Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,420 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,234 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,727 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,866 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,974 | +0.48(+3.21%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,753 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,707 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 17.00 | 16.24 | 16.66 | 286,531 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,258 | -0.75(-4.48%) |
Jun 16, 2022 | 17.11 | 17.26 | 16.56 | 16.64 | 420,515 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.64 | 229,235 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,639 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,231 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.82 | 569,265 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,291 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,572 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,745 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,895 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,127 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,560 | -0.21(-1.01%) |
Jun 01, 2022 | 20.18 | 20.48 | 19.92 | 20.31 | 491,673 | +0.41(+2.07%) |
May 31, 2022 | 20.63 | 20.87 | 19.62 | 19.90 | 698,560 | -0.50(-2.45%) |
May 27, 2022 | 19.87 | 20.43 | 19.80 | 20.40 | 241,957 | +0.42(+2.11%) |
May 26, 2022 | 19.59 | 20.13 | 19.57 | 19.98 | 480,940 | +0.60(+3.09%) |
May 25, 2022 | 19.01 | 19.45 | 18.97 | 19.38 | 405,873 | +0.37(+1.96%) |
May 24, 2022 | 18.72 | 19.11 | 18.41 | 19.01 | 661,041 | +0.07(+0.36%) |
May 23, 2022 | 18.31 | 19.01 | 18.13 | 18.94 | 632,060 | +0.92(+5.11%) |
May 20, 2022 | 18.22 | 18.41 | 17.67 | 18.02 | 708,732 | +0.04(+0.22%) |
May 19, 2022 | 17.57 | 18.26 | 17.52 | 17.98 | 1,270,352 | -0.03(-0.16%) |
May 18, 2022 | 18.80 | 18.94 | 17.75 | 18.01 | 497,196 | -0.69(-3.67%) |
May 17, 2022 | 18.70 | 18.96 | 18.55 | 18.69 | 547,603 | +0.27(+1.49%) |
May 16, 2022 | 17.82 | 18.56 | 17.82 | 18.42 | 562,608 | +0.63(+3.53%) |
May 13, 2022 | 17.35 | 17.88 | 17.35 | 17.79 | 294,337 | +0.80(+4.73%) |
May 12, 2022 | 16.85 | 16.99 | 16.41 | 16.99 | 714,346 | -0.03(-0.17%) |
May 11, 2022 | 17.16 | 17.82 | 16.96 | 17.02 | 477,111 | +0.21(+1.22%) |
May 10, 2022 | 16.98 | 17.36 | 16.41 | 16.81 | 516,102 | +0.12(+0.71%) |
May 09, 2022 | 18.24 | 18.24 | 16.67 | 16.69 | 453,386 | -2.02(-10.79%) |
May 06, 2022 | 18.69 | 18.83 | 18.23 | 18.71 | 333,825 | +0.23(+1.22%) |
May 05, 2022 | 19.25 | 19.25 | 18.00 | 18.49 | 414,703 | -0.64(-3.33%) |
May 04, 2022 | 18.69 | 19.17 | 18.20 | 19.12 | 453,763 | +0.86(+4.72%) |
May 03, 2022 | 17.66 | 18.36 | 17.66 | 18.26 | 449,980 | +0.52(+2.93%) |
May 02, 2022 | 17.48 | 17.94 | 17.31 | 17.74 | 612,676 | +0.08(+0.44%) |
