Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.800 | 10.20 | 9.610 | 10.04 | 287,252 | +0.21(+2.14%) |
Jul 28, 2022 | 9.600 | 9.950 | 9.438 | 9.830 | 213,369 | +0.28(+2.93%) |
Jul 27, 2022 | 9.390 | 9.600 | 9.100 | 9.550 | 184,619 | +0.29(+3.13%) |
Jul 26, 2022 | 9.750 | 9.750 | 9.200 | 9.260 | 133,616 | -0.50(-5.12%) |
Jul 25, 2022 | 9.850 | 9.930 | 9.710 | 9.760 | 138,388 | -0.09(-0.91%) |
Jul 22, 2022 | 10.09 | 10.09 | 9.670 | 9.850 | 171,142 | -0.12(-1.20%) |
Jul 21, 2022 | 9.910 | 10.00 | 9.730 | 9.970 | 117,906 | -0.11(-1.09%) |
Jul 20, 2022 | 10.09 | 10.24 | 9.920 | 10.08 | 140,178 | -0.02(-0.20%) |
Jul 19, 2022 | 9.850 | 10.14 | 9.670 | 10.10 | 188,202 | +0.49(+5.10%) |
Jul 18, 2022 | 9.790 | 9.880 | 9.550 | 9.610 | 134,104 | -0.04(-0.41%) |
Jul 15, 2022 | 9.680 | 9.680 | 9.400 | 9.650 | 147,925 | +0.26(+2.77%) |
Jul 14, 2022 | 9.750 | 9.770 | 9.320 | 9.390 | 271,067 | -0.57(-5.72%) |
Jul 13, 2022 | 9.630 | 10.03 | 9.310 | 9.960 | 276,768 | -0.05(-0.50%) |
Jul 12, 2022 | 9.690 | 10.23 | 9.690 | 10.01 | 227,572 | +0.25(+2.56%) |
Jul 11, 2022 | 9.880 | 9.930 | 9.720 | 9.760 | 82,777 | -0.17(-1.71%) |
Jul 08, 2022 | 9.900 | 10.00 | 9.713 | 9.930 | 132,635 | +0.06(+0.61%) |
Jul 07, 2022 | 9.770 | 9.960 | 9.720 | 9.870 | 186,031 | +0.15(+1.54%) |
Jul 06, 2022 | 10.16 | 10.30 | 9.610 | 9.720 | 252,879 | -0.53(-5.17%) |
Jul 05, 2022 | 9.530 | 10.27 | 9.450 | 10.25 | 248,163 | +0.50(+5.13%) |
Jul 01, 2022 | 9.340 | 9.810 | 9.340 | 9.750 | 195,914 | +0.38(+4.06%) |
Jun 30, 2022 | 9.430 | 9.610 | 9.190 | 9.370 | 229,403 | -0.26(-2.70%) |
Jun 29, 2022 | 9.730 | 9.800 | 9.440 | 9.630 | 190,574 | -0.18(-1.83%) |
Jun 28, 2022 | 10.66 | 10.74 | 9.770 | 9.810 | 195,851 | -0.80(-7.54%) |
Jun 27, 2022 | 10.38 | 10.66 | 10.28 | 10.61 | 163,401 | +0.27(+2.61%) |
Jun 24, 2022 | 10.18 | 10.57 | 10.15 | 10.34 | 425,329 | +0.25(+2.48%) |
Jun 23, 2022 | 9.760 | 10.11 | 9.700 | 10.09 | 167,378 | +0.29(+2.96%) |
Jun 22, 2022 | 9.580 | 9.910 | 9.580 | 9.800 | 177,864 | +0.16(+1.66%) |
Jun 21, 2022 | 10.06 | 10.10 | 9.640 | 9.640 | 208,436 | -0.18(-1.83%) |
Jun 17, 2022 | 9.620 | 10.03 | 9.620 | 9.820 | 317,908 | +0.16(+1.66%) |
Jun 16, 2022 | 10.27 | 10.29 | 9.530 | 9.660 | 314,661 | -0.82(-7.82%) |
Jun 15, 2022 | 10.50 | 10.68 | 10.32 | 10.48 | 223,514 | -0.04(-0.38%) |
