Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.100 | 5.210 | 5.100 | 5.170 | 35,574 | +0.02(+0.39%) |
Jul 28, 2022 | 5.250 | 5.250 | 5.000 | 5.150 | 68,873 | -0.07(-1.34%) |
Jul 27, 2022 | 5.140 | 5.320 | 5.140 | 5.220 | 29,609 | +0.09(+1.75%) |
Jul 26, 2022 | 5.170 | 5.216 | 5.130 | 5.130 | 28,218 | +0.00(+0.00%) |
Jul 25, 2022 | 5.310 | 5.330 | 5.130 | 5.130 | 42,203 | -0.17(-3.21%) |
Jul 22, 2022 | 5.430 | 5.610 | 5.250 | 5.300 | 44,182 | -0.15(-2.75%) |
Jul 21, 2022 | 5.440 | 5.540 | 5.330 | 5.450 | 35,103 | +0.02(+0.37%) |
Jul 20, 2022 | 5.270 | 5.460 | 5.270 | 5.430 | 36,292 | +0.14(+2.65%) |
Jul 19, 2022 | 5.310 | 5.415 | 5.190 | 5.290 | 62,765 | +0.02(+0.38%) |
Jul 18, 2022 | 5.250 | 5.480 | 5.170 | 5.270 | 74,208 | +0.05(+0.96%) |
Jul 15, 2022 | 5.350 | 5.350 | 5.120 | 5.220 | 34,947 | +0.10(+1.95%) |
Jul 14, 2022 | 5.190 | 5.280 | 5.050 | 5.120 | 58,406 | -0.20(-3.76%) |
Jul 13, 2022 | 5.150 | 5.410 | 5.150 | 5.320 | 22,165 | +0.14(+2.70%) |
Jul 12, 2022 | 5.390 | 5.520 | 5.140 | 5.180 | 42,316 | -0.27(-4.95%) |
Jul 11, 2022 | 5.720 | 5.720 | 5.420 | 5.450 | 52,643 | -0.38(-6.52%) |
Jul 08, 2022 | 5.750 | 5.895 | 5.680 | 5.830 | 60,465 | +0.03(+0.52%) |
Jul 07, 2022 | 5.890 | 6.015 | 5.760 | 5.800 | 111,055 | -0.08(-1.36%) |
Jul 06, 2022 | 5.830 | 6.178 | 5.830 | 5.880 | 58,982 | +0.09(+1.55%) |
Jul 05, 2022 | 5.640 | 5.870 | 5.500 | 5.790 | 85,925 | +0.15(+2.66%) |
Jul 01, 2022 | 5.700 | 5.790 | 5.535 | 5.640 | 95,423 | +0.01(+0.18%) |
Jun 30, 2022 | 5.740 | 5.770 | 5.520 | 5.630 | 66,695 | -0.14(-2.43%) |
Jun 29, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 69,833 | -0.21(-3.51%) |
Jun 28, 2022 | 5.980 | 6.120 | 5.867 | 5.980 | 75,168 | +0.02(+0.34%) |
Jun 27, 2022 | 5.850 | 6.120 | 5.740 | 5.960 | 92,757 | +0.10(+1.71%) |
Jun 24, 2022 | 6.280 | 6.490 | 5.635 | 5.860 | 1,921,308 | -0.40(-6.39%) |
Jun 23, 2022 | 6.000 | 6.440 | 6.000 | 6.260 | 225,792 | +0.37(+6.28%) |
Jun 22, 2022 | 5.600 | 6.230 | 5.580 | 5.890 | 152,920 | +0.26(+4.62%) |
Jun 21, 2022 | 5.230 | 5.790 | 5.110 | 5.630 | 180,511 | +0.50(+9.75%) |
Jun 17, 2022 | 5.480 | 5.590 | 5.090 | 5.130 | 207,042 | -0.13(-2.47%) |
Jun 16, 2022 | 5.460 | 5.470 | 5.190 | 5.260 | 88,043 | -0.40(-7.07%) |