Apr 29, 2022 | 18.36 | 18.51 | 17.56 | 17.66 | 450,939 | -0.65(-3.53%) |
Apr 28, 2022 | 18.10 | 18.56 | 17.36 | 18.31 | 459,596 | +0.43(+2.41%) |
Apr 27, 2022 | 17.83 | 18.12 | 17.51 | 17.88 | 440,164 | +0.19(+1.05%) |
Apr 26, 2022 | 17.75 | 18.33 | 17.51 | 17.69 | 494,485 | +0.00(+0.00%) |
Apr 25, 2022 | 18.07 | 18.09 | 16.91 | 17.69 | 852,360 | -1.07(-5.69%) |
Apr 22, 2022 | 18.99 | 19.61 | 18.68 | 18.76 | 655,786 | -0.41(-2.15%) |
Apr 21, 2022 | 20.34 | 20.35 | 18.97 | 19.17 | 843,170 | -0.83(-4.16%) |
Apr 20, 2022 | 20.41 | 20.43 | 19.56 | 20.01 | 508,837 | -0.34(-1.69%) |
Apr 19, 2022 | 20.40 | 20.84 | 20.09 | 20.35 | 581,406 | -0.19(-0.91%) |
Apr 18, 2022 | 20.35 | 20.81 | 20.14 | 20.54 | 577,190 | +0.38(+1.90%) |
Apr 14, 2022 | 19.85 | 20.24 | 19.72 | 20.15 | 505,392 | +0.29(+1.48%) |
Apr 13, 2022 | 19.76 | 19.91 | 19.37 | 19.86 | 441,708 | +0.44(+2.27%) |
Apr 12, 2022 | 19.36 | 19.87 | 19.29 | 19.42 | 584,157 | +0.40(+2.11%) |
Apr 11, 2022 | 19.36 | 19.36 | 19.00 | 19.02 | 1,696,123 | -0.54(-2.76%) |
Apr 08, 2022 | 18.95 | 19.59 | 18.95 | 19.56 | 712,245 | +0.77(+4.12%) |
Apr 07, 2022 | 18.79 | 18.90 | 18.18 | 18.78 | 1,464,917 | +0.11(+0.58%) |
Apr 06, 2022 | 18.93 | 19.06 | 18.52 | 18.67 | 300,944 | -0.05(-0.26%) |
Apr 05, 2022 | 19.43 | 19.72 | 18.67 | 18.72 | 683,665 | -0.63(-3.24%) |
Apr 04, 2022 | 19.51 | 19.71 | 19.02 | 19.35 | 1,054,304 | +0.02(+0.10%) |
Apr 01, 2022 | 18.91 | 19.45 | 18.91 | 19.33 | 403,366 | +0.43(+2.28%) |
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,136 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,886 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.07 | 424,220 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,232 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,284 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,271 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,787 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.31 | 18.52 | 559,468 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,522 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.85 | 18.01 | 335,915 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,024 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,196 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,251 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,090 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,447 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,772 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,361 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,150 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,476 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,633 | +0.65(+3.84%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.45 | 16.85 | 1,255,027 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,053 | +0.81(+5.10%) |
Mar 01, 2022 | 16.56 | 16.65 | 15.60 | 15.93 | 1,204,760 | -0.46(-2.81%) |
