.67(+4.41%) |
Jan 31, 2022 | 15.16 | 15.28 | 47,075 | +0.21(+1.37%) | ||
Jan 28, 2022 | 14.59 | 15.09 | 14.49 | 15.08 | 57,190 | +0.52(+3.55%) |
Jan 27, 2022 | 14.16 | 14.56 | 14.16 | 14.56 | 30,906 | +0.52(+3.68%) |
Jan 26, 2022 | 14.24 | 14.28 | 14.04 | 14.04 | 37,671 | -0.12(-0.88%) |
Jan 25, 2022 | 13.98 | 14.24 | 13.88 | 14.17 | 51,989 | +0.15(+1.08%) |
Jan 24, 2022 | 14.14 | 14.38 | 13.85 | 14.02 | 47,674 | -0.12(-0.88%) |
Jan 21, 2022 | 14.13 | 14.43 | 14.13 | 14.14 | 27,780 | +0.00(+0.00%) |
Jan 20, 2022 | 14.23 | 14.30 | 14.14 | 14.14 | 29,868 | -0.09(-0.63%) |
Jan 19, 2022 | 14.32 | 14.39 | 14.15 | 14.23 | 22,825 | -0.11(-0.75%) |
Jan 18, 2022 | 14.25 | 14.44 | 14.25 | 14.34 | 18,544 | +0.00(+0.00%) |
Jan 14, 2022 | 14.34 | 0 | +0.04(+0.25%) | |||
Jan 13, 2022 | 14.17 | 14.38 | 14.15 | 14.30 | 12,034 | +0.05(+0.37%) |
Jan 12, 2022 | 14.28 | 14.37 | 14.18 | 14.25 | 39,509 | -0.06(-0.44%) |
Jan 11, 2022 | 14.16 | 14.32 | 14.03 | 14.31 | 39,514 | +0.21(+1.52%) |
Jan 10, 2022 | 14.14 | 14.25 | 13.87 | 14.10 | 18,698 | +0.01(+0.06%) |
Jan 07, 2022 | 14.07 | 14.24 | 13.78 | 14.09 | 51,519 | -0.11(-0.75%) |
Jan 06, 2022 | 14.12 | 14.36 | 13.87 | 14.19 | 24,141 | +0.12(+0.82%) |
Jan 05, 2022 | 13.99 | 14.08 | 13.82 | 14.08 | 17,312 | +0.16(+1.15%) |
Jan 04, 2022 | 13.71 | 14.02 | 13.71 | 13.92 | 28,876 | +0.26(+1.89%) |
Jan 03, 2022 | 13.76 | 13.90 | 13.55 | 13.66 | 22,092 | -0.08(-0.58%) |
Dec 31, 2021 | 13.76 | 13.76 | 13.58 | 13.74 | 17,726 | -0.05(-0.39%) |
Dec 30, 2021 | 13.74 | 13.89 | 13.71 | 13.79 | 6,283 | -0.04(-0.26%) |
Dec 29, 2021 | 13.93 | 13.93 | 13.78 | 13.83 | 8,498 | -0.09(-0.64%) |
Dec 28, 2021 | 13.93 | 13.94 | 13.79 | 13.92 | 16,692 | +0.03(+0.19%) |
Dec 27, 2021 | 13.89 | 13.94 | 13.74 | 13.89 | 26,009 | +0.03(+0.19%) |
Dec 23, 2021 | 13.73 | 13.94 | 13.73 | 13.87 | 56,251 | +0.23(+1.70%) |
Dec 22, 2021 | 13.54 | 13.68 | 13.54 | 13.63 | 20,624 | +0.05(+0.39%) |
Dec 21, 2021 | 13.70 | 13.75 | 13.48 | 13.58 | 39,811 | +0.01(+0.07%) |
Dec 20, 2021 | 13.54 | 13.57 | 13.27 | 13.57 | 49,998 | +0.18(+1.33%) |
Dec 17, 2021 | 13.40 | 13.54 | 13.36 | 13.39 | 49,373 | -0.09(-0.66%) |