Jun 15, 2022 | 5.380 | 5.750 | 5.350 | 5.660 | 128,910 | +0.40(+7.60%) |
Jun 14, 2022 | 5.630 | 5.800 | 5.200 | 5.260 | 80,049 | -0.36(-6.41%) |
Jun 13, 2022 | 5.490 | 5.660 | 5.440 | 5.620 | 112,118 | -0.05(-0.88%) |
Jun 10, 2022 | 5.730 | 5.800 | 5.530 | 5.670 | 60,632 | -0.21(-3.57%) |
Jun 09, 2022 | 5.910 | 6.110 | 5.710 | 5.880 | 66,731 | -0.09(-1.51%) |
Jun 08, 2022 | 6.170 | 6.210 | 5.950 | 5.970 | 74,976 | -0.25(-4.02%) |
Jun 07, 2022 | 5.660 | 6.260 | 5.660 | 6.220 | 148,624 | +0.47(+8.17%) |
Jun 06, 2022 | 6.030 | 6.030 | 5.720 | 5.750 | 127,749 | -0.22(-3.69%) |
Jun 03, 2022 | 5.580 | 6.058 | 5.580 | 5.970 | 116,554 | +0.34(+6.04%) |
Jun 02, 2022 | 5.240 | 5.700 | 5.180 | 5.630 | 121,781 | +0.42(+8.06%) |
Jun 01, 2022 | 5.650 | 5.710 | 5.190 | 5.210 | 153,312 | -0.29(-5.27%) |
May 31, 2022 | 5.610 | 5.740 | 5.500 | 5.500 | 451,328 | -0.09(-1.61%) |
May 27, 2022 | 5.420 | 5.620 | 5.365 | 5.590 | 57,498 | +0.15(+2.76%) |
May 26, 2022 | 5.620 | 5.680 | 5.420 | 5.440 | 63,909 | -0.17(-3.03%) |
May 25, 2022 | 5.480 | 5.670 | 5.410 | 5.610 | 90,363 | +0.14(+2.56%) |
May 24, 2022 | 5.800 | 5.800 | 5.370 | 5.470 | 124,957 | -0.33(-5.69%) |
May 23, 2022 | 5.730 | 5.870 | 5.580 | 5.800 | 104,992 | +0.19(+3.39%) |
May 20, 2022 | 6.060 | 6.060 | 5.500 | 5.610 | 94,282 | -0.11(-1.92%) |
May 19, 2022 | 5.720 | 5.960 | 5.570 | 5.720 | 123,105 | +0.10(+1.78%) |
May 18, 2022 | 5.930 | 5.930 | 5.530 | 5.620 | 132,971 | -0.34(-5.70%) |
May 17, 2022 | 5.750 | 5.990 | 5.720 | 5.960 | 101,606 | +0.38(+6.81%) |
May 16, 2022 | 5.830 | 5.885 | 5.500 | 5.580 | 141,464 | -0.17(-2.96%) |
May 13, 2022 | 6.240 | 6.440 | 5.730 | 5.750 | 128,252 | -0.47(-7.56%) |
May 12, 2022 | 6.000 | 6.330 | 5.935 | 6.220 | 114,942 | +0.18(+2.98%) |
May 11, 2022 | 6.620 | 6.745 | 6.020 | 6.040 | 112,243 | -0.62(-9.31%) |
May 10, 2022 | 6.500 | 6.865 | 6.270 | 6.660 | 125,219 | +0.30(+4.72%) |
May 09, 2022 | 6.880 | 6.960 | 6.350 | 6.360 | 145,021 | -0.60(-8.62%) |
May 06, 2022 | 7.300 | 7.300 | 6.830 | 6.960 | 111,373 | -0.35(-4.79%) |
May 05, 2022 | 7.790 | 7.790 | 7.250 | 7.310 | 118,213 | -0.63(-7.93%) |
May 04, 2022 | 8.010 | 8.010 | 7.660 | 7.940 | 71,249 | -0.09(-1.12%) |
May 03, 2022 | 7.720 | 8.060 | 7.260 | 8.030 | 185,229 | +0.31(+4.02%) |