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,484 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,660 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,728 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,372 | +0.06(+0.37%) |
Feb 22, 2022 | 16.45 | 16.46 | 15.66 | 15.81 | 1,296,086 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,026 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,600 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,047 | +0.23(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,536 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,489 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,948 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,158 | +0.23(+1.52%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,108 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,067 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,545 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,741 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,739 | -0.22(-1.37%) |
Feb 01, 2022 | 15.16 | 15.77 | 15.12 | 15.73 | 428,594 | +0.51(+3.34%) |
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,693 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,948 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,140 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,759 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,176 | +0.73(+4.98%) |
Jan 24, 2022 | 14.13 | 14.77 | 13.74 | 14.74 | 513,015 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,665 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,200 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,235 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,776 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,386 | -0.11(-0.72%) |
Jan 12, 2022 | 15.06 | 15.06 | 14.76 | 14.87 | 894,535 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,656 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,461 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,027 | +0.21(+1.45%) |
Jan 06, 2022 | 14.14 | 14.32 | 13.93 | 14.18 | 304,859 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,559 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,807 | +0.54(+4.01%) |
Jan 03, 2022 | 12.69 | 13.43 | 12.69 | 13.42 | 156,008 | +0.80(+6.36%) |
Dec 31, 2021 | 12.53 | 12.69 | 12.49 | 12.62 | 258,849 | +0.03(+0.23%) |
Dec 30, 2021 | 12.67 | 12.80 | 12.57 | 12.59 | 271,755 | -0.11(-0.85%) |
Dec 29, 2021 | 12.84 | 12.87 | 12.66 | 12.70 | 177,412 | -0.19(-1.44%) |
Dec 28, 2021 | 12.97 | 13.07 | 12.78 | 12.88 | 139,555 | -0.05(-0.38%) |
Dec 27, 2021 | 12.72 | 12.94 | 12.50 | 12.93 | 198,779 | +0.17(+1.30%) |
Dec 23, 2021 | 12.76 | 12.89 | 12.75 | 12.76 | 1,752,111 | +0.02(+0.15%) |
Dec 22, 2021 | 12.62 | 12.79 | 12.46 | 12.75 | 331,220 | +0.11(+0.85%) |
Dec 21, 2021 | 12.29 | 12.68 | 12.29 | 12.64 | 275,284 | +0.57(+4.70%) |
