Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.670 | 10.19 | 9.555 | 10.17 | 127,602 | +0.34(+3.46%) |
Jun 29, 2022 | 10.71 | 10.99 | 9.675 | 9.830 | 97,867 | -0.71(-6.74%) |
Jun 28, 2022 | 10.86 | 11.12 | 10.54 | 10.54 | 71,829 | -0.31(-2.86%) |
Jun 27, 2022 | 10.87 | 10.93 | 10.43 | 10.85 | 98,981 | +0.09(+0.84%) |
Jun 24, 2022 | 10.79 | 11.05 | 10.72 | 10.76 | 159,401 | +0.00(+0.00%) |
Jun 23, 2022 | 10.75 | 10.82 | 10.39 | 10.76 | 63,757 | +0.00(+0.00%) |
Jun 22, 2022 | 10.80 | 10.95 | 10.61 | 10.76 | 117,543 | -0.21(-1.91%) |
Jun 21, 2022 | 11.22 | 11.45 | 10.90 | 10.97 | 128,651 | -0.11(-0.99%) |
Jun 17, 2022 | 10.94 | 11.15 | 10.69 | 11.08 | 248,963 | +0.25(+2.31%) |
Jun 16, 2022 | 11.07 | 11.10 | 10.15 | 10.83 | 132,192 | -0.51(-4.50%) |
Jun 15, 2022 | 10.91 | 11.50 | 10.89 | 11.34 | 191,675 | +0.50(+4.61%) |
Jun 14, 2022 | 11.55 | 11.55 | 10.56 | 10.84 | 199,750 | -0.71(-6.15%) |
Jun 13, 2022 | 11.16 | 11.65 | 10.80 | 11.55 | 581,513 | +0.04(+0.35%) |
Jun 10, 2022 | 11.05 | 11.60 | 10.87 | 11.51 | 169,049 | +0.23(+2.04%) |
Jun 09, 2022 | 11.57 | 11.63 | 11.26 | 11.28 | 85,768 | -0.40(-3.42%) |
Jun 08, 2022 | 10.90 | 11.71 | 10.85 | 11.68 | 129,149 | +0.79(+7.25%) |
Jun 07, 2022 | 10.72 | 10.93 | 10.64 | 10.89 | 58,569 | +0.06(+0.55%) |
Jun 06, 2022 | 10.87 | 11.50 | 10.71 | 10.83 | 71,017 | +0.09(+0.84%) |
Jun 03, 2022 | 10.77 | 10.89 | 10.40 | 10.74 | 89,747 | -0.06(-0.56%) |
Jun 02, 2022 | 10.47 | 10.93 | 10.39 | 10.80 | 63,680 | +0.28(+2.66%) |
Jun 01, 2022 | 10.59 | 10.75 | 10.45 | 10.52 | 89,056 | +0.02(+0.19%) |
May 31, 2022 | 10.53 | 10.63 | 10.37 | 10.50 | 63,945 | -0.05(-0.47%) |
May 27, 2022 | 10.31 | 10.60 | 10.08 | 10.55 | 141,769 | +0.33(+3.23%) |
May 26, 2022 | 10.16 | 10.42 | 10.11 | 10.22 | 59,286 | +0.16(+1.59%) |
May 25, 2022 | 9.830 | 10.12 | 9.830 | 10.06 | 71,256 | +0.16(+1.62%) |
May 24, 2022 | 9.970 | 10.12 | 9.530 | 9.900 | 88,460 | -0.13(-1.30%) |
May 23, 2022 | 10.15 | 10.20 | 9.820 | 10.03 | 95,960 | -0.12(-1.18%) |
May 20, 2022 | 10.59 | 10.88 | 9.905 | 10.15 | 96,055 | -0.36(-3.43%) |
May 19, 2022 | 10.75 | 11.14 | 10.45 | 10.51 | 109,791 | -0.25(-2.32%) |
May 18, 2022 | 11.02 | 11.35 | 10.65 | 10.76 | 88,253 | -0.44(-3.93%) |
May 17, 2022 | 10.84 | 11.40 | 10.72 | 11.20 | 96,440 | +0.56(+5.26%) |