May 02, 2022 | 7.800 | 7.970 | 7.460 | 7.720 | 100,505 | -0.04(-0.52%) |
Apr 29, 2022 | 8.260 | 8.550 | 7.680 | 7.760 | 127,789 | -0.67(-7.95%) |
Apr 28, 2022 | 7.260 | 9.100 | 7.260 | 8.430 | 489,644 | +1.19(+16.44%) |
Apr 27, 2022 | 7.290 | 7.510 | 7.210 | 7.240 | 127,919 | -0.01(-0.14%) |
Apr 26, 2022 | 7.420 | 7.430 | 7.170 | 7.250 | 89,518 | -0.22(-2.95%) |
Apr 25, 2022 | 7.700 | 7.900 | 7.370 | 7.470 | 96,680 | -0.22(-2.86%) |
Apr 22, 2022 | 7.800 | 8.230 | 7.620 | 7.690 | 143,511 | -0.11(-1.41%) |
Apr 21, 2022 | 8.110 | 8.220 | 7.800 | 7.800 | 76,867 | -0.29(-3.58%) |
Apr 20, 2022 | 8.200 | 8.450 | 8.060 | 8.090 | 69,033 | -0.10(-1.22%) |
Apr 19, 2022 | 8.250 | 8.710 | 8.120 | 8.190 | 53,911 | -0.01(-0.12%) |
Apr 18, 2022 | 8.260 | 8.380 | 8.080 | 8.200 | 47,916 | -0.13(-1.56%) |
Apr 14, 2022 | 8.670 | 8.940 | 8.290 | 8.330 | 60,455 | -0.34(-3.92%) |
Apr 13, 2022 | 8.560 | 8.770 | 8.520 | 8.670 | 45,366 | +0.18(+2.12%) |
Apr 12, 2022 | 8.600 | 8.930 | 8.425 | 8.490 | 51,471 | -0.10(-1.16%) |
Apr 11, 2022 | 8.700 | 8.910 | 8.520 | 8.590 | 47,918 | -0.14(-1.60%) |
Apr 08, 2022 | 8.850 | 8.970 | 8.700 | 8.730 | 50,159 | -0.17(-1.91%) |
Apr 07, 2022 | 8.920 | 8.990 | 8.740 | 8.900 | 31,086 | -0.01(-0.11%) |
Apr 06, 2022 | 8.950 | 9.040 | 8.750 | 8.910 | 58,250 | -0.08(-0.89%) |
Apr 05, 2022 | 9.180 | 9.269 | 8.940 | 8.990 | 41,873 | -0.21(-2.28%) |
Apr 04, 2022 | 9.190 | 9.270 | 8.950 | 9.200 | 61,812 | +0.10(+1.10%) |
Apr 01, 2022 | 8.710 | 9.210 | 8.710 | 9.100 | 113,832 | +0.46(+5.32%) |
Mar 31, 2022 | 8.750 | 8.810 | 8.530 | 8.640 | 166,540 | -0.11(-1.26%) |
Mar 30, 2022 | 9.000 | 9.045 | 8.610 | 8.750 | 119,691 | -0.25(-2.78%) |
Mar 29, 2022 | 9.270 | 9.370 | 8.890 | 9.000 | 78,486 | -0.16(-1.75%) |
Mar 28, 2022 | 8.950 | 9.160 | 8.810 | 9.160 | 84,818 | +0.29(+3.27%) |
Mar 25, 2022 | 9.230 | 9.230 | 8.870 | 8.870 | 46,296 | -0.31(-3.38%) |
Mar 24, 2022 | 9.350 | 9.350 | 9.080 | 9.180 | 38,816 | -0.12(-1.29%) |
Mar 23, 2022 | 9.580 | 9.580 | 9.260 | 9.300 | 46,095 | -0.24(-2.52%) |
Mar 22, 2022 | 9.410 | 9.660 | 9.410 | 9.540 | 36,970 | +0.16(+1.71%) |
Mar 21, 2022 | 9.660 | 9.690 | 9.330 | 9.380 | 27,330 | -0.20(-2.09%) |
Mar 18, 2022 | 9.420 | 9.790 | 9.420 | 9.580 | 111,806 | -0.03(-0.31%) |
Mar 17, 2022 | 9.040 | 9.690 | 8.950 | 9.610 | 33,545 | +0.46(+5.03%) |