Dec 20, 2021 | 12.01 | 12.16 | 11.76 | 12.07 | 615,546 | -0.32(-2.61%) |
Dec 17, 2021 | 12.44 | 12.55 | 12.09 | 12.39 | 114,367 | -0.22(-1.71%) |
Dec 16, 2021 | 12.69 | 12.96 | 12.55 | 12.61 | 439,451 | +0.08(+0.62%) |
Dec 15, 2021 | 12.54 | 12.60 | 12.08 | 12.53 | 276,440 | -0.02(-0.16%) |
Dec 14, 2021 | 12.68 | 12.99 | 12.55 | 12.55 | 442,439 | -0.24(-1.91%) |
Dec 13, 2021 | 13.19 | 13.20 | 12.74 | 12.79 | 177,049 | -0.54(-4.08%) |
Dec 10, 2021 | 13.30 | 13.39 | 13.05 | 13.34 | 111,041 | +0.22(+1.71%) |
Dec 09, 2021 | 13.06 | 13.16 | 12.91 | 13.11 | 175,142 | -0.10(-0.74%) |
Dec 08, 2021 | 13.11 | 13.29 | 13.06 | 13.21 | 200,046 | +0.15(+1.12%) |
Dec 07, 2021 | 12.89 | 13.17 | 12.89 | 13.07 | 339,732 | +0.39(+3.08%) |
Dec 06, 2021 | 12.44 | 12.85 | 12.31 | 12.67 | 305,372 | +0.40(+3.26%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.15 | 12.27 | 267,565 | -0.07(-0.55%) |
Dec 02, 2021 | 11.95 | 12.39 | 11.81 | 12.34 | 263,001 | +0.39(+3.27%) |
Dec 01, 2021 | 12.53 | 12.61 | 11.95 | 11.95 | 234,013 | -0.21(-1.69%) |
Nov 30, 2021 | 12.19 | 12.35 | 11.97 | 12.16 | 371,130 | -0.31(-2.51%) |
Nov 29, 2021 | 12.72 | 12.75 | 12.37 | 12.47 | 136,726 | +0.11(+0.87%) |
Nov 26, 2021 | 12.25 | 12.39 | 12.03 | 12.36 | 144,950 | -0.69(-5.31%) |
Nov 24, 2021 | 12.91 | 13.23 | 12.91 | 13.06 | 100,429 | +0.04(+0.30%) |
Nov 23, 2021 | 12.78 | 13.13 | 12.78 | 13.02 | 157,518 | +0.45(+3.57%) |
Nov 22, 2021 | 12.45 | 12.78 | 12.45 | 12.57 | 134,453 | +0.12(+0.94%) |
Nov 19, 2021 | 12.81 | 12.82 | 12.41 | 12.45 | 191,561 | -0.71(-5.42%) |
Nov 18, 2021 | 13.47 | 13.50 | 13.11 | 13.16 | 134,623 | -0.32(-2.39%) |
Nov 17, 2021 | 13.81 | 13.87 | 13.42 | 13.49 | 136,565 | -0.47(-3.36%) |
Nov 16, 2021 | 13.85 | 14.13 | 13.75 | 13.95 | 87,250 | +0.16(+1.13%) |
Nov 15, 2021 | 13.82 | 13.88 | 13.63 | 13.80 | 99,706 | -0.06(-0.42%) |
Nov 12, 2021 | 13.95 | 14.02 | 13.79 | 13.86 | 116,461 | -0.18(-1.25%) |
Nov 11, 2021 | 14.09 | 14.18 | 13.99 | 14.03 | 169,960 | +0.02(+0.14%) |
Nov 10, 2021 | 14.65 | 14.01 | 85,664 | -0.73(-4.97%) | ||
Nov 09, 2021 | 14.64 | 14.76 | 14.31 | 14.74 | 193,678 | +0.08(+0.53%) |
Nov 08, 2021 | 14.57 | 14.86 | 14.49 | 14.67 | 109,248 | +0.21(+1.49%) |
Nov 05, 2021 | 14.50 | 14.70 | 14.41 | 14.45 | 154,386 | +0.14(+0.95%) |
Nov 04, 2021 | 14.68 | 14.86 | 14.17 | 14.32 | 293,113 | -0.10(-0.68%) |
Nov 03, 2021 | 14.21 | 14.63 | 14.16 | 14.41 | 150,303 | -0.06(-0.40%) |
Nov 02, 2021 | 14.46 | 14.53 | 14.34 | 14.47 | 99,593 | -0.06(-0.40%) |
Nov 01, 2021 | 14.24 | 14.59 | 14.09 | 14.53 | 154,334 | +0.44(+3.12%) |
Oct 29, 2021 | 14.46 | 14.46 | 14.04 | 14.09 | 153,851 | -0.38(-2.63%) |
Oct 28, 2021 | 14.21 | 14.48 | 14.21 | 14.47 | 183,906 | +0.20(+1.37%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.21 | 14.28 | 134,225 | -0.68(-4.57%) |
Oct 26, 2021 | 15.02 | 14.96 | 207,271 | +0.07(+0.46%) | ||
Oct 25, 2021 | 14.89 | 15.04 | 14.80 | 14.89 | 135,033 | +0.20(+1.33%) |