May 16, 2022 | 10.70 | 11.10 | 10.57 | 10.64 | 82,163 | -0.07(-0.65%) |
May 13, 2022 | 10.57 | 10.86 | 10.47 | 10.71 | 90,879 | +0.17(+1.61%) |
May 12, 2022 | 10.25 | 10.56 | 10.15 | 10.54 | 103,691 | +0.18(+1.74%) |
May 11, 2022 | 10.68 | 11.12 | 10.30 | 10.36 | 152,878 | -0.23(-2.17%) |
May 10, 2022 | 10.26 | 10.64 | 10.10 | 10.59 | 153,712 | +0.47(+4.64%) |
May 09, 2022 | 10.45 | 10.45 | 9.670 | 10.12 | 258,884 | -0.61(-5.68%) |
May 06, 2022 | 10.05 | 11.38 | 9.690 | 10.73 | 252,607 | +0.93(+9.49%) |
May 05, 2022 | 9.760 | 9.920 | 9.700 | 9.800 | 289,842 | -0.10(-1.01%) |
May 04, 2022 | 9.590 | 9.930 | 9.390 | 9.900 | 125,090 | +0.40(+4.21%) |
May 03, 2022 | 9.550 | 9.760 | 9.340 | 9.500 | 205,361 | -0.12(-1.25%) |
May 02, 2022 | 9.620 | 9.800 | 9.375 | 9.620 | 83,319 | -0.07(-0.72%) |
Apr 29, 2022 | 9.990 | 10.44 | 9.660 | 9.690 | 126,205 | -0.39(-3.87%) |
Apr 28, 2022 | 10.08 | 10.27 | 9.240 | 10.08 | 263,288 | +0.08(+0.80%) |
Apr 27, 2022 | 10.29 | 10.50 | 9.980 | 10.00 | 160,917 | -0.32(-3.10%) |
Apr 26, 2022 | 10.59 | 11.03 | 10.20 | 10.32 | 105,453 | -0.41(-3.82%) |
Apr 25, 2022 | 10.83 | 11.17 | 10.45 | 10.73 | 135,298 | -0.25(-2.28%) |
Apr 22, 2022 | 11.06 | 11.40 | 10.91 | 10.98 | 94,296 | -0.15(-1.35%) |
Apr 21, 2022 | 11.65 | 11.75 | 11.01 | 11.13 | 85,880 | -0.46(-3.97%) |
Apr 20, 2022 | 11.75 | 11.76 | 11.52 | 11.59 | 79,160 | -0.04(-0.34%) |
Apr 19, 2022 | 11.69 | 12.01 | 11.61 | 11.63 | 63,772 | -0.07(-0.60%) |
Apr 18, 2022 | 11.94 | 11.94 | 11.48 | 11.70 | 78,134 | -0.27(-2.26%) |
Apr 14, 2022 | 12.09 | 12.26 | 11.92 | 11.97 | 75,461 | +0.05(+0.42%) |
Apr 13, 2022 | 11.57 | 11.98 | 11.57 | 11.92 | 54,392 | +0.34(+2.94%) |
Apr 12, 2022 | 11.39 | 11.81 | 11.29 | 11.58 | 63,791 | +0.29(+2.57%) |
Apr 11, 2022 | 11.28 | 11.68 | 11.20 | 11.29 | 62,788 | -0.08(-0.70%) |
Apr 08, 2022 | 11.83 | 11.87 | 11.31 | 11.37 | 112,434 | -0.33(-2.82%) |
Apr 07, 2022 | 11.40 | 11.75 | 11.23 | 11.70 | 132,315 | +0.27(+2.36%) |
Apr 06, 2022 | 11.43 | 11.60 | 11.00 | 11.43 | 146,785 | -0.20(-1.72%) |
Apr 05, 2022 | 12.52 | 12.70 | 11.60 | 11.63 | 165,263 | -0.88(-7.03%) |
Apr 04, 2022 | 13.00 | 13.11 | 12.44 | 12.51 | 106,645 | -0.51(-3.92%) |
Apr 01, 2022 | 13.00 | 13.19 | 12.68 | 13.02 | 147,068 | +0.09(+0.70%) |