Mar 16, 2022 | 9.100 | 9.240 | 8.875 | 9.150 | 59,465 | +0.14(+1.55%) |
Mar 15, 2022 | 9.040 | 9.150 | 8.750 | 9.010 | 60,170 | +0.04(+0.45%) |
Mar 14, 2022 | 8.930 | 9.070 | 8.550 | 8.970 | 67,418 | -0.01(-0.11%) |
Mar 11, 2022 | 9.260 | 9.396 | 8.872 | 8.980 | 62,674 | -0.23(-2.50%) |
Mar 10, 2022 | 9.230 | 9.340 | 9.025 | 9.210 | 58,024 | -0.12(-1.29%) |
Mar 09, 2022 | 9.380 | 9.380 | 9.155 | 9.330 | 28,371 | +0.18(+1.97%) |
Mar 08, 2022 | 9.180 | 9.520 | 9.130 | 9.150 | 47,556 | -0.09(-0.97%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.190 | 9.240 | 93,223 | -0.17(-1.81%) |
Mar 04, 2022 | 9.360 | 9.684 | 9.300 | 9.410 | 57,878 | -0.07(-0.74%) |
Mar 03, 2022 | 9.790 | 9.920 | 9.350 | 9.480 | 50,076 | -0.24(-2.47%) |
Mar 02, 2022 | 9.530 | 9.950 | 9.300 | 9.720 | 70,432 | +0.29(+3.08%) |
Mar 01, 2022 | 9.790 | 9.910 | 9.360 | 9.430 | 76,087 | -0.43(-4.36%) |
Feb 28, 2022 | 9.840 | 9.970 | 9.755 | 9.860 | 79,539 | +0.00(+0.00%) |
Feb 25, 2022 | 10.00 | 10.00 | 9.710 | 9.860 | 49,361 | +0.06(+0.61%) |
Feb 24, 2022 | 9.190 | 9.840 | 9.100 | 9.800 | 59,568 | +0.36(+3.81%) |
Feb 23, 2022 | 10.17 | 10.18 | 9.410 | 9.440 | 68,106 | -0.69(-6.81%) |
Feb 22, 2022 | 9.750 | 10.22 | 9.300 | 10.13 | 131,566 | +0.39(+4.00%) |
Feb 18, 2022 | 9.740 | 0 | +0.13(+1.35%) | |||
Feb 17, 2022 | 10.01 | 10.01 | 9.570 | 9.610 | 36,481 | -0.46(-4.57%) |
Feb 16, 2022 | 10.23 | 10.23 | 9.950 | 10.07 | 28,425 | -0.16(-1.56%) |
Feb 15, 2022 | 10.12 | 10.33 | 10.04 | 10.23 | 46,286 | +0.24(+2.40%) |
Feb 14, 2022 | 10.24 | 10.30 | 9.940 | 9.990 | 26,043 | -0.14(-1.38%) |
Feb 11, 2022 | 10.11 | 10.23 | 9.908 | 10.13 | 47,221 | +0.02(+0.20%) |
Feb 10, 2022 | 10.30 | 10.44 | 10.07 | 10.11 | 54,552 | -0.28(-2.69%) |
Feb 09, 2022 | 10.33 | 10.56 | 10.29 | 10.39 | 59,325 | +0.07(+0.68%) |
Feb 08, 2022 | 10.07 | 10.44 | 9.930 | 10.32 | 47,172 | +0.17(+1.67%) |
Feb 07, 2022 | 9.760 | 10.31 | 9.760 | 10.15 | 44,080 | +0.42(+4.32%) |
Feb 04, 2022 | 9.280 | 9.840 | 9.280 | 9.730 | 38,106 | -0.03(-0.31%) |
Feb 03, 2022 | 9.910 | 10.07 | 9.760 | 9.760 | 55,778 | -0.40(-3.94%) |
Feb 02, 2022 | 10.70 | 10.70 | 10.10 | 10.16 | 53,398 | -0.47(-4.42%) |
Feb 01, 2022 | 10.78 | 10.96 | 10.53 | 10.63 | 38,461 | -0.14(-1.30%) |