Oct 22, 2021 | 14.65 | 14.74 | 14.49 | 14.70 | 143,392 | +0.04(+0.27%) |
Oct 21, 2021 | 14.94 | 14.97 | 14.50 | 14.66 | 98,935 | -0.42(-2.79%) |
Oct 20, 2021 | 15.04 | 15.08 | 14.81 | 15.08 | 101,982 | -0.06(-0.39%) |
Oct 19, 2021 | 15.13 | 15.20 | 14.84 | 15.14 | 150,138 | +0.08(+0.52%) |
Oct 18, 2021 | 15.13 | 15.29 | 14.93 | 15.06 | 148,225 | +0.06(+0.39%) |
Oct 15, 2021 | 14.98 | 15.19 | 14.98 | 15.00 | 138,533 | +0.17(+1.12%) |
Oct 14, 2021 | 14.78 | 14.86 | 14.64 | 14.83 | 144,998 | +0.23(+1.60%) |
Oct 13, 2021 | 14.39 | 14.65 | 14.19 | 14.60 | 102,609 | +0.12(+0.81%) |
Oct 12, 2021 | 14.40 | 14.65 | 14.32 | 14.48 | 155,970 | +0.04(+0.27%) |
Oct 11, 2021 | 14.60 | 14.87 | 14.43 | 14.44 | 197,062 | +0.10(+0.68%) |
Oct 08, 2021 | 14.15 | 14.47 | 14.15 | 14.34 | 310,469 | +0.35(+2.51%) |
Oct 07, 2021 | 13.73 | 14.09 | 13.69 | 13.99 | 136,831 | +0.34(+2.50%) |
Oct 06, 2021 | 13.87 | 13.98 | 13.42 | 13.65 | 98,673 | -0.51(-3.59%) |
Oct 05, 2021 | 14.37 | 14.46 | 13.97 | 14.16 | 104,431 | -0.01(-0.07%) |
Oct 04, 2021 | 14.08 | 14.33 | 14.01 | 14.17 | 209,841 | +0.36(+2.62%) |
Oct 01, 2021 | 13.49 | 13.93 | 13.38 | 13.81 | 254,399 | +0.44(+3.29%) |
Sep 30, 2021 | 13.47 | 13.56 | 13.22 | 13.37 | 367,775 | -0.16(-1.15%) |
Sep 29, 2021 | 13.66 | 13.69 | 13.43 | 13.52 | 306,212 | -0.13(-0.93%) |
Sep 28, 2021 | 13.79 | 14.17 | 13.63 | 13.65 | 201,304 | +0.04(+0.29%) |
Sep 27, 2021 | 13.26 | 13.73 | 13.26 | 13.61 | 254,788 | +0.63(+4.89%) |
Sep 24, 2021 | 12.84 | 13.08 | 12.77 | 12.98 | 101,018 | +0.05(+0.40%) |
Sep 23, 2021 | 12.46 | 13.00 | 12.40 | 12.93 | 122,165 | +0.58(+4.74%) |
Sep 22, 2021 | 12.45 | 12.70 | 12.33 | 12.34 | 163,129 | +0.13(+1.04%) |
Sep 21, 2021 | 12.42 | 12.42 | 12.01 | 12.21 | 99,671 | -0.03(-0.24%) |
Sep 20, 2021 | 12.28 | 12.44 | 11.99 | 12.24 | 385,750 | -0.48(-3.75%) |
Sep 17, 2021 | 12.93 | 13.08 | 12.66 | 12.72 | 106,658 | -0.28(-2.17%) |
Sep 16, 2021 | 13.22 | 13.22 | 12.86 | 13.00 | 94,638 | -0.25(-1.91%) |
Sep 15, 2021 | 12.92 | 13.39 | 12.92 | 13.26 | 214,713 | +0.53(+4.14%) |
Sep 14, 2021 | 13.19 | 13.19 | 12.68 | 12.73 | 194,128 | -0.26(-2.03%) |
Sep 13, 2021 | 12.61 | 13.10 | 12.61 | 12.99 | 105,472 | +0.58(+4.63%) |
Sep 10, 2021 | 12.55 | 12.61 | 12.32 | 12.42 | 89,922 | +0.07(+0.55%) |
Sep 09, 2021 | 12.23 | 12.59 | 12.14 | 12.35 | 335,789 | +0.05(+0.40%) |
Sep 08, 2021 | 12.80 | 12.84 | 12.27 | 12.30 | 285,800 | -0.45(-3.52%) |
Sep 07, 2021 | 12.66 | 12.95 | 12.58 | 12.75 | 78,014 | -0.03(-0.23%) |
Sep 03, 2021 | 12.96 | 13.09 | 12.73 | 12.78 | 59,094 | -0.21(-1.65%) |
Sep 02, 2021 | 12.79 | 13.06 | 12.76 | 12.99 | 83,390 | +0.38(+3.01%) |
Sep 01, 2021 | 12.66 | 12.74 | 12.55 | 12.61 | 103,548 | -0.09(-0.69%) |
Aug 31, 2021 | 12.66 | 12.87 | 12.62 | 12.70 | 69,635 | -0.05(-0.38%) |
Aug 30, 2021 | 13.18 | 13.18 | 12.74 | 12.75 | 78,929 | -0.33(-2.53%) |
Aug 27, 2021 | 12.62 | 13.17 | 12.62 | 13.08 | 78,345 | +0.65(+5.25%) |
