Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.35 | 12.40 | 12.22 | 12.33 | 144,762 | +0.18(+1.48%) |
Aug 30, 2022 | 12.68 | 12.68 | 12.12 | 12.15 | 46,816 | -0.19(-1.54%) |
Aug 29, 2022 | 12.05 | 12.37 | 12.05 | 12.34 | 77,579 | +0.00(+0.00%) |
Aug 26, 2022 | 12.50 | 12.50 | 12.34 | 12.34 | 139,427 | -0.03(-0.25%) |
Aug 25, 2022 | 12.72 | 12.72 | 12.26 | 12.37 | 514,698 | +0.15(+1.26%) |
Aug 24, 2022 | 12.21 | 12.59 | 12.20 | 12.22 | 121,772 | -0.08(-0.68%) |
Aug 23, 2022 | 12.32 | 12.33 | 12.26 | 12.30 | 131,780 | -0.11(-0.89%) |
Aug 22, 2022 | 12.01 | 12.46 | 12.01 | 12.41 | 426,117 | +0.03(+0.24%) |
Aug 19, 2022 | 12.41 | 12.42 | 12.38 | 12.38 | 75,484 | +0.01(+0.08%) |
Aug 18, 2022 | 12.39 | 12.42 | 12.33 | 12.37 | 188,695 | -0.09(-0.72%) |
Aug 17, 2022 | 12.29 | 12.50 | 12.29 | 12.46 | 153,455 | -0.07(-0.56%) |
Aug 16, 2022 | 12.46 | 12.55 | 12.45 | 12.53 | 80,534 | -0.04(-0.28%) |
Aug 15, 2022 | 12.57 | 12.59 | 12.53 | 12.56 | 138,800 | -0.07(-0.51%) |
Aug 12, 2022 | 12.57 | 12.69 | 12.57 | 12.63 | 147,045 | +0.14(+1.12%) |
Aug 11, 2022 | 12.52 | 12.58 | 12.49 | 12.49 | 73,225 | +0.06(+0.48%) |
Aug 10, 2022 | 12.40 | 12.45 | 12.40 | 12.43 | 97,199 | -0.07(-0.56%) |
Aug 09, 2022 | 12.20 | 12.56 | 12.20 | 12.50 | 110,762 | -0.04(-0.32%) |
Aug 08, 2022 | 12.51 | 12.58 | 12.26 | 12.54 | 111,839 | +0.07(+0.56%) |
Aug 05, 2022 | 12.34 | 12.49 | 12.30 | 12.47 | 70,933 | +0.12(+0.97%) |
Aug 04, 2022 | 12.33 | 12.37 | 12.31 | 12.35 | 57,036 | +0.07(+0.57%) |
Aug 03, 2022 | 12.23 | 12.29 | 12.23 | 12.28 | 135,955 | -0.12(-0.97%) |
Aug 02, 2022 | 12.50 | 12.57 | 12.30 | 12.40 | 196,263 | -0.26(-2.05%) |
Aug 01, 2022 | 12.60 | 12.72 | 12.60 | 12.66 | 575,034 | -0.10(-0.78%) |
Jul 29, 2022 | 12.73 | 12.81 | 12.70 | 12.76 | 44,053 | +0.04(+0.31%) |
Jul 28, 2022 | 12.51 | 12.77 | 12.51 | 12.72 | 71,976 | -0.11(-0.86%) |
Jul 27, 2022 | 12.75 | 12.83 | 12.75 | 12.83 | 83,022 | +0.10(+0.75%) |
Jul 26, 2022 | 12.52 | 12.80 | 12.52 | 12.73 | 131,398 | -0.05(-0.43%) |
Jul 25, 2022 | 12.52 | 12.85 | 12.52 | 12.79 | 105,553 | +0.15(+1.19%) |
Jul 22, 2022 | 12.48 | 12.83 | 12.48 | 12.64 | 370,815 | +0.00(+0.00%) |