Jan 31, 2022 | 10.40 | 10.77 | 46,938 | +0.31(+2.96%) | ||
Jan 28, 2022 | 10.29 | 10.51 | 10.15 | 10.46 | 30,550 | +0.17(+1.65%) |
Jan 27, 2022 | 10.55 | 10.90 | 10.28 | 10.29 | 31,703 | -0.19(-1.81%) |
Jan 26, 2022 | 10.75 | 11.14 | 10.48 | 10.48 | 41,929 | -0.24(-2.24%) |
Jan 25, 2022 | 10.38 | 10.79 | 10.00 | 10.72 | 44,655 | +0.31(+2.98%) |
Jan 24, 2022 | 10.11 | 10.56 | 9.600 | 10.41 | 143,189 | +0.17(+1.66%) |
Jan 21, 2022 | 10.29 | 10.54 | 10.12 | 10.24 | 52,935 | -0.18(-1.73%) |
Jan 20, 2022 | 10.81 | 10.94 | 10.39 | 10.42 | 28,843 | -0.29(-2.71%) |
Jan 19, 2022 | 11.18 | 11.18 | 10.65 | 10.71 | 55,326 | -0.34(-3.08%) |
Jan 18, 2022 | 11.43 | 11.44 | 11.04 | 11.05 | 48,982 | -0.55(-4.74%) |
Jan 14, 2022 | 11.60 | 0 | +0.22(+1.93%) | |||
Jan 13, 2022 | 11.48 | 11.58 | 11.34 | 11.38 | 59,190 | +0.00(+0.00%) |
Jan 12, 2022 | 11.72 | 11.90 | 11.25 | 11.38 | 110,898 | -0.33(-2.82%) |
Jan 11, 2022 | 11.46 | 11.90 | 11.32 | 11.71 | 53,653 | +0.16(+1.39%) |
Jan 10, 2022 | 11.32 | 11.58 | 11.13 | 11.55 | 37,195 | +0.23(+2.03%) |
Jan 07, 2022 | 11.30 | 11.43 | 11.23 | 11.32 | 27,205 | -0.01(-0.09%) |
Jan 06, 2022 | 11.15 | 11.47 | 11.03 | 11.33 | 34,304 | +0.09(+0.80%) |
Jan 05, 2022 | 11.27 | 11.45 | 11.13 | 11.24 | 67,783 | -0.01(-0.09%) |
Jan 04, 2022 | 11.83 | 11.87 | 11.11 | 11.25 | 61,015 | -0.27(-2.34%) |
Jan 03, 2022 | 11.05 | 11.77 | 10.98 | 11.52 | 52,495 | +0.39(+3.50%) |
Dec 31, 2021 | 11.27 | 11.41 | 11.01 | 11.13 | 41,242 | -0.07(-0.62%) |
Dec 30, 2021 | 11.10 | 11.40 | 11.00 | 11.20 | 45,919 | +0.09(+0.81%) |
Dec 29, 2021 | 11.19 | 11.37 | 10.86 | 11.11 | 82,640 | +0.16(+1.46%) |
Dec 28, 2021 | 11.22 | 11.25 | 10.86 | 10.95 | 66,525 | -0.16(-1.44%) |
Dec 27, 2021 | 11.28 | 11.40 | 10.99 | 11.11 | 48,751 | -0.18(-1.59%) |
Dec 23, 2021 | 11.27 | 11.61 | 11.24 | 11.29 | 44,207 | -0.18(-1.57%) |
Dec 22, 2021 | 11.29 | 11.47 | 11.19 | 11.47 | 56,372 | +0.18(+1.59%) |
Dec 21, 2021 | 11.83 | 11.87 | 11.22 | 11.29 | 73,745 | -0.27(-2.34%) |
Dec 20, 2021 | 11.56 | 11.73 | 11.30 | 11.56 | 67,705 | +0.02(+0.17%) |
Dec 17, 2021 | 11.68 | 12.51 | 11.30 | 11.54 | 347,015 | -0.17(-1.45%) |
Dec 16, 2021 | 11.57 | 12.04 | 11.37 | 11.71 | 81,603 | +0.36(+3.17%) |
Dec 15, 2021 | 11.66 | 11.97 | 11.23 | 11.35 | 140,954 | -0.22(-1.90%) |