Jun 14, 2022 | 10.55 | 10.68 | 10.38 | 10.52 | 150,824 | +0.04(+0.38%) |
Jun 13, 2022 | 10.70 | 11.01 | 10.35 | 10.48 | 241,938 | -0.57(-5.16%) |
Jun 10, 2022 | 11.50 | 11.72 | 10.99 | 11.05 | 170,582 | -0.72(-6.12%) |
Jun 09, 2022 | 11.77 | 11.92 | 11.69 | 11.77 | 181,466 | -0.01(-0.08%) |
Jun 08, 2022 | 11.88 | 12.06 | 11.73 | 11.78 | 147,759 | -0.19(-1.59%) |
Jun 07, 2022 | 12.22 | 12.29 | 11.85 | 11.97 | 125,351 | -0.41(-3.31%) |
Jun 06, 2022 | 12.45 | 12.45 | 12.07 | 12.38 | 144,361 | +0.17(+1.39%) |
Jun 03, 2022 | 12.37 | 12.39 | 11.97 | 12.21 | 156,075 | -0.26(-2.09%) |
Jun 02, 2022 | 12.25 | 12.52 | 12.14 | 12.47 | 184,031 | +0.49(+4.09%) |
Jun 01, 2022 | 12.04 | 12.06 | 11.64 | 11.98 | 203,523 | -0.03(-0.25%) |
May 31, 2022 | 12.28 | 12.29 | 11.96 | 12.01 | 355,761 | -0.34(-2.75%) |
May 27, 2022 | 12.08 | 12.36 | 12.08 | 12.35 | 245,819 | +0.33(+2.75%) |
May 26, 2022 | 11.55 | 12.17 | 11.55 | 12.02 | 245,681 | +0.61(+5.35%) |
May 25, 2022 | 10.55 | 11.44 | 10.55 | 11.41 | 303,110 | +0.74(+6.94%) |
May 24, 2022 | 10.84 | 10.93 | 10.61 | 10.67 | 266,575 | -0.34(-3.09%) |
May 23, 2022 | 11.16 | 11.16 | 10.81 | 11.01 | 262,204 | +0.06(+0.55%) |
May 20, 2022 | 11.44 | 11.44 | 10.54 | 10.95 | 420,882 | -0.30(-2.67%) |
May 19, 2022 | 10.87 | 11.69 | 10.81 | 11.25 | 452,125 | +0.24(+2.18%) |
May 18, 2022 | 11.25 | 11.32 | 10.76 | 11.01 | 423,275 | -0.33(-2.91%) |
May 17, 2022 | 11.36 | 11.56 | 10.98 | 11.34 | 326,762 | +0.21(+1.89%) |
May 16, 2022 | 11.42 | 11.67 | 11.06 | 11.13 | 342,506 | -0.39(-3.39%) |
May 13, 2022 | 11.44 | 11.69 | 11.37 | 11.52 | 239,222 | +0.19(+1.68%) |
May 12, 2022 | 10.94 | 11.73 | 10.90 | 11.33 | 348,182 | +0.28(+2.53%) |
May 11, 2022 | 11.45 | 11.59 | 10.98 | 11.05 | 365,547 | -0.47(-4.08%) |
May 10, 2022 | 12.39 | 12.39 | 11.50 | 11.52 | 346,448 | -0.86(-6.95%) |
May 09, 2022 | 12.09 | 12.78 | 11.89 | 12.38 | 433,278 | -0.03(-0.24%) |
May 06, 2022 | 12.80 | 13.05 | 12.18 | 12.41 | 477,118 | -0.53(-4.10%) |
May 05, 2022 | 12.80 | 13.31 | 12.56 | 12.94 | 526,837 | -0.17(-1.30%) |
May 04, 2022 | 13.69 | 13.77 | 12.30 | 13.11 | 980,954 | -1.79(-12.01%) |
May 03, 2022 | 14.91 | 15.02 | 14.69 | 14.90 | 327,273 | -0.06(-0.40%) |
May 02, 2022 | 13.95 | 15.00 | 13.85 | 14.96 | 432,119 | +1.15(+8.33%) |