Dec 16, 2021 | 13.48 | 13.62 | 13.42 | 13.48 | 32,374 | +0.11(+0.80%) |
Dec 15, 2021 | 13.31 | 13.78 | 13.15 | 13.38 | 71,497 | +0.27(+2.04%) |
Dec 14, 2021 | 13.31 | 13.36 | 13.01 | 13.11 | 45,159 | -0.24(-1.80%) |
Dec 13, 2021 | 13.53 | 13.54 | 13.35 | 13.35 | 19,888 | -0.04(-0.33%) |
Dec 10, 2021 | 13.31 | 13.54 | 13.31 | 13.39 | 20,744 | +0.08(+0.60%) |
Dec 09, 2021 | 13.44 | 13.44 | 13.31 | 13.31 | 11,367 | -0.05(-0.40%) |
Dec 08, 2021 | 13.43 | 13.53 | 13.37 | 13.37 | 12,715 | -0.10(-0.73%) |
Dec 07, 2021 | 13.50 | 13.57 | 13.38 | 13.46 | 12,631 | +0.02(+0.13%) |
Dec 06, 2021 | 13.39 | 13.53 | 13.39 | 13.45 | 18,237 | +0.02(+0.13%) |
Dec 03, 2021 | 13.60 | 13.64 | 13.38 | 13.43 | 40,373 | -0.16(-1.18%) |
Dec 02, 2021 | 13.36 | 13.60 | 13.36 | 13.59 | 36,350 | +0.36(+2.69%) |
Dec 01, 2021 | 13.17 | 13.67 | 13.05 | 13.23 | 51,016 | +0.15(+1.16%) |
Nov 30, 2021 | 13.13 | 13.18 | 13.00 | 13.08 | 19,693 | -0.12(-0.94%) |
Nov 29, 2021 | 13.19 | 13.33 | 13.19 | 13.21 | 19,329 | -0.09(-0.67%) |
Nov 26, 2021 | 13.38 | 13.50 | 12.69 | 13.30 | 66,114 | -0.30(-2.23%) |
Nov 24, 2021 | 13.58 | 13.68 | 13.55 | 13.60 | 12,669 | -0.06(-0.46%) |
Nov 23, 2021 | 13.61 | 13.70 | 13.61 | 13.66 | 17,053 | +0.02(+0.13%) |
Nov 22, 2021 | 13.58 | 13.79 | 13.46 | 13.64 | 49,614 | +0.12(+0.86%) |
Nov 19, 2021 | 13.56 | 13.62 | 13.51 | 13.53 | 15,219 | -0.16(-1.17%) |
Nov 18, 2021 | 13.56 | 13.69 | 13.55 | 13.69 | 13,666 | +0.08(+0.59%) |
Nov 17, 2021 | 13.58 | 13.66 | 13.49 | 13.61 | 16,872 | -0.08(-0.59%) |
Nov 16, 2021 | 13.64 | 13.80 | 13.59 | 13.69 | 27,358 | -0.08(-0.58%) |
Nov 15, 2021 | 13.54 | 13.77 | 13.54 | 13.77 | 29,625 | +0.34(+2.52%) |
Nov 12, 2021 | 13.42 | 13.54 | 13.38 | 13.43 | 33,099 | +0.04(+0.33%) |
Nov 11, 2021 | 13.46 | 13.66 | 13.36 | 13.38 | 34,010 | -0.07(-0.53%) |
Nov 10, 2021 | 13.50 | 13.60 | 13.46 | 19,374 | -0.11(-0.79%) | |
Nov 09, 2021 | 13.60 | 13.62 | 13.52 | 13.56 | 14,087 | -0.09(-0.65%) |
Nov 08, 2021 | 13.53 | 13.69 | 13.53 | 13.65 | 25,396 | +0.05(+0.39%) |
Nov 05, 2021 | 13.44 | 13.70 | 13.43 | 13.60 | 31,874 | +0.23(+1.73%) |