Mar 31, 2022 | 13.11 | 13.31 | 12.78 | 12.93 | 144,456 | -0.14(-1.07%) |
Mar 30, 2022 | 13.32 | 13.47 | 13.02 | 13.07 | 83,865 | -0.33(-2.46%) |
Mar 29, 2022 | 13.52 | 13.76 | 13.32 | 13.40 | 100,046 | +0.02(+0.15%) |
Mar 28, 2022 | 13.70 | 13.80 | 13.12 | 13.38 | 159,558 | -0.36(-2.62%) |
Mar 25, 2022 | 13.74 | 14.38 | 13.64 | 13.74 | 243,515 | -0.03(-0.22%) |
Mar 24, 2022 | 13.12 | 13.89 | 12.97 | 13.77 | 454,805 | +0.77(+5.92%) |
Mar 23, 2022 | 13.24 | 13.26 | 12.94 | 13.00 | 192,739 | -0.24(-1.81%) |
Mar 22, 2022 | 13.09 | 13.52 | 13.00 | 13.24 | 250,398 | +0.24(+1.85%) |
Mar 21, 2022 | 13.12 | 13.20 | 12.86 | 13.00 | 138,947 | -0.14(-1.07%) |
Mar 18, 2022 | 12.92 | 13.37 | 12.83 | 13.14 | 356,963 | +0.24(+1.86%) |
Mar 17, 2022 | 13.00 | 13.00 | 12.73 | 12.90 | 125,370 | -0.10(-0.77%) |
Mar 16, 2022 | 13.00 | 13.37 | 12.85 | 13.00 | 286,227 | +0.01(+0.08%) |
Mar 15, 2022 | 12.99 | 13.11 | 12.71 | 12.99 | 428,181 | +0.04(+0.31%) |
Mar 14, 2022 | 12.89 | 12.97 | 12.64 | 12.95 | 125,381 | +0.17(+1.33%) |
Mar 11, 2022 | 13.38 | 13.45 | 12.78 | 12.78 | 142,494 | -0.50(-3.77%) |
Mar 10, 2022 | 13.49 | 13.68 | 13.20 | 13.28 | 144,399 | -0.40(-2.92%) |
Mar 09, 2022 | 13.34 | 13.98 | 13.28 | 13.68 | 161,212 | +0.50(+3.79%) |
Mar 08, 2022 | 13.02 | 13.86 | 12.89 | 13.18 | 153,599 | +0.30(+2.33%) |
Mar 07, 2022 | 13.00 | 13.52 | 12.88 | 12.88 | 236,550 | -0.02(-0.16%) |
Mar 04, 2022 | 13.02 | 13.02 | 12.45 | 12.90 | 127,938 | -0.28(-2.12%) |
Mar 03, 2022 | 14.16 | 14.16 | 13.01 | 13.18 | 127,165 | -1.03(-7.25%) |
Mar 02, 2022 | 13.50 | 14.37 | 13.50 | 14.21 | 197,837 | +0.04(+0.28%) |
Mar 01, 2022 | 14.70 | 14.70 | 14.05 | 14.17 | 106,279 | -0.54(-3.67%) |
Feb 28, 2022 | 14.25 | 14.87 | 14.24 | 14.71 | 132,267 | +0.48(+3.37%) |
Feb 25, 2022 | 14.06 | 14.29 | 14.06 | 14.23 | 60,862 | +0.21(+1.50%) |
Feb 24, 2022 | 13.06 | 14.04 | 13.25 | 14.02 | 114,362 | +0.46(+3.39%) |
Feb 23, 2022 | 13.71 | 13.75 | 13.48 | 13.56 | 146,643 | -0.04(-0.29%) |
Feb 22, 2022 | 13.76 | 14.02 | 13.42 | 13.60 | 127,921 | -0.33(-2.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.01 | 14.22 | 13.71 | 14.15 | 89,931 | +0.07(+0.50%) |
Feb 16, 2022 | 13.84 | 14.10 | 13.77 | 14.08 | 138,115 | +0.25(+1.81%) |
Feb 15, 2022 | 13.03 | 13.96 | 13.03 | 13.83 | 113,432 | +0.40(+2.98%) |