Apr 29, 2022 | 14.15 | 14.38 | 13.61 | 13.81 | 296,585 | -0.13(-0.93%) |
Apr 28, 2022 | 13.34 | 14.07 | 13.11 | 13.94 | 203,351 | +0.70(+5.29%) |
Apr 27, 2022 | 13.83 | 14.17 | 13.22 | 13.24 | 147,102 | -0.73(-5.23%) |
Apr 26, 2022 | 13.94 | 14.29 | 13.94 | 13.97 | 310,581 | -0.18(-1.27%) |
Apr 25, 2022 | 13.93 | 14.17 | 13.68 | 14.15 | 242,393 | +0.11(+0.78%) |
Apr 22, 2022 | 14.46 | 14.57 | 13.97 | 14.04 | 185,644 | -0.48(-3.31%) |
Apr 21, 2022 | 14.60 | 14.73 | 14.42 | 14.52 | 260,016 | +0.09(+0.62%) |
Apr 20, 2022 | 14.47 | 14.58 | 14.22 | 14.43 | 189,013 | +0.16(+1.12%) |
Apr 19, 2022 | 14.09 | 14.45 | 14.09 | 14.27 | 162,750 | +0.31(+2.22%) |
Apr 18, 2022 | 13.86 | 14.02 | 13.70 | 13.96 | 183,469 | +0.04(+0.29%) |
Apr 14, 2022 | 14.19 | 14.43 | 13.89 | 13.92 | 166,907 | -0.31(-2.18%) |
Apr 13, 2022 | 13.97 | 14.29 | 13.91 | 14.23 | 267,612 | +0.35(+2.52%) |
Apr 12, 2022 | 14.03 | 14.30 | 13.78 | 13.88 | 170,399 | +0.08(+0.58%) |
Apr 11, 2022 | 13.82 | 14.14 | 13.75 | 13.80 | 134,475 | -0.09(-0.65%) |
Apr 08, 2022 | 13.58 | 14.03 | 13.47 | 13.89 | 219,646 | +0.28(+2.06%) |
Apr 07, 2022 | 13.72 | 13.80 | 13.40 | 13.61 | 208,336 | -0.14(-1.02%) |
Apr 06, 2022 | 13.93 | 13.95 | 13.48 | 13.75 | 267,489 | -0.26(-1.86%) |
Apr 05, 2022 | 14.46 | 14.55 | 13.96 | 14.01 | 236,773 | -0.55(-3.78%) |
Apr 04, 2022 | 13.99 | 14.64 | 13.94 | 14.56 | 238,662 | +0.59(+4.22%) |
Apr 01, 2022 | 14.17 | 14.17 | 13.76 | 13.97 | 284,903 | -0.05(-0.36%) |
Mar 31, 2022 | 14.80 | 14.80 | 14.00 | 14.02 | 381,977 | -0.74(-5.01%) |
Mar 30, 2022 | 15.65 | 15.71 | 14.71 | 14.76 | 237,883 | -1.00(-6.35%) |
Mar 29, 2022 | 15.52 | 15.96 | 15.42 | 15.76 | 229,211 | +0.49(+3.21%) |
Mar 28, 2022 | 15.00 | 15.30 | 14.86 | 15.27 | 204,345 | +0.20(+1.33%) |
Mar 25, 2022 | 15.01 | 15.20 | 14.68 | 15.07 | 322,192 | +0.11(+0.74%) |
Mar 24, 2022 | 15.35 | 15.37 | 14.79 | 14.96 | 234,904 | -0.39(-2.54%) |
Mar 23, 2022 | 15.73 | 15.74 | 15.32 | 15.35 | 185,884 | -0.42(-2.66%) |
Mar 22, 2022 | 15.84 | 16.08 | 15.65 | 15.77 | 180,946 | +0.09(+0.57%) |
Mar 21, 2022 | 16.02 | 16.02 | 15.30 | 15.68 | 380,942 | -0.26(-1.63%) |
Mar 18, 2022 | 15.55 | 16.04 | 15.43 | 15.94 | 337,067 | +0.28(+1.79%) |
Mar 17, 2022 | 15.63 | 15.69 | 15.23 | 15.66 | 151,854 | +0.04(+0.26%) |