Nov 04, 2021 | 13.48 | 13.52 | 13.36 | 13.37 | 17,765 | -0.05(-0.40%) |
Nov 03, 2021 | 13.58 | 13.58 | 13.42 | 13.42 | 28,944 | -0.08(-0.59%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.45 | 13.50 | 25,399 | -0.04(-0.33%) |
Nov 01, 2021 | 13.45 | 13.60 | 13.40 | 13.54 | 49,808 | +0.08(+0.59%) |
Oct 29, 2021 | 13.54 | 13.57 | 13.44 | 13.46 | 18,873 | -0.05(-0.40%) |
Oct 28, 2021 | 13.37 | 13.55 | 13.23 | 13.52 | 35,088 | +0.26(+1.93%) |
Oct 27, 2021 | 13.54 | 13.54 | 13.17 | 13.26 | 33,716 | -0.26(-1.89%) |
Oct 26, 2021 | 13.44 | 13.52 | 65,043 | +0.05(+0.36%) | ||
Oct 25, 2021 | 13.37 | 13.47 | 13.20 | 13.47 | 32,154 | +0.17(+1.29%) |
Oct 22, 2021 | 13.31 | 13.35 | 13.13 | 13.30 | 34,769 | +0.11(+0.87%) |
Oct 21, 2021 | 13.23 | 13.30 | 13.14 | 13.18 | 15,437 | +0.01(+0.07%) |
Oct 20, 2021 | 13.21 | 13.29 | 13.13 | 13.17 | 20,945 | +0.02(+0.13%) |
Oct 19, 2021 | 13.26 | 13.26 | 13.03 | 13.16 | 29,682 | +0.05(+0.40%) |
Oct 18, 2021 | 13.11 | 13.19 | 13.02 | 13.10 | 25,444 | -0.04(-0.34%) |
Oct 15, 2021 | 13.16 | 13.25 | 13.07 | 13.15 | 16,090 | +0.02(+0.13%) |
Oct 14, 2021 | 13.23 | 13.30 | 13.12 | 13.13 | 15,971 | -0.04(-0.33%) |
Oct 13, 2021 | 13.21 | 13.21 | 13.02 | 13.17 | 19,105 | -0.02(-0.13%) |
Oct 12, 2021 | 13.34 | 13.34 | 13.13 | 13.19 | 10,305 | -0.07(-0.53%) |
Oct 11, 2021 | 13.22 | 13.38 | 13.21 | 13.26 | 13,253 | +0.00(+0.00%) |
Oct 08, 2021 | 13.33 | 13.33 | 13.12 | 13.26 | 16,174 | -0.04(-0.26%) |
Oct 07, 2021 | 13.25 | 13.39 | 13.21 | 13.30 | 9,666 | +0.09(+0.67%) |
Oct 06, 2021 | 13.39 | 13.39 | 13.11 | 13.21 | 41,350 | -0.18(-1.32%) |
Oct 05, 2021 | 13.04 | 13.45 | 12.95 | 13.39 | 38,438 | +0.27(+2.08%) |
Oct 04, 2021 | 13.12 | 13.29 | 13.08 | 13.11 | 19,468 | -0.02(-0.13%) |
Oct 01, 2021 | 13.09 | 13.39 | 12.95 | 13.13 | 30,477 | +0.12(+0.95%) |
Sep 30, 2021 | 13.23 | 13.23 | 12.99 | 13.01 | 22,729 | -0.11(-0.81%) |
Sep 29, 2021 | 13.11 | 13.17 | 12.97 | 13.11 | 19,053 | +0.00(+0.00%) |
Sep 28, 2021 | 13.18 | 13.20 | 12.87 | 13.11 | 13,103 | -0.05(-0.40%) |
Sep 27, 2021 | 12.88 | 13.25 | 12.88 | 13.17 | 39,172 | +0.27(+2.12%) |
Sep 24, 2021 | 12.83 | 12.99 | 12.79 | 12.89 | 21,866 | +0.04(+0.27%) |