Jul 21, 2022 | 12.51 | 12.64 | 12.51 | 12.64 | 46,834 | -0.11(-0.86%) |
Jul 20, 2022 | 12.69 | 12.79 | 12.65 | 12.75 | 310,401 | -0.01(-0.08%) |
Jul 19, 2022 | 12.71 | 12.78 | 12.71 | 12.76 | 237,839 | +0.01(+0.08%) |
Jul 18, 2022 | 12.60 | 12.81 | 12.60 | 12.75 | 166,242 | +0.28(+2.25%) |
Jul 15, 2022 | 12.45 | 12.59 | 12.34 | 12.47 | 114,827 | -0.15(-1.19%) |
Jul 14, 2022 | 12.61 | 12.64 | 12.52 | 12.62 | 125,846 | -0.23(-1.79%) |
Jul 13, 2022 | 12.74 | 12.87 | 12.74 | 12.85 | 49,399 | -0.15(-1.15%) |
Jul 12, 2022 | 13.12 | 13.12 | 12.98 | 13.00 | 154,411 | -0.15(-1.14%) |
Jul 11, 2022 | 13.11 | 13.15 | 13.08 | 13.15 | 82,660 | -0.02(-0.17%) |
Jul 08, 2022 | 13.13 | 13.21 | 13.11 | 13.17 | 147,651 | -0.06(-0.44%) |
Jul 07, 2022 | 13.23 | 13.28 | 13.21 | 13.23 | 1,835,236 | +0.06(+0.46%) |
Jul 06, 2022 | 13.16 | 13.18 | 13.08 | 13.17 | 231,410 | -0.15(-1.13%) |
Jul 05, 2022 | 12.97 | 13.56 | 12.97 | 13.32 | 112,359 | -0.08(-0.60%) |
Jul 01, 2022 | 12.96 | 13.41 | 12.96 | 13.40 | 72,294 | +0.03(+0.22%) |
Jun 30, 2022 | 13.27 | 13.42 | 13.26 | 13.37 | 110,902 | +0.09(+0.68%) |
Jun 29, 2022 | 13.70 | 13.70 | 12.99 | 13.28 | 125,450 | -1.15(-7.97%) |
Jun 28, 2022 | 14.33 | 14.47 | 14.33 | 14.43 | 70,040 | +0.21(+1.48%) |
Jun 27, 2022 | 14.74 | 14.74 | 14.19 | 14.22 | 62,987 | +0.07(+0.49%) |
Jun 24, 2022 | 14.17 | 14.26 | 14.15 | 14.15 | 29,730 | -0.04(-0.28%) |
Jun 23, 2022 | 14.18 | 14.23 | 14.14 | 14.19 | 79,522 | +0.05(+0.35%) |
Jun 22, 2022 | 13.90 | 14.20 | 13.90 | 14.14 | 274,450 | -0.22(-1.53%) |
Jun 21, 2022 | 13.90 | 14.39 | 13.90 | 14.36 | 67,129 | +0.38(+2.72%) |
Jun 17, 2022 | 13.72 | 14.24 | 13.72 | 13.98 | 78,035 | +0.06(+0.43%) |
Jun 16, 2022 | 13.96 | 14.00 | 13.90 | 13.92 | 53,880 | -0.22(-1.56%) |
Jun 15, 2022 | 14.14 | 14.18 | 14.07 | 14.14 | 79,929 | +0.06(+0.43%) |
Jun 14, 2022 | 14.05 | 14.15 | 14.01 | 14.08 | 114,513 | +0.04(+0.28%) |
Jun 13, 2022 | 14.13 | 14.13 | 14.02 | 14.04 | 82,544 | -0.11(-0.78%) |
Jun 10, 2022 | 14.14 | 14.19 | 14.08 | 14.15 | 60,350 | -0.10(-0.70%) |
Jun 09, 2022 | 14.13 | 14.35 | 14.13 | 14.25 | 91,859 | -0.01(-0.07%) |
Jun 08, 2022 | 14.48 | 14.48 | 14.21 | 14.26 | 193,171 | -0.30(-2.09%) |