Mar 16, 2022 | 15.52 | 15.80 | 15.10 | 15.62 | 273,175 | +0.36(+2.36%) |
Mar 15, 2022 | 14.93 | 15.39 | 14.90 | 15.26 | 176,452 | +0.24(+1.60%) |
Mar 14, 2022 | 15.10 | 15.28 | 14.89 | 15.02 | 165,506 | -0.08(-0.53%) |
Mar 11, 2022 | 15.59 | 15.60 | 15.08 | 15.10 | 134,261 | -0.40(-2.58%) |
Mar 10, 2022 | 15.36 | 15.52 | 14.92 | 15.50 | 189,750 | -0.22(-1.40%) |
Mar 09, 2022 | 15.82 | 16.12 | 15.65 | 15.72 | 144,095 | +0.10(+0.64%) |
Mar 08, 2022 | 15.20 | 16.08 | 15.18 | 15.62 | 241,874 | +0.38(+2.49%) |
Mar 07, 2022 | 15.83 | 15.98 | 15.17 | 15.24 | 213,517 | -0.47(-2.99%) |
Mar 04, 2022 | 15.89 | 16.08 | 15.53 | 15.71 | 198,459 | -0.29(-1.81%) |
Mar 03, 2022 | 16.47 | 16.48 | 15.85 | 16.00 | 227,031 | -0.42(-2.56%) |
Mar 02, 2022 | 16.20 | 16.69 | 16.18 | 16.42 | 290,471 | +0.16(+0.98%) |
Mar 01, 2022 | 16.06 | 16.33 | 15.86 | 16.26 | 299,488 | +0.20(+1.25%) |
Feb 28, 2022 | 15.55 | 16.14 | 15.55 | 16.06 | 325,353 | +0.20(+1.26%) |
Feb 25, 2022 | 15.69 | 16.03 | 15.62 | 15.86 | 302,927 | -0.08(-0.50%) |
Feb 24, 2022 | 14.10 | 16.04 | 13.92 | 15.94 | 716,359 | +1.64(+11.47%) |
Feb 23, 2022 | 13.50 | 16.07 | 13.41 | 14.30 | 1,399,988 | +0.79(+5.85%) |
Feb 22, 2022 | 14.35 | 14.36 | 13.35 | 13.51 | 509,045 | -0.81(-5.66%) |
Feb 18, 2022 | 14.32 | 0 | -0.06(-0.42%) | |||
Feb 17, 2022 | 14.55 | 14.64 | 14.16 | 14.38 | 186,683 | -0.21(-1.44%) |
Feb 16, 2022 | 14.82 | 14.82 | 14.37 | 14.59 | 137,075 | -0.22(-1.49%) |
Feb 15, 2022 | 14.59 | 14.83 | 14.59 | 14.81 | 144,731 | +0.41(+2.85%) |
Feb 14, 2022 | 14.50 | 14.72 | 14.35 | 14.40 | 159,344 | -0.12(-0.83%) |
Feb 11, 2022 | 14.72 | 14.78 | 14.34 | 14.52 | 170,794 | -0.02(-0.14%) |
Feb 10, 2022 | 14.30 | 14.93 | 14.27 | 14.54 | 314,237 | -0.05(-0.34%) |
Feb 09, 2022 | 14.70 | 14.81 | 14.55 | 14.59 | 188,863 | +0.14(+0.97%) |
Feb 08, 2022 | 13.93 | 14.49 | 13.93 | 14.45 | 192,706 | +0.51(+3.66%) |
Feb 07, 2022 | 14.05 | 14.21 | 13.87 | 13.94 | 174,186 | -0.07(-0.50%) |
Feb 04, 2022 | 14.02 | 14.12 | 13.51 | 14.01 | 249,690 | +0.03(+0.21%) |
Feb 03, 2022 | 14.19 | 13.91 | 13.98 | 192,368 | -0.49(-3.39%) | |
Feb 02, 2022 | 14.67 | 14.67 | 14.21 | 14.47 | 266,188 | -0.10(-0.69%) |
Feb 01, 2022 | 14.50 | 14.68 | 14.20 | 14.57 | 340,336 | +0.13(+0.90%) |
Jan 31, 2022 | 13.88 | 14.44 | 14.44 | 196,367 | +0.47(+3.36%) | |