Sep 23, 2021 | 12.87 | 12.93 | 12.76 | 12.86 | 24,194 | +0.11(+0.90%) |
Sep 22, 2021 | 12.68 | 12.80 | 12.62 | 12.74 | 25,302 | +0.08(+0.63%) |
Sep 21, 2021 | 12.71 | 12.77 | 12.59 | 12.66 | 30,389 | -0.05(-0.42%) |
Sep 20, 2021 | 12.53 | 12.72 | 12.51 | 12.72 | 35,556 | +0.03(+0.21%) |
Sep 17, 2021 | 12.72 | 12.87 | 12.68 | 12.69 | 62,147 | -0.05(-0.41%) |
Sep 16, 2021 | 12.83 | 12.88 | 12.67 | 12.74 | 33,083 | -0.03(-0.21%) |
Sep 15, 2021 | 12.73 | 12.88 | 12.67 | 12.77 | 36,799 | +0.03(+0.21%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.63 | 12.74 | 30,384 | -0.11(-0.82%) |
Sep 13, 2021 | 12.88 | 12.90 | 12.78 | 12.85 | 21,328 | +0.05(+0.41%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.74 | 12.80 | 16,724 | -0.11(-0.89%) |
Sep 09, 2021 | 12.86 | 13.02 | 12.79 | 12.91 | 53,477 | +0.04(+0.34%) |
Sep 08, 2021 | 13.00 | 13.04 | 12.80 | 12.87 | 27,672 | -0.19(-1.42%) |
Sep 07, 2021 | 13.25 | 13.25 | 13.02 | 13.05 | 27,292 | -0.21(-1.59%) |
Sep 03, 2021 | 13.31 | 13.31 | 13.06 | 13.26 | 42,166 | -0.04(-0.26%) |
Sep 02, 2021 | 13.30 | 13.30 | 13.20 | 13.30 | 42,882 | +0.07(+0.53%) |
Sep 01, 2021 | 13.17 | 13.31 | 13.02 | 13.23 | 39,928 | +0.12(+0.94%) |
Aug 31, 2021 | 13.13 | 13.19 | 13.05 | 13.10 | 50,957 | -0.06(-0.47%) |
Aug 30, 2021 | 13.31 | 13.31 | 13.15 | 13.17 | 30,125 | -0.11(-0.86%) |
Aug 27, 2021 | 13.09 | 13.34 | 13.09 | 13.28 | 37,748 | +0.23(+1.76%) |
Aug 26, 2021 | 13.31 | 13.31 | 12.95 | 13.05 | 70,478 | -0.18(-1.40%) |
Aug 25, 2021 | 13.30 | 13.39 | 13.23 | 13.24 | 22,577 | -0.03(-0.20%) |
Aug 24, 2021 | 13.30 | 13.31 | 13.17 | 13.26 | 51,609 | +0.02(+0.13%) |
Aug 23, 2021 | 12.94 | 13.39 | 12.94 | 13.24 | 55,882 | -0.11(-0.79%) |
Aug 20, 2021 | 13.20 | 13.50 | 13.20 | 13.35 | 44,123 | +0.11(+0.87%) |
Aug 19, 2021 | 13.18 | 13.30 | 13.09 | 13.24 | 41,925 | +0.03(+0.20%) |
Aug 18, 2021 | 12.81 | 13.47 | 12.81 | 13.21 | 57,930 | +0.06(+0.47%) |
Aug 17, 2021 | 13.32 | 13.34 | 13.07 | 13.15 | 68,551 | -0.19(-1.39%) |
Aug 16, 2021 | 13.42 | 13.51 | 13.22 | 13.33 | 41,056 | -0.12(-0.92%) |
Aug 13, 2021 | 13.49 | 13.64 | 13.41 | 13.46 | 24,289 | -0.19(-1.36%) |