Jun 07, 2022 | 14.60 | 14.60 | 14.54 | 14.56 | 22,341 | -0.21(-1.45%) |
Jun 06, 2022 | 14.79 | 14.84 | 14.73 | 14.78 | 26,136 | +0.18(+1.23%) |
Jun 03, 2022 | 15.09 | 15.09 | 14.49 | 14.60 | 29,845 | +0.03(+0.21%) |
Jun 02, 2022 | 14.67 | 14.67 | 14.54 | 14.57 | 805,969 | -0.13(-0.88%) |
Jun 01, 2022 | 14.64 | 14.71 | 14.64 | 14.70 | 59,688 | -0.03(-0.20%) |
May 31, 2022 | 14.80 | 15.04 | 14.72 | 14.73 | 105,274 | +0.01(+0.07%) |
May 27, 2022 | 14.81 | 14.88 | 14.72 | 14.72 | 38,058 | +0.16(+1.10%) |
May 26, 2022 | 14.49 | 14.60 | 14.39 | 14.56 | 84,252 | +0.14(+0.97%) |
May 25, 2022 | 14.18 | 14.44 | 14.18 | 14.42 | 27,415 | +0.14(+0.98%) |
May 24, 2022 | 14.76 | 14.76 | 14.21 | 14.28 | 88,656 | -0.05(-0.35%) |
May 23, 2022 | 14.47 | 14.47 | 14.26 | 14.33 | 82,901 | +0.10(+0.67%) |
May 20, 2022 | 14.39 | 14.39 | 14.15 | 14.23 | 74,362 | +0.20(+1.39%) |
May 19, 2022 | 13.78 | 14.11 | 13.78 | 14.04 | 88,507 | +0.19(+1.37%) |
May 18, 2022 | 13.93 | 13.96 | 13.82 | 13.85 | 51,202 | -0.13(-0.93%) |
May 17, 2022 | 13.95 | 13.98 | 13.91 | 13.98 | 217,020 | +0.07(+0.50%) |
May 16, 2022 | 13.90 | 13.97 | 13.86 | 13.91 | 66,328 | +0.02(+0.14%) |
May 13, 2022 | 13.43 | 13.99 | 13.43 | 13.89 | 61,999 | +0.17(+1.24%) |
May 12, 2022 | 13.71 | 13.76 | 13.61 | 13.72 | 57,060 | -0.14(-1.01%) |
May 11, 2022 | 13.52 | 14.05 | 13.52 | 13.86 | 145,114 | -0.09(-0.65%) |
May 10, 2022 | 13.99 | 14.04 | 13.69 | 13.95 | 183,298 | +0.17(+1.23%) |
May 09, 2022 | 13.84 | 13.87 | 13.73 | 13.78 | 205,573 | -0.13(-0.93%) |
May 06, 2022 | 13.80 | 14.00 | 13.80 | 13.91 | 200,436 | -0.16(-1.14%) |
May 05, 2022 | 14.23 | 14.23 | 13.97 | 14.07 | 93,376 | -0.38(-2.63%) |
May 04, 2022 | 14.35 | 14.50 | 14.26 | 14.45 | 29,056 | +0.10(+0.70%) |
May 03, 2022 | 14.30 | 14.38 | 14.26 | 14.35 | 50,617 | -0.01(-0.07%) |
May 02, 2022 | 13.89 | 14.36 | 13.62 | 14.36 | 86,771 | +0.04(+0.28%) |
Apr 29, 2022 | 14.50 | 14.54 | 14.12 | 14.32 | 73,743 | +0.14(+0.99%) |
Apr 28, 2022 | 14.20 | 14.26 | 14.09 | 14.18 | 58,631 | +0.17(+1.21%) |
Apr 27, 2022 | 13.92 | 14.02 | 13.91 | 14.01 | 75,800 | +0.12(+0.86%) |