Jan 28, 2022 | 13.80 | 13.97 | 13.36 | 13.97 | 206,450 | +0.28(+2.05%) |
Jan 27, 2022 | 14.00 | 14.34 | 13.57 | 13.69 | 245,053 | -0.33(-2.35%) |
Jan 26, 2022 | 14.74 | 14.85 | 13.91 | 14.02 | 264,280 | -0.49(-3.38%) |
Jan 25, 2022 | 14.27 | 14.85 | 14.14 | 14.51 | 270,238 | +0.04(+0.28%) |
Jan 24, 2022 | 13.88 | 14.49 | 13.27 | 14.47 | 464,576 | +0.34(+2.41%) |
Jan 21, 2022 | 14.77 | 14.77 | 14.12 | 14.13 | 460,469 | -0.86(-5.74%) |
Jan 20, 2022 | 15.78 | 15.96 | 14.93 | 14.99 | 260,999 | -0.70(-4.46%) |
Jan 19, 2022 | 15.99 | 16.04 | 15.64 | 15.69 | 290,550 | -0.08(-0.51%) |
Jan 18, 2022 | 15.66 | 16.14 | 15.32 | 15.77 | 373,938 | -0.10(-0.63%) |
Jan 14, 2022 | 15.87 | 0 | -1.05(-6.21%) | |||
Jan 13, 2022 | 17.13 | 17.37 | 16.84 | 16.92 | 205,549 | -0.02(-0.12%) |
Jan 12, 2022 | 16.79 | 17.25 | 16.70 | 16.94 | 264,810 | +0.26(+1.56%) |
Jan 11, 2022 | 16.40 | 16.88 | 16.19 | 16.68 | 346,645 | +0.25(+1.52%) |
Jan 10, 2022 | 16.41 | 16.48 | 16.09 | 16.43 | 223,750 | -0.06(-0.36%) |
Jan 07, 2022 | 16.76 | 16.80 | 16.36 | 16.49 | 189,906 | -0.20(-1.20%) |
Jan 06, 2022 | 16.86 | 16.90 | 16.54 | 16.69 | 197,206 | -0.18(-1.07%) |
Jan 05, 2022 | 17.33 | 17.80 | 16.86 | 16.87 | 264,338 | -0.55(-3.16%) |
Jan 04, 2022 | 17.38 | 17.59 | 17.23 | 17.42 | 238,487 | +0.03(+0.17%) |
Jan 03, 2022 | 17.31 | 17.69 | 17.22 | 17.39 | 255,346 | +0.32(+1.87%) |
Dec 31, 2021 | 17.32 | 17.38 | 17.04 | 17.07 | 254,457 | -0.26(-1.50%) |
Dec 30, 2021 | 17.76 | 17.96 | 17.13 | 17.33 | 424,484 | -0.51(-2.86%) |
Dec 29, 2021 | 17.48 | 17.95 | 17.25 | 17.84 | 388,130 | +0.49(+2.82%) |
Dec 28, 2021 | 17.20 | 17.73 | 17.06 | 17.35 | 339,184 | +0.11(+0.64%) |
Dec 27, 2021 | 17.16 | 17.39 | 17.07 | 17.24 | 284,802 | +0.08(+0.47%) |
Dec 23, 2021 | 17.28 | 17.45 | 17.07 | 17.16 | 285,947 | -0.05(-0.29%) |
Dec 22, 2021 | 17.15 | 17.21 | 16.87 | 17.21 | 224,720 | -0.03(-0.17%) |
Dec 21, 2021 | 16.96 | 17.28 | 16.84 | 17.24 | 260,962 | +0.48(+2.86%) |
Dec 20, 2021 | 16.10 | 16.79 | 15.90 | 16.76 | 440,696 | +0.36(+2.20%) |
Dec 17, 2021 | 16.83 | 17.30 | 16.30 | 16.40 | 1,921,959 | -0.47(-2.79%) |
Dec 16, 2021 | 17.00 | 17.10 | 16.71 | 16.87 | 530,656 | -0.18(-1.06%) |
Dec 15, 2021 | 16.67 | 17.05 | 16.05 | 17.05 | 468,862 | +0.19(+1.13%) |