Feb 14, 2022 | 13.55 | 13.77 | 13.29 | 13.43 | 188,069 | -0.07(-0.52%) |
Feb 11, 2022 | 13.03 | 13.55 | 13.03 | 13.50 | 188,931 | +0.40(+3.05%) |
Feb 10, 2022 | 12.67 | 13.29 | 12.67 | 13.10 | 123,388 | +0.23(+1.79%) |
Feb 09, 2022 | 12.52 | 12.89 | 12.48 | 12.87 | 308,559 | +0.38(+3.04%) |
Feb 08, 2022 | 12.16 | 12.84 | 12.16 | 12.49 | 241,748 | +0.89(+7.67%) |
Feb 07, 2022 | 11.44 | 11.76 | 11.38 | 11.60 | 114,359 | +0.22(+1.93%) |
Feb 04, 2022 | 11.45 | 11.48 | 11.11 | 11.38 | 137,403 | -0.11(-0.96%) |
Feb 03, 2022 | 11.87 | 11.47 | 11.49 | 89,683 | -0.54(-4.49%) | |
Feb 02, 2022 | 11.97 | 12.19 | 11.47 | 12.03 | 160,334 | +0.00(+0.00%) |
Feb 01, 2022 | 12.12 | 12.55 | 11.88 | 12.03 | 124,090 | +0.00(+0.00%) |
Jan 31, 2022 | 11.79 | 12.03 | 183,325 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.56 | 12.25 | 11.24 | 11.94 | 240,029 | +0.33(+2.84%) |
Jan 27, 2022 | 12.40 | 12.40 | 11.50 | 11.61 | 188,856 | -0.77(-6.22%) |
Jan 26, 2022 | 13.08 | 13.27 | 12.37 | 12.38 | 110,681 | -0.62(-4.77%) |
Jan 25, 2022 | 12.22 | 13.06 | 12.02 | 13.00 | 140,105 | +0.59(+4.75%) |
Jan 24, 2022 | 12.14 | 12.50 | 11.76 | 12.41 | 194,815 | +0.05(+0.40%) |
Jan 21, 2022 | 12.18 | 12.49 | 12.08 | 12.36 | 198,225 | -0.01(-0.08%) |
Jan 20, 2022 | 12.99 | 13.20 | 12.35 | 12.37 | 156,240 | -0.62(-4.77%) |
Jan 19, 2022 | 12.86 | 13.24 | 12.71 | 12.99 | 158,328 | -0.01(-0.08%) |
Jan 18, 2022 | 13.21 | 13.21 | 12.79 | 13.00 | 186,806 | -0.11(-0.84%) |
Jan 14, 2022 | 13.11 | 0 | +0.36(+2.82%) | |||
Jan 13, 2022 | 13.08 | 13.26 | 12.72 | 12.75 | 118,948 | -0.28(-2.15%) |
Jan 12, 2022 | 13.32 | 13.46 | 13.02 | 13.03 | 93,013 | -0.14(-1.06%) |
Jan 11, 2022 | 13.26 | 13.56 | 12.88 | 13.17 | 199,721 | -0.09(-0.68%) |
Jan 10, 2022 | 13.57 | 13.75 | 12.93 | 13.26 | 169,256 | -0.37(-2.71%) |
Jan 07, 2022 | 13.24 | 13.76 | 13.20 | 13.63 | 143,900 | +0.30(+2.25%) |
Jan 06, 2022 | 13.27 | 13.48 | 12.98 | 13.33 | 114,492 | +0.09(+0.68%) |
Jan 05, 2022 | 12.94 | 13.37 | 12.92 | 13.24 | 143,305 | +0.37(+2.87%) |
Jan 04, 2022 | 12.13 | 12.89 | 12.13 | 12.87 | 127,939 | +0.85(+7.07%) |
Jan 03, 2022 | 12.05 | 12.30 | 11.92 | 12.02 | 232,194 | +0.02(+0.17%) |
Dec 31, 2021 | 12.00 | 12.16 | 11.87 | 12.00 | 102,844 | +0.03(+0.25%) |
Dec 30, 2021 | 12.07 | 12.32 | 11.87 | 11.97 | 117,004 | -0.10(-0.83%) |