Dec 14, 2021 | 11.50 | 11.85 | 11.28 | 11.57 | 92,454 | +0.43(+3.86%) |
Dec 13, 2021 | 11.61 | 11.71 | 11.10 | 11.14 | 86,876 | -0.54(-4.62%) |
Dec 10, 2021 | 11.92 | 11.92 | 11.48 | 11.68 | 44,422 | -0.21(-1.77%) |
Dec 09, 2021 | 12.47 | 12.64 | 11.81 | 11.89 | 45,617 | -0.58(-4.65%) |
Dec 08, 2021 | 12.14 | 12.62 | 12.00 | 12.47 | 59,417 | +0.46(+3.83%) |
Dec 07, 2021 | 11.62 | 12.20 | 11.62 | 12.01 | 69,391 | +0.48(+4.16%) |
Dec 06, 2021 | 11.08 | 11.75 | 10.71 | 11.53 | 107,799 | +0.48(+4.34%) |
Dec 03, 2021 | 11.70 | 11.70 | 11.00 | 11.05 | 84,342 | -0.72(-6.12%) |
Dec 02, 2021 | 11.76 | 11.94 | 11.44 | 11.77 | 85,169 | -0.04(-0.34%) |
Dec 01, 2021 | 12.87 | 12.87 | 11.80 | 11.81 | 61,187 | -0.81(-6.42%) |
Nov 30, 2021 | 12.22 | 12.68 | 12.08 | 12.62 | 95,785 | +0.24(+1.94%) |
Nov 29, 2021 | 13.12 | 13.12 | 12.34 | 12.38 | 68,467 | -0.42(-3.28%) |
Nov 26, 2021 | 12.59 | 12.84 | 12.21 | 12.80 | 72,983 | -0.07(-0.54%) |
Nov 24, 2021 | 12.83 | 13.08 | 12.67 | 12.87 | 34,415 | -0.05(-0.39%) |
Nov 23, 2021 | 12.90 | 13.10 | 12.66 | 12.92 | 70,834 | +0.02(+0.16%) |
Nov 22, 2021 | 12.80 | 13.06 | 12.52 | 12.90 | 67,042 | +0.23(+1.82%) |
Nov 19, 2021 | 12.84 | 13.00 | 12.63 | 12.67 | 62,832 | -0.27(-2.09%) |
Nov 18, 2021 | 13.42 | 12.96 | 12.90 | 12.94 | 69,827 | -0.48(-3.58%) |
Nov 17, 2021 | 13.97 | 13.97 | 13.33 | 13.42 | 75,154 | -0.62(-4.42%) |
Nov 16, 2021 | 13.49 | 14.21 | 13.46 | 14.04 | 73,410 | +0.47(+3.46%) |
Nov 15, 2021 | 14.51 | 14.61 | 13.50 | 13.57 | 153,217 | -1.16(-7.88%) |
Nov 12, 2021 | 15.35 | 15.35 | 14.67 | 14.73 | 66,247 | -0.50(-3.28%) |
Nov 11, 2021 | 15.27 | 15.48 | 15.07 | 15.23 | 43,907 | +0.00(+0.00%) |
Nov 10, 2021 | 15.36 | 15.23 | 35,588 | -0.33(-2.12%) | ||
Nov 09, 2021 | 15.94 | 15.97 | 15.34 | 15.56 | 39,124 | -0.33(-2.11%) |
Nov 08, 2021 | 16.03 | 16.38 | 15.50 | 15.89 | 65,950 | -0.02(-0.09%) |
Nov 05, 2021 | 16.10 | 16.47 | 15.77 | 15.91 | 64,251 | -0.16(-1.00%) |
Nov 04, 2021 | 16.07 | 16.12 | 15.61 | 16.07 | 51,062 | +0.14(+0.88%) |
Nov 03, 2021 | 15.33 | 16.05 | 15.27 | 15.93 | 71,597 | +0.61(+3.98%) |
Nov 02, 2021 | 15.40 | 15.41 | 15.08 | 15.32 | 43,513 | -0.01(-0.07%) |
Nov 01, 2021 | 14.74 | 15.36 | 14.93 | 15.33 | 74,195 | +0.67(+4.57%) |