Dec 14, 2021 | 17.41 | 17.80 | 16.82 | 16.86 | 359,224 | -0.68(-3.88%) |
Dec 13, 2021 | 17.50 | 17.93 | 17.38 | 17.54 | 409,451 | +0.01(+0.06%) |
Dec 10, 2021 | 17.08 | 17.61 | 16.72 | 17.53 | 475,557 | +0.58(+3.42%) |
Dec 09, 2021 | 17.17 | 17.42 | 16.86 | 16.95 | 262,889 | -0.33(-1.91%) |
Dec 08, 2021 | 16.99 | 17.39 | 16.96 | 17.28 | 244,525 | +0.32(+1.89%) |
Dec 07, 2021 | 16.61 | 17.16 | 16.61 | 16.96 | 379,023 | +0.62(+3.79%) |
Dec 06, 2021 | 16.28 | 16.82 | 16.22 | 16.34 | 418,994 | +0.26(+1.62%) |
Dec 03, 2021 | 15.72 | 16.12 | 15.52 | 16.08 | 378,883 | +0.40(+2.55%) |
Dec 02, 2021 | 15.14 | 15.77 | 15.00 | 15.68 | 328,403 | +0.66(+4.39%) |
Dec 01, 2021 | 15.67 | 15.83 | 15.01 | 15.02 | 347,696 | -0.32(-2.09%) |
Nov 30, 2021 | 15.76 | 15.87 | 15.20 | 15.34 | 418,036 | -0.52(-3.28%) |
Nov 29, 2021 | 17.18 | 17.24 | 15.85 | 15.86 | 522,768 | -1.10(-6.49%) |
Nov 26, 2021 | 16.32 | 17.02 | 16.32 | 16.96 | 325,123 | -0.18(-1.05%) |
Nov 24, 2021 | 17.06 | 17.32 | 16.77 | 17.14 | 205,818 | -0.08(-0.46%) |
Nov 23, 2021 | 17.38 | 17.38 | 16.59 | 17.22 | 578,062 | -0.19(-1.09%) |
Nov 22, 2021 | 17.22 | 17.77 | 17.20 | 17.41 | 279,121 | +0.18(+1.04%) |
Nov 19, 2021 | 17.41 | 17.65 | 17.20 | 17.23 | 234,520 | -0.40(-2.27%) |
Nov 18, 2021 | 17.47 | 17.64 | 17.27 | 17.63 | 322,246 | +0.28(+1.61%) |
Nov 17, 2021 | 17.98 | 18.43 | 17.35 | 17.35 | 322,165 | -0.62(-3.45%) |
Nov 16, 2021 | 17.57 | 17.98 | 17.49 | 17.97 | 305,514 | +0.56(+3.22%) |
Nov 15, 2021 | 17.60 | 17.66 | 17.30 | 17.41 | 283,647 | -0.05(-0.29%) |
Nov 12, 2021 | 17.39 | 17.57 | 17.32 | 17.46 | 221,274 | +0.12(+0.69%) |
Nov 11, 2021 | 17.66 | 17.82 | 17.31 | 17.34 | 432,769 | -0.21(-1.20%) |
Nov 10, 2021 | 17.67 | 17.52 | 17.55 | 420,769 | -0.23(-1.29%) | |
Nov 09, 2021 | 17.80 | 18.11 | 17.66 | 17.78 | 403,696 | +0.02(+0.11%) |
Nov 08, 2021 | 18.25 | 18.35 | 17.72 | 17.76 | 460,329 | -0.54(-2.95%) |
Nov 05, 2021 | 18.15 | 18.32 | 17.76 | 18.30 | 454,429 | +0.31(+1.72%) |
Nov 04, 2021 | 18.02 | 18.59 | 17.80 | 17.99 | 473,497 | -0.39(-2.12%) |
Nov 03, 2021 | 17.93 | 19.21 | 17.12 | 18.38 | 567,667 | -0.14(-0.76%) |
Nov 02, 2021 | 18.68 | 18.77 | 18.38 | 18.52 | 213,607 | -0.22(-1.17%) |
Nov 01, 2021 | 18.26 | 18.97 | 18.50 | 18.74 | 387,395 | +0.66(+3.65%) |
Oct 29, 2021 | 18.06 | 18.37 | 17.93 | 18.08 | 296,553 | -0.04(-0.22%) |