Dec 29, 2021 | 11.95 | 12.13 | 11.66 | 12.07 | 224,596 | +0.09(+0.75%) |
Dec 28, 2021 | 11.92 | 12.28 | 11.53 | 11.98 | 137,003 | +0.07(+0.59%) |
Dec 27, 2021 | 11.73 | 11.94 | 11.58 | 11.91 | 115,860 | +0.21(+1.79%) |
Dec 23, 2021 | 11.61 | 11.87 | 11.55 | 11.70 | 161,963 | +0.14(+1.21%) |
Dec 22, 2021 | 11.30 | 11.56 | 11.21 | 11.56 | 152,214 | +0.31(+2.76%) |
Dec 21, 2021 | 10.67 | 11.32 | 10.67 | 11.25 | 124,203 | +0.71(+6.74%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.35 | 10.54 | 149,268 | -0.68(-6.06%) |
Dec 17, 2021 | 10.31 | 12.22 | 10.10 | 11.22 | 1,082,012 | +0.91(+8.83%) |
Dec 16, 2021 | 10.56 | 10.85 | 10.22 | 10.31 | 190,647 | -0.19(-1.81%) |
Dec 15, 2021 | 10.23 | 10.50 | 10.02 | 10.50 | 168,118 | +0.24(+2.36%) |
Dec 14, 2021 | 10.37 | 10.49 | 10.16 | 10.26 | 130,551 | -0.07(-0.70%) |
Dec 13, 2021 | 10.59 | 10.59 | 10.10 | 10.33 | 181,829 | -0.37(-3.47%) |
Dec 10, 2021 | 11.04 | 11.04 | 10.51 | 10.70 | 86,614 | -0.04(-0.36%) |
Dec 09, 2021 | 10.96 | 11.29 | 10.70 | 10.74 | 131,258 | -0.39(-3.50%) |
Dec 08, 2021 | 10.73 | 11.32 | 10.73 | 11.13 | 226,457 | +0.33(+3.06%) |
Dec 07, 2021 | 10.93 | 11.20 | 10.75 | 10.80 | 127,984 | +0.00(+0.00%) |
Dec 06, 2021 | 10.22 | 11.00 | 10.08 | 10.80 | 175,334 | +0.76(+7.57%) |
Dec 03, 2021 | 10.30 | 10.43 | 9.940 | 10.04 | 263,572 | -0.26(-2.52%) |
Dec 02, 2021 | 10.36 | 10.50 | 10.00 | 10.30 | 232,547 | +0.08(+0.80%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.07 | 10.22 | 260,162 | -0.24(-2.32%) |
Nov 30, 2021 | 10.75 | 10.75 | 10.22 | 10.46 | 362,403 | -0.18(-1.69%) |
Nov 29, 2021 | 11.48 | 11.52 | 10.62 | 10.64 | 281,498 | -0.78(-6.83%) |
Nov 26, 2021 | 11.61 | 11.67 | 10.81 | 11.42 | 182,336 | -0.88(-7.15%) |
Nov 24, 2021 | 12.60 | 12.60 | 12.26 | 12.30 | 87,333 | -0.12(-0.97%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.36 | 12.42 | 123,078 | -0.19(-1.51%) |
Nov 22, 2021 | 13.05 | 13.07 | 12.50 | 12.61 | 125,940 | -0.09(-0.71%) |
Nov 19, 2021 | 12.89 | 13.07 | 12.65 | 12.70 | 190,684 | -0.36(-2.76%) |
Nov 18, 2021 | 13.51 | 13.14 | 13.01 | 13.06 | 119,662 | -0.46(-3.40%) |
Nov 17, 2021 | 13.62 | 13.77 | 13.44 | 13.52 | 84,222 | -0.20(-1.46%) |
Nov 16, 2021 | 13.96 | 13.96 | 13.45 | 13.72 | 97,034 | -0.28(-2.00%) |
Nov 15, 2021 | 14.32 | 14.47 | 13.83 | 14.00 | 140,219 | -0.14(-0.99%) |