Apr 26, 2022 | 13.99 | 14.01 | 13.84 | 13.89 | 43,182 | -0.27(-1.91%) |
Apr 25, 2022 | 14.13 | 14.54 | 14.05 | 14.16 | 23,669 | -0.22(-1.53%) |
Apr 22, 2022 | 14.46 | 14.48 | 14.35 | 14.38 | 48,494 | -0.12(-0.83%) |
Apr 21, 2022 | 14.58 | 14.61 | 14.47 | 14.50 | 58,197 | -0.10(-0.68%) |
Apr 20, 2022 | 14.59 | 14.63 | 14.54 | 14.60 | 1,758,775 | -0.08(-0.54%) |
Apr 19, 2022 | 14.69 | 14.70 | 14.57 | 14.68 | 128,895 | -0.05(-0.34%) |
Apr 18, 2022 | 14.90 | 14.90 | 14.72 | 14.73 | 42,316 | -0.12(-0.81%) |
Apr 14, 2022 | 14.91 | 14.96 | 14.85 | 14.85 | 38,776 | -0.03(-0.20%) |
Apr 13, 2022 | 14.85 | 14.90 | 14.82 | 14.88 | 42,040 | +0.09(+0.61%) |
Apr 12, 2022 | 14.88 | 14.94 | 14.78 | 14.79 | 32,041 | -0.13(-0.87%) |
Apr 11, 2022 | 14.96 | 14.96 | 14.90 | 14.92 | 20,115 | -0.10(-0.67%) |
Apr 08, 2022 | 15.09 | 15.09 | 14.88 | 15.02 | 30,031 | +0.08(+0.54%) |
Apr 07, 2022 | 14.98 | 14.98 | 14.89 | 14.94 | 19,842 | +0.02(+0.13%) |
Apr 06, 2022 | 14.98 | 15.03 | 14.89 | 14.92 | 234,605 | -0.17(-1.13%) |
Apr 05, 2022 | 14.76 | 15.16 | 14.76 | 15.09 | 205,225 | -0.09(-0.59%) |
Apr 04, 2022 | 15.15 | 15.27 | 15.12 | 15.18 | 43,573 | +0.12(+0.80%) |
Apr 01, 2022 | 15.71 | 15.71 | 14.92 | 15.06 | 62,670 | +0.21(+1.41%) |
Mar 31, 2022 | 15.00 | 15.06 | 14.85 | 14.85 | 72,368 | +0.09(+0.61%) |
Mar 30, 2022 | 14.77 | 14.90 | 14.76 | 14.76 | 30,729 | +0.05(+0.34%) |
Mar 29, 2022 | 14.80 | 14.96 | 14.60 | 14.71 | 52,539 | +0.03(+0.20%) |
Mar 28, 2022 | 14.62 | 14.68 | 14.53 | 14.68 | 75,114 | +0.20(+1.38%) |
Mar 25, 2022 | 14.42 | 14.57 | 14.42 | 14.48 | 27,195 | +0.04(+0.28%) |
Mar 24, 2022 | 14.86 | 14.86 | 14.33 | 14.44 | 30,459 | +0.15(+1.05%) |
Mar 23, 2022 | 14.29 | 14.46 | 14.28 | 14.29 | 66,022 | -0.24(-1.65%) |
Mar 22, 2022 | 14.55 | 14.60 | 14.49 | 14.53 | 54,733 | +0.11(+0.76%) |
Mar 21, 2022 | 14.47 | 14.47 | 14.21 | 14.42 | 66,290 | -0.33(-2.24%) |
Mar 18, 2022 | 14.61 | 14.89 | 14.49 | 14.75 | 135,911 | +0.44(+3.07%) |
Mar 17, 2022 | 14.27 | 14.44 | 14.26 | 14.31 | 95,804 | -0.09(-0.62%) |
Mar 16, 2022 | 13.98 | 14.45 | 13.93 | 14.40 | 120,556 | +0.27(+1.91%) |
Mar 15, 2022 | 13.99 | 14.20 | 13.95 | 14.13 | 268,142 | -0.06(-0.40%) |