Aug 12, 2021 | 13.63 | 13.64 | 13.46 | 13.64 | 44,626 | +0.06(+0.45%) |
Aug 11, 2021 | 13.49 | 13.60 | 13.34 | 13.58 | 30,538 | +0.06(+0.46%) |
Aug 10, 2021 | 13.23 | 13.64 | 13.23 | 13.52 | 55,273 | +0.17(+1.25%) |
Aug 09, 2021 | 13.44 | 13.51 | 13.28 | 13.35 | 72,877 | -0.18(-1.30%) |
Aug 06, 2021 | 13.53 | 13.69 | 13.46 | 13.53 | 86,072 | +0.02(+0.13%) |
Aug 05, 2021 | 13.40 | 13.57 | 13.31 | 13.51 | 97,085 | +0.18(+1.32%) |
Aug 04, 2021 | 13.19 | 13.43 | 13.12 | 13.33 | 146,099 | +0.03(+0.20%) |
Aug 03, 2021 | 13.40 | 13.40 | 13.15 | 13.31 | 85,385 | +0.04(+0.27%) |
Aug 02, 2021 | 13.13 | 13.51 | 13.07 | 13.27 | 160,554 | +0.16(+1.20%) |
Jul 30, 2021 | 12.89 | 13.19 | 12.86 | 13.11 | 100,817 | +0.15(+1.14%) |
Jul 29, 2021 | 13.02 | 13.02 | 12.79 | 12.97 | 60,848 | +0.18(+1.43%) |
Jul 28, 2021 | 12.64 | 13.06 | 12.34 | 12.78 | 87,678 | +0.20(+1.59%) |
Jul 27, 2021 | 12.53 | 12.86 | 12.53 | 12.58 | 83,155 | -0.21(-1.64%) |
Jul 26, 2021 | 12.77 | 13.02 | 12.67 | 12.79 | 68,869 | +0.10(+0.82%) |
Jul 23, 2021 | 12.94 | 13.04 | 12.63 | 12.69 | 65,120 | -0.15(-1.15%) |
Jul 22, 2021 | 12.36 | 12.91 | 12.32 | 12.84 | 114,118 | +0.46(+3.73%) |
Jul 21, 2021 | 12.29 | 12.47 | 12.29 | 12.37 | 78,579 | +0.23(+1.87%) |
Jul 20, 2021 | 11.76 | 12.28 | 11.68 | 12.15 | 125,221 | +0.55(+4.74%) |
Jul 19, 2021 | 11.53 | 11.72 | 11.50 | 11.60 | 87,822 | -0.07(-0.60%) |
Jul 16, 2021 | 11.95 | 11.95 | 11.63 | 11.67 | 57,249 | -0.29(-2.41%) |
Jul 15, 2021 | 11.81 | 11.97 | 11.65 | 11.95 | 42,862 | +0.09(+0.73%) |
Jul 14, 2021 | 11.91 | 11.96 | 11.76 | 11.87 | 33,168 | +0.04(+0.37%) |
Jul 13, 2021 | 11.94 | 12.03 | 11.82 | 11.82 | 75,515 | -0.15(-1.24%) |
Jul 12, 2021 | 11.62 | 11.97 | 11.62 | 11.97 | 72,190 | +0.28(+2.39%) |
Jul 09, 2021 | 11.66 | 11.79 | 11.61 | 11.69 | 34,901 | +0.22(+1.90%) |
Jul 08, 2021 | 11.36 | 11.56 | 11.36 | 11.47 | 89,525 | -0.06(-0.53%) |
Jul 07, 2021 | 11.46 | 11.61 | 11.39 | 11.54 | 74,745 | +0.02(+0.15%) |
Jul 06, 2021 | 11.68 | 11.68 | 11.42 | 11.52 | 121,381 | -0.16(-1.34%) |
Jul 02, 2021 | 11.75 | 11.79 | 11.61 | 11.68 | 45,772 | -0.09(-0.74%) |