Nov 12, 2021 | 14.43 | 14.70 | 14.01 | 14.14 | 143,627 | -0.30(-2.08%) |
Nov 11, 2021 | 14.40 | 14.78 | 14.16 | 14.44 | 162,453 | +0.06(+0.42%) |
Nov 10, 2021 | 14.13 | 14.38 | 85,438 | +0.14(+0.98%) | ||
Nov 09, 2021 | 14.31 | 14.39 | 13.91 | 14.24 | 98,166 | -0.07(-0.49%) |
Nov 08, 2021 | 14.00 | 14.45 | 13.26 | 14.31 | 231,042 | -0.24(-1.65%) |
Nov 05, 2021 | 13.87 | 14.58 | 13.87 | 14.55 | 119,606 | +1.07(+7.94%) |
Nov 04, 2021 | 13.54 | 13.64 | 13.21 | 13.48 | 75,614 | -0.03(-0.22%) |
Nov 03, 2021 | 13.00 | 13.67 | 13.00 | 13.51 | 82,640 | +0.24(+1.81%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.06 | 13.27 | 59,932 | -0.25(-1.85%) |
Nov 01, 2021 | 12.90 | 13.59 | 13.15 | 13.52 | 106,152 | +0.62(+4.81%) |
Oct 29, 2021 | 13.26 | 13.26 | 12.57 | 12.90 | 185,450 | +0.14(+1.10%) |
Oct 28, 2021 | 12.87 | 12.64 | 12.76 | 124,202 | -0.11(-0.85%) | |
Oct 27, 2021 | 13.15 | 13.34 | 12.85 | 12.87 | 62,597 | -0.32(-2.43%) |
Oct 26, 2021 | 13.25 | 13.19 | 77,554 | +0.01(+0.08%) | ||
Oct 25, 2021 | 13.24 | 13.96 | 13.13 | 13.18 | 65,765 | -0.09(-0.68%) |
Oct 22, 2021 | 13.45 | 13.60 | 13.14 | 13.27 | 70,266 | -0.26(-1.92%) |
Oct 21, 2021 | 13.55 | 13.85 | 13.37 | 13.53 | 86,029 | -0.03(-0.22%) |
Oct 20, 2021 | 13.72 | 13.89 | 13.24 | 13.56 | 91,225 | -0.24(-1.74%) |
Oct 19, 2021 | 13.81 | 13.87 | 13.52 | 13.80 | 86,111 | +0.09(+0.66%) |
Oct 18, 2021 | 13.94 | 13.94 | 13.47 | 13.71 | 81,165 | -0.42(-2.97%) |
Oct 15, 2021 | 13.96 | 14.36 | 13.37 | 14.13 | 150,546 | +0.45(+3.29%) |
Oct 14, 2021 | 13.78 | 13.86 | 13.42 | 13.68 | 99,953 | +0.03(+0.22%) |
Oct 13, 2021 | 13.67 | 13.80 | 13.27 | 13.65 | 55,039 | -0.04(-0.29%) |
Oct 12, 2021 | 13.72 | 13.95 | 13.61 | 13.69 | 64,684 | -0.08(-0.58%) |
Oct 11, 2021 | 14.08 | 14.24 | 13.75 | 13.77 | 71,781 | -0.13(-0.94%) |
Oct 08, 2021 | 14.13 | 14.15 | 13.90 | 13.90 | 55,056 | -0.27(-1.91%) |
Oct 07, 2021 | 14.04 | 14.34 | 14.04 | 14.17 | 89,959 | +0.17(+1.21%) |
Oct 06, 2021 | 14.01 | 14.13 | 13.74 | 14.00 | 85,746 | -0.24(-1.69%) |
Oct 05, 2021 | 14.47 | 14.47 | 14.00 | 14.24 | 53,530 | -0.14(-0.97%) |
Oct 04, 2021 | 14.78 | 14.96 | 14.27 | 14.38 | 104,029 | -0.46(-3.10%) |
Oct 01, 2021 | 14.17 | 14.87 | 14.12 | 14.84 | 162,501 | +0.78(+5.55%) |