Oct 29, 2021 | 14.27 | 14.69 | 14.14 | 14.66 | 33,508 | +0.36(+2.52%) |
Oct 28, 2021 | 14.24 | 14.86 | 14.23 | 14.30 | 50,039 | +0.14(+0.99%) |
Oct 27, 2021 | 14.49 | 14.49 | 14.10 | 14.16 | 48,304 | -0.39(-2.68%) |
Oct 26, 2021 | 14.36 | 14.66 | 14.55 | 36,727 | +0.21(+1.46%) | |
Oct 25, 2021 | 14.02 | 14.49 | 14.00 | 14.34 | 40,048 | +0.26(+1.85%) |
Oct 22, 2021 | 14.02 | 14.16 | 13.91 | 14.08 | 56,778 | +0.09(+0.64%) |
Oct 21, 2021 | 13.83 | 14.16 | 13.63 | 13.99 | 48,702 | +0.19(+1.38%) |
Oct 20, 2021 | 13.37 | 13.80 | 13.25 | 13.80 | 76,486 | +0.40(+2.99%) |
Oct 19, 2021 | 13.04 | 13.53 | 13.04 | 13.40 | 57,521 | +0.41(+3.16%) |
Oct 18, 2021 | 13.22 | 13.22 | 12.82 | 12.99 | 86,154 | -0.22(-1.67%) |
Oct 15, 2021 | 13.00 | 13.59 | 13.00 | 13.21 | 78,967 | +0.08(+0.61%) |
Oct 14, 2021 | 13.01 | 13.46 | 12.77 | 13.13 | 67,964 | +0.21(+1.63%) |
Oct 13, 2021 | 12.79 | 13.03 | 12.72 | 12.92 | 49,517 | +0.14(+1.10%) |
Oct 12, 2021 | 13.15 | 13.37 | 12.51 | 12.78 | 87,264 | -0.38(-2.89%) |
Oct 11, 2021 | 13.06 | 13.43 | 12.86 | 13.16 | 72,807 | +0.21(+1.62%) |
Oct 08, 2021 | 12.64 | 13.16 | 12.41 | 12.95 | 71,067 | +0.46(+3.68%) |
Oct 07, 2021 | 12.49 | 12.83 | 12.32 | 12.49 | 116,037 | +0.00(+0.00%) |
Oct 06, 2021 | 12.37 | 12.76 | 12.20 | 12.49 | 58,213 | +0.10(+0.81%) |
Oct 05, 2021 | 13.09 | 13.25 | 12.34 | 12.39 | 98,944 | -0.60(-4.62%) |
Oct 04, 2021 | 13.00 | 13.46 | 12.60 | 12.99 | 106,641 | -0.25(-1.89%) |
Oct 01, 2021 | 13.13 | 13.37 | 12.75 | 13.24 | 77,913 | +0.29(+2.24%) |
Sep 30, 2021 | 13.13 | 13.49 | 12.84 | 12.95 | 96,305 | -0.22(-1.67%) |
Sep 29, 2021 | 14.02 | 14.02 | 12.83 | 13.17 | 127,315 | -0.78(-5.59%) |
Sep 28, 2021 | 14.53 | 14.92 | 13.85 | 13.95 | 98,519 | -0.94(-6.31%) |
Sep 27, 2021 | 14.66 | 14.99 | 14.40 | 14.89 | 163,296 | +0.57(+3.98%) |
Sep 24, 2021 | 14.64 | 14.99 | 14.24 | 14.32 | 97,009 | -0.27(-1.85%) |
Sep 23, 2021 | 15.00 | 15.00 | 14.45 | 14.59 | 46,245 | -0.35(-2.34%) |
Sep 22, 2021 | 15.41 | 15.70 | 14.86 | 14.94 | 57,852 | -0.44(-2.86%) |
Sep 21, 2021 | 15.21 | 15.42 | 15.04 | 15.38 | 70,591 | +0.27(+1.79%) |
Sep 20, 2021 | 15.89 | 15.90 | 14.99 | 15.11 | 111,343 | -0.97(-6.03%) |
Sep 17, 2021 | 15.58 | 16.30 | 15.53 | 16.08 | 113,229 | +0.42(+2.68%) |
Sep 16, 2021 | 15.75 | 15.78 | 15.38 | 15.66 | 27,294 | -0.11(-0.70%) |