Oct 28, 2021 | 17.93 | 18.38 | 17.93 | 18.12 | 175,018 | +0.21(+1.17%) |
Oct 27, 2021 | 18.64 | 18.68 | 17.90 | 17.91 | 221,032 | -0.67(-3.61%) |
Oct 26, 2021 | 19.10 | 18.55 | 18.58 | 198,534 | -0.35(-1.85%) | |
Oct 25, 2021 | 18.58 | 18.96 | 18.43 | 18.93 | 244,157 | +0.29(+1.56%) |
Oct 22, 2021 | 18.79 | 18.82 | 18.46 | 18.64 | 154,038 | -0.14(-0.75%) |
Oct 21, 2021 | 18.48 | 18.86 | 18.45 | 18.78 | 173,812 | +0.21(+1.13%) |
Oct 20, 2021 | 18.49 | 18.91 | 18.37 | 18.57 | 222,140 | +0.08(+0.43%) |
Oct 19, 2021 | 18.55 | 18.55 | 18.09 | 18.49 | 254,226 | +0.02(+0.11%) |
Oct 18, 2021 | 18.03 | 18.63 | 17.96 | 18.47 | 281,542 | +0.28(+1.54%) |
Oct 15, 2021 | 18.68 | 18.79 | 18.19 | 18.19 | 314,770 | -0.23(-1.25%) |
Oct 14, 2021 | 18.43 | 18.68 | 18.28 | 18.42 | 227,469 | +0.04(+0.22%) |
Oct 13, 2021 | 18.48 | 18.64 | 18.12 | 18.38 | 191,021 | -0.14(-0.76%) |
Oct 12, 2021 | 18.66 | 19.05 | 18.40 | 18.52 | 257,286 | +0.17(+0.93%) |
Oct 11, 2021 | 18.32 | 18.84 | 18.24 | 18.35 | 331,915 | +0.14(+0.77%) |
Oct 08, 2021 | 18.63 | 18.84 | 18.00 | 18.21 | 396,705 | -0.44(-2.36%) |
Oct 07, 2021 | 18.93 | 19.15 | 18.55 | 18.65 | 288,773 | -0.03(-0.16%) |
Oct 06, 2021 | 18.50 | 18.98 | 18.36 | 18.68 | 219,151 | -0.10(-0.53%) |
Oct 05, 2021 | 18.90 | 19.25 | 18.66 | 18.78 | 220,013 | +0.00(+0.00%) |
Oct 04, 2021 | 18.52 | 18.98 | 18.33 | 18.78 | 286,644 | +0.26(+1.40%) |
Oct 01, 2021 | 18.75 | 18.97 | 18.46 | 18.52 | 322,552 | -0.16(-0.86%) |
Sep 30, 2021 | 19.22 | 19.22 | 18.51 | 18.68 | 366,661 | -0.63(-3.26%) |
Sep 29, 2021 | 19.33 | 19.58 | 19.00 | 19.31 | 179,162 | +0.00(+0.00%) |
Sep 28, 2021 | 19.76 | 20.35 | 19.26 | 19.31 | 283,522 | -0.59(-2.96%) |
Sep 27, 2021 | 18.96 | 20.14 | 18.81 | 19.90 | 435,391 | +1.11(+5.91%) |
Sep 24, 2021 | 19.30 | 19.30 | 18.77 | 18.79 | 247,857 | -0.63(-3.24%) |
Sep 23, 2021 | 19.62 | 19.91 | 19.39 | 19.42 | 198,653 | -0.23(-1.17%) |
Sep 22, 2021 | 19.74 | 19.97 | 19.56 | 19.65 | 191,649 | +0.12(+0.61%) |
Sep 21, 2021 | 19.53 | 19.85 | 19.30 | 19.53 | 268,535 | -0.07(-0.36%) |
Sep 20, 2021 | 18.83 | 19.63 | 18.72 | 19.60 | 336,849 | +0.13(+0.67%) |
Sep 17, 2021 | 19.18 | 19.64 | 19.15 | 19.47 | 664,022 | +0.33(+1.72%) |
Sep 16, 2021 | 19.00 | 19.34 | 18.85 | 19.14 | 197,719 | +0.06(+0.31%) |