Sep 30, 2021 | 14.20 | 14.38 | 14.05 | 14.06 | 84,620 | -0.17(-1.19%) |
Sep 29, 2021 | 14.29 | 14.41 | 13.93 | 14.23 | 95,274 | -0.01(-0.07%) |
Sep 28, 2021 | 14.54 | 14.65 | 14.03 | 14.24 | 195,607 | -0.18(-1.25%) |
Sep 27, 2021 | 14.24 | 14.67 | 14.24 | 14.42 | 131,591 | +0.31(+2.20%) |
Sep 24, 2021 | 14.03 | 14.24 | 14.01 | 14.11 | 59,674 | +0.03(+0.21%) |
Sep 23, 2021 | 13.59 | 14.16 | 13.59 | 14.08 | 100,541 | +0.54(+3.99%) |
Sep 22, 2021 | 13.08 | 13.64 | 13.08 | 13.54 | 93,179 | +0.51(+3.91%) |
Sep 21, 2021 | 13.61 | 13.65 | 12.89 | 13.03 | 165,002 | -0.63(-4.61%) |
Sep 20, 2021 | 12.82 | 14.26 | 12.55 | 13.66 | 387,210 | +1.05(+8.33%) |
Sep 17, 2021 | 13.00 | 13.20 | 12.59 | 12.61 | 661,444 | -0.35(-2.70%) |
Sep 16, 2021 | 13.11 | 13.11 | 12.81 | 12.96 | 65,037 | -0.16(-1.22%) |
Sep 15, 2021 | 13.00 | 13.16 | 12.77 | 13.12 | 83,223 | +0.13(+1.00%) |
Sep 14, 2021 | 13.63 | 13.65 | 12.93 | 12.99 | 129,388 | -0.53(-3.92%) |
Sep 13, 2021 | 13.36 | 13.78 | 13.24 | 13.52 | 92,906 | +0.33(+2.50%) |
Sep 10, 2021 | 13.27 | 13.46 | 13.02 | 13.19 | 135,070 | +0.11(+0.84%) |
Sep 09, 2021 | 13.23 | 13.48 | 13.08 | 13.08 | 93,665 | -0.21(-1.58%) |
Sep 08, 2021 | 13.65 | 13.73 | 13.28 | 13.29 | 62,030 | -0.33(-2.42%) |
Sep 07, 2021 | 13.58 | 13.88 | 13.39 | 13.62 | 78,903 | -0.07(-0.51%) |
Sep 03, 2021 | 13.97 | 13.97 | 13.42 | 13.69 | 88,845 | +0.06(+0.44%) |
Sep 02, 2021 | 13.44 | 13.76 | 13.44 | 13.63 | 57,801 | +0.22(+1.64%) |
Sep 01, 2021 | 13.48 | 13.54 | 13.32 | 13.41 | 76,038 | +0.05(+0.37%) |
Aug 31, 2021 | 13.52 | 13.63 | 13.26 | 13.36 | 80,950 | -0.14(-1.04%) |
Aug 30, 2021 | 14.06 | 14.06 | 13.43 | 13.50 | 103,139 | -0.40(-2.88%) |
Aug 27, 2021 | 13.57 | 14.03 | 13.57 | 13.90 | 81,434 | +0.58(+4.35%) |
Aug 26, 2021 | 13.38 | 13.51 | 13.16 | 13.32 | 106,974 | -0.04(-0.34%) |
Aug 25, 2021 | 13.32 | 13.46 | 13.12 | 13.37 | 142,726 | -0.04(-0.34%) |
Aug 24, 2021 | 13.25 | 13.75 | 13.24 | 13.41 | 91,582 | +0.21(+1.59%) |
Aug 23, 2021 | 13.30 | 13.45 | 12.93 | 13.20 | 109,057 | +0.06(+0.46%) |
Aug 20, 2021 | 12.74 | 13.26 | 12.54 | 13.14 | 159,836 | +0.37(+2.90%) |
Aug 19, 2021 | 13.15 | 13.39 | 12.56 | 12.77 | 264,750 | -0.45(-3.40%) |
Aug 18, 2021 | 13.36 | 13.68 | 13.03 | 13.22 | 85,881 | -0.21(-1.56%) |
Aug 17, 2021 | 13.78 | 13.85 | 13.34 | 13.43 | 122,348 | -0.55(-3.93%) |