Sep 15, 2021 | 15.50 | 15.84 | 15.46 | 15.77 | 31,926 | +0.36(+2.34%) |
Sep 14, 2021 | 15.71 | 15.79 | 15.18 | 15.41 | 51,720 | -0.14(-0.90%) |
Sep 13, 2021 | 15.85 | 15.85 | 15.55 | 15.55 | 30,584 | -0.15(-0.96%) |
Sep 10, 2021 | 15.67 | 15.85 | 15.50 | 15.70 | 27,932 | +0.06(+0.38%) |
Sep 09, 2021 | 15.67 | 16.00 | 15.62 | 15.64 | 26,779 | -0.04(-0.26%) |
Sep 08, 2021 | 15.75 | 15.89 | 15.54 | 15.68 | 26,410 | -0.07(-0.44%) |
Sep 07, 2021 | 15.84 | 15.90 | 15.66 | 15.75 | 38,096 | -0.17(-1.07%) |
Sep 03, 2021 | 16.04 | 16.09 | 15.90 | 15.92 | 21,914 | -0.17(-1.06%) |
Sep 02, 2021 | 16.14 | 16.19 | 16.05 | 16.09 | 23,192 | -0.05(-0.31%) |
Sep 01, 2021 | 15.98 | 16.20 | 15.95 | 16.14 | 34,740 | +0.17(+1.06%) |
Aug 31, 2021 | 16.34 | 16.38 | 15.92 | 15.97 | 81,883 | -0.24(-1.48%) |
Aug 30, 2021 | 16.00 | 16.36 | 15.91 | 16.21 | 46,175 | +0.08(+0.50%) |
Aug 27, 2021 | 15.90 | 16.50 | 15.90 | 16.13 | 64,401 | +0.19(+1.19%) |
Aug 26, 2021 | 15.87 | 16.00 | 15.81 | 15.94 | 53,647 | +0.16(+1.01%) |
Aug 25, 2021 | 15.90 | 16.00 | 15.66 | 15.78 | 27,042 | -0.12(-0.75%) |
Aug 24, 2021 | 16.02 | 16.04 | 15.76 | 15.90 | 30,074 | -0.02(-0.13%) |
Aug 23, 2021 | 15.60 | 16.01 | 15.60 | 15.92 | 31,202 | +0.36(+2.31%) |
Aug 20, 2021 | 15.24 | 15.62 | 15.08 | 15.56 | 38,941 | +0.27(+1.77%) |
Aug 19, 2021 | 15.58 | 15.78 | 15.16 | 15.29 | 61,955 | -0.36(-2.30%) |
Aug 18, 2021 | 16.05 | 16.05 | 15.62 | 15.65 | 65,746 | -0.43(-2.67%) |
Aug 17, 2021 | 15.96 | 16.16 | 15.88 | 16.08 | 49,150 | +0.05(+0.31%) |
Aug 16, 2021 | 16.01 | 16.07 | 15.84 | 16.03 | 30,407 | +0.07(+0.44%) |
Aug 13, 2021 | 16.09 | 16.09 | 15.82 | 15.96 | 26,754 | -0.10(-0.62%) |
Aug 12, 2021 | 16.04 | 16.21 | 15.89 | 16.06 | 43,948 | -0.12(-0.74%) |
Aug 11, 2021 | 16.36 | 16.38 | 16.05 | 16.18 | 17,007 | -0.22(-1.34%) |
Aug 10, 2021 | 16.06 | 16.41 | 16.00 | 16.40 | 28,510 | +0.30(+1.86%) |
Aug 09, 2021 | 16.17 | 16.39 | 16.03 | 16.10 | 34,011 | -0.07(-0.43%) |
Aug 06, 2021 | 16.00 | 16.19 | 15.86 | 16.17 | 32,011 | +0.19(+1.19%) |
Aug 05, 2021 | 15.93 | 16.11 | 15.86 | 15.98 | 32,166 | +0.05(+0.31%) |
Aug 04, 2021 | 16.10 | 16.35 | 15.82 | 15.93 | 61,448 | -0.22(-1.36%) |
Aug 03, 2021 | 16.02 | 16.24 | 15.83 | 16.15 | 61,383 | +0.14(+0.87%) |