Sep 15, 2021 | 18.54 | 19.12 | 18.53 | 19.08 | 190,892 | +0.40(+2.14%) |
Sep 14, 2021 | 19.52 | 19.55 | 18.50 | 18.68 | 378,542 | -0.86(-4.40%) |
Sep 13, 2021 | 19.63 | 19.72 | 19.40 | 19.54 | 286,540 | +0.17(+0.88%) |
Sep 10, 2021 | 19.80 | 20.06 | 19.32 | 19.37 | 161,704 | -0.34(-1.73%) |
Sep 09, 2021 | 19.86 | 19.93 | 19.40 | 19.71 | 212,829 | -0.01(-0.05%) |
Sep 08, 2021 | 19.85 | 19.96 | 19.51 | 19.72 | 205,406 | -0.23(-1.15%) |
Sep 07, 2021 | 20.62 | 20.96 | 19.94 | 19.95 | 277,834 | -0.69(-3.34%) |
Sep 03, 2021 | 20.60 | 20.65 | 20.13 | 20.64 | 180,698 | +0.01(+0.05%) |
Sep 02, 2021 | 21.33 | 21.33 | 20.57 | 20.63 | 257,423 | -0.71(-3.33%) |
Sep 01, 2021 | 20.99 | 21.37 | 20.65 | 21.34 | 338,895 | +0.48(+2.30%) |
Aug 31, 2021 | 20.73 | 21.00 | 20.43 | 20.86 | 269,310 | +0.14(+0.68%) |
Aug 30, 2021 | 20.65 | 21.04 | 20.37 | 20.72 | 275,305 | +0.28(+1.37%) |
Aug 27, 2021 | 20.03 | 20.55 | 19.82 | 20.44 | 267,951 | +0.38(+1.89%) |
Aug 26, 2021 | 20.47 | 20.47 | 19.67 | 20.06 | 293,342 | -0.52(-2.53%) |
Aug 25, 2021 | 20.64 | 20.81 | 20.40 | 20.58 | 268,170 | -0.05(-0.24%) |
Aug 24, 2021 | 20.37 | 20.88 | 20.18 | 20.63 | 370,634 | +0.54(+2.69%) |
Aug 23, 2021 | 20.16 | 20.20 | 19.75 | 20.09 | 210,553 | +0.05(+0.25%) |
Aug 20, 2021 | 19.63 | 20.08 | 19.55 | 20.04 | 230,000 | +0.36(+1.83%) |
Aug 19, 2021 | 19.75 | 20.35 | 19.58 | 19.68 | 236,039 | -0.28(-1.40%) |
Aug 18, 2021 | 19.66 | 20.44 | 19.66 | 19.96 | 390,128 | +0.44(+2.25%) |
Aug 17, 2021 | 20.23 | 20.45 | 19.46 | 19.52 | 486,548 | -1.13(-5.47%) |
Aug 16, 2021 | 20.25 | 20.82 | 19.96 | 20.65 | 342,523 | +0.08(+0.39%) |
Aug 13, 2021 | 21.04 | 21.04 | 20.51 | 20.57 | 213,090 | -0.49(-2.33%) |
Aug 12, 2021 | 21.79 | 21.87 | 20.69 | 21.06 | 568,368 | -0.93(-4.23%) |
Aug 11, 2021 | 20.73 | 22.07 | 20.64 | 21.99 | 1,043,244 | +1.43(+6.96%) |
Aug 10, 2021 | 19.42 | 20.59 | 19.27 | 20.56 | 629,776 | +1.39(+7.25%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.15 | 19.17 | 403,684 | -0.75(-3.77%) |
Aug 06, 2021 | 20.07 | 20.34 | 19.78 | 19.92 | 452,518 | +0.05(+0.25%) |
Aug 05, 2021 | 20.12 | 20.64 | 19.68 | 19.87 | 529,508 | -0.16(-0.80%) |
Aug 04, 2021 | 19.42 | 20.33 | 18.83 | 20.03 | 949,766 | +0.90(+4.70%) |
Aug 03, 2021 | 19.45 | 19.45 | 18.96 | 19.13 | 437,578 | -0.20(-1.03%) |