Aug 16, 2021 | 13.57 | 14.28 | 13.26 | 13.98 | 196,132 | +0.39(+2.87%) |
Aug 13, 2021 | 14.20 | 14.20 | 13.55 | 13.59 | 167,983 | -0.53(-3.75%) |
Aug 12, 2021 | 14.66 | 14.67 | 14.03 | 14.12 | 171,127 | -0.45(-3.09%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.00 | 14.57 | 376,850 | +0.35(+2.46%) |
Aug 10, 2021 | 14.16 | 14.30 | 13.62 | 14.22 | 388,672 | +0.09(+0.64%) |
Aug 09, 2021 | 15.40 | 15.44 | 13.95 | 14.13 | 437,381 | -1.43(-9.19%) |
Aug 06, 2021 | 15.61 | 16.80 | 15.10 | 15.56 | 266,467 | -1.03(-6.21%) |
Aug 05, 2021 | 16.10 | 17.11 | 16.10 | 16.59 | 243,226 | +0.63(+3.95%) |
Aug 04, 2021 | 16.17 | 16.36 | 15.72 | 15.96 | 148,487 | -0.57(-3.45%) |
Aug 03, 2021 | 17.19 | 17.19 | 16.25 | 16.53 | 238,997 | -0.53(-3.11%) |
Aug 02, 2021 | 17.16 | 17.74 | 17.01 | 17.06 | 121,406 | -0.02(-0.12%) |
Jul 30, 2021 | 17.51 | 17.65 | 16.96 | 17.08 | 92,489 | -0.47(-2.68%) |
Jul 29, 2021 | 17.75 | 17.95 | 17.53 | 17.55 | 52,549 | +0.05(+0.29%) |
Jul 28, 2021 | 17.60 | 17.90 | 17.18 | 17.50 | 174,722 | +0.17(+0.98%) |
Jul 27, 2021 | 17.50 | 17.84 | 17.26 | 17.33 | 113,334 | -0.37(-2.09%) |
Jul 26, 2021 | 17.46 | 17.84 | 17.46 | 17.70 | 84,821 | +0.28(+1.61%) |
Jul 23, 2021 | 18.01 | 18.19 | 17.36 | 17.42 | 146,664 | -0.43(-2.41%) |
Jul 22, 2021 | 18.30 | 18.42 | 17.64 | 17.85 | 340,893 | -0.60(-3.25%) |
Jul 21, 2021 | 18.68 | 19.09 | 18.14 | 18.45 | 181,570 | -0.23(-1.23%) |
Jul 20, 2021 | 17.47 | 18.90 | 17.47 | 18.68 | 202,402 | +1.30(+7.48%) |
Jul 19, 2021 | 18.30 | 18.40 | 16.97 | 17.38 | 470,158 | -1.55(-8.19%) |
Jul 16, 2021 | 18.71 | 19.07 | 18.54 | 18.93 | 220,987 | +0.52(+2.82%) |
Jul 15, 2021 | 18.35 | 18.66 | 18.22 | 18.41 | 185,515 | -0.15(-0.81%) |
Jul 14, 2021 | 18.88 | 19.16 | 18.34 | 18.56 | 165,496 | -0.23(-1.22%) |
Jul 13, 2021 | 19.09 | 19.22 | 18.61 | 18.79 | 207,051 | -0.46(-2.39%) |
Jul 12, 2021 | 18.22 | 19.28 | 18.19 | 19.25 | 169,707 | +0.82(+4.45%) |
Jul 09, 2021 | 17.99 | 18.84 | 17.92 | 18.43 | 170,179 | +0.75(+4.24%) |
Jul 08, 2021 | 16.79 | 17.85 | 16.62 | 17.68 | 240,894 | +0.50(+2.91%) |
Jul 07, 2021 | 17.26 | 17.67 | 16.79 | 17.18 | 158,907 | -0.25(-1.43%) |
Jul 06, 2021 | 17.98 | 17.98 | 17.24 | 17.43 | 122,467 | -0.38(-2.13%) |
Jul 02, 2021 | 17.93 | 18.06 | 17.52 | 17.81 | 107,738 | -0.13(-0.72%) |