Aug 26, 2021 | 12.53 | 12.66 | 12.39 | 12.43 | 89,141 | -0.19(-1.54%) |
Aug 25, 2021 | 12.55 | 12.72 | 12.42 | 12.62 | 260,980 | +0.09(+0.70%) |
Aug 24, 2021 | 12.29 | 12.62 | 12.23 | 12.54 | 117,519 | +0.43(+3.54%) |
Aug 23, 2021 | 11.86 | 12.19 | 11.86 | 12.11 | 98,064 | +0.58(+5.08%) |
Aug 20, 2021 | 11.37 | 11.59 | 11.30 | 11.52 | 450,940 | +0.05(+0.42%) |
Aug 19, 2021 | 11.61 | 11.71 | 11.30 | 11.47 | 174,800 | -0.40(-3.37%) |
Aug 18, 2021 | 12.10 | 12.27 | 11.85 | 11.87 | 115,885 | -0.16(-1.30%) |
Aug 17, 2021 | 12.16 | 12.38 | 11.88 | 12.03 | 173,569 | -0.26(-2.14%) |
Aug 16, 2021 | 12.39 | 12.40 | 12.12 | 12.29 | 280,053 | -0.33(-2.63%) |
Aug 13, 2021 | 12.87 | 12.88 | 12.59 | 12.62 | 111,077 | -0.25(-1.97%) |
Aug 12, 2021 | 13.06 | 13.13 | 12.66 | 12.88 | 254,312 | -0.18(-1.34%) |
Aug 11, 2021 | 12.75 | 13.10 | 12.60 | 13.05 | 162,048 | +0.19(+1.52%) |
Aug 10, 2021 | 12.59 | 12.94 | 12.59 | 12.86 | 271,058 | +0.34(+2.73%) |
Aug 09, 2021 | 12.49 | 12.58 | 12.24 | 12.52 | 167,520 | -0.22(-1.76%) |
Aug 06, 2021 | 12.61 | 12.84 | 12.55 | 12.74 | 159,254 | +0.28(+2.27%) |
Aug 05, 2021 | 12.33 | 12.67 | 12.31 | 12.46 | 1,003,776 | +0.19(+1.59%) |
Aug 04, 2021 | 12.83 | 12.85 | 12.25 | 12.26 | 442,604 | -0.81(-6.19%) |
Aug 03, 2021 | 12.85 | 13.08 | 12.49 | 13.07 | 303,585 | +0.16(+1.21%) |
Aug 02, 2021 | 13.08 | 13.62 | 12.88 | 12.92 | 468,944 | -0.17(-1.27%) |
Jul 30, 2021 | 13.36 | 13.43 | 13.01 | 13.08 | 210,180 | -0.37(-2.75%) |
Jul 29, 2021 | 13.51 | 13.55 | 13.26 | 13.45 | 440,849 | +0.18(+1.32%) |
Jul 28, 2021 | 13.22 | 13.44 | 12.97 | 13.28 | 89,319 | +0.14(+1.04%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.03 | 13.14 | 101,830 | -0.21(-1.61%) |
Jul 26, 2021 | 12.90 | 13.46 | 12.90 | 13.35 | 113,005 | +0.50(+3.87%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.64 | 12.86 | 111,778 | -0.18(-1.35%) |
Jul 22, 2021 | 13.32 | 13.32 | 12.88 | 13.03 | 114,396 | -0.28(-2.12%) |
Jul 21, 2021 | 13.09 | 13.48 | 13.09 | 13.32 | 378,399 | +0.58(+4.51%) |
Jul 20, 2021 | 12.47 | 12.93 | 12.33 | 12.74 | 134,021 | +0.33(+2.67%) |
Jul 19, 2021 | 12.38 | 12.62 | 12.14 | 12.41 | 449,631 | -0.53(-4.07%) |
Jul 16, 2021 | 13.55 | 13.57 | 12.86 | 12.94 | 290,704 | -0.39(-2.93%) |
Jul 15, 2021 | 13.65 | 13.84 | 13.29 | 13.32 | 246,374 | -0.49(-3.53%) |
Jul 14, 2021 | 14.42 | 14.73 | 13.73 | 13.81 | 213,696 | -0.53(-3.67%) |
Jul 13, 2021 | 14.50 | 14.52 | 14.20 | 14.34 | 132,865 | -0.26(-1.80%) |
Jul 12, 2021 | 14.44 | 14.71 | 14.18 | 14.60 | 373,254 | +0.01(+0.07%) |
Jul 09, 2021 | 14.41 | 14.70 | 14.27 | 14.59 | 209,624 | +0.45(+3.17%) |
Jul 08, 2021 | 13.81 | 14.30 | 13.76 | 14.14 | 330,331 | -0.04(-0.27%) |
Jul 07, 2021 | 14.44 | 14.64 | 13.94 | 14.18 | 437,670 | -0.33(-2.28%) |
Jul 06, 2021 | 15.39 | 15.39 | 14.42 | 14.51 | 198,727 | -0.90(-5.82%) |
Jul 02, 2021 | 15.50 | 15.50 | 15.25 | 15.41 | 99,934 | -0.13(-0.82%) |