Mar 14, 2022 | 14.20 | 14.39 | 14.14 | 14.19 | 49,193 | +0.04(+0.26%) |
Mar 11, 2022 | 14.26 | 14.26 | 14.11 | 14.15 | 30,068 | +0.01(+0.07%) |
Mar 10, 2022 | 14.23 | 14.36 | 14.04 | 14.14 | 75,394 | -0.08(-0.56%) |
Mar 09, 2022 | 14.13 | 14.23 | 14.08 | 14.22 | 63,183 | -0.06(-0.42%) |
Mar 08, 2022 | 14.39 | 14.39 | 14.20 | 14.28 | 167,769 | -0.15(-1.04%) |
Mar 07, 2022 | 14.56 | 14.56 | 14.42 | 14.43 | 82,010 | -0.27(-1.82%) |
Mar 04, 2022 | 14.70 | 14.76 | 14.63 | 14.70 | 27,070 | +0.02(+0.12%) |
Mar 03, 2022 | 14.64 | 14.84 | 14.64 | 14.68 | 117,104 | -0.10(-0.68%) |
Mar 02, 2022 | 14.79 | 14.86 | 14.76 | 14.78 | 219,405 | -0.06(-0.40%) |
Mar 01, 2022 | 14.89 | 14.92 | 14.75 | 14.84 | 217,060 | -0.09(-0.60%) |
Feb 28, 2022 | 15.36 | 15.36 | 14.90 | 14.93 | 54,764 | +0.11(+0.74%) |
Feb 25, 2022 | 14.88 | 14.88 | 14.72 | 14.82 | 47,155 | -0.18(-1.20%) |
Feb 24, 2022 | 14.72 | 15.00 | 14.45 | 15.00 | 107,524 | -0.01(-0.07%) |
Feb 23, 2022 | 15.11 | 15.12 | 15.01 | 15.01 | 37,280 | -0.19(-1.25%) |
Feb 22, 2022 | 15.25 | 15.34 | 15.19 | 15.20 | 23,310 | -0.14(-0.91%) |
Feb 18, 2022 | 15.34 | 0 | +0.12(+0.79%) | |||
Feb 17, 2022 | 15.32 | 15.34 | 15.20 | 15.22 | 38,807 | -0.26(-1.68%) |
Feb 16, 2022 | 15.25 | 15.76 | 15.25 | 15.48 | 18,849 | +0.11(+0.72%) |
Feb 15, 2022 | 15.43 | 15.71 | 15.25 | 15.37 | 41,446 | -0.25(-1.60%) |
Feb 14, 2022 | 15.65 | 15.67 | 15.60 | 15.62 | 147,440 | -0.04(-0.26%) |
Feb 11, 2022 | 16.00 | 16.00 | 15.60 | 15.66 | 104,044 | -0.13(-0.82%) |
Feb 10, 2022 | 15.86 | 15.88 | 15.71 | 15.79 | 53,773 | -0.06(-0.38%) |
Feb 09, 2022 | 15.79 | 15.85 | 15.79 | 15.85 | 22,128 | +0.02(+0.13%) |
Feb 08, 2022 | 16.15 | 16.15 | 15.71 | 15.83 | 48,735 | +0.13(+0.83%) |
Feb 07, 2022 | 15.62 | 15.79 | 15.62 | 15.70 | 58,690 | +0.17(+1.09%) |
Feb 04, 2022 | 15.58 | 15.92 | 15.47 | 15.53 | 135,643 | +0.09(+0.61%) |
Feb 03, 2022 | 15.46 | 15.40 | 15.44 | 42,551 | -0.06(-0.41%) | |
Feb 02, 2022 | 16.03 | 16.03 | 15.42 | 15.50 | 29,648 | +0.03(+0.19%) |
Feb 01, 2022 | 15.29 | 15.87 | 15.29 | 15.47 | 82,620 | +0.09(+0.59%) |
Jan 31, 2022 | 15.79 | 15.79 | 15.31 | 15.38 | 134,315 | +0.15(+0.98%) |
Jan 28, 2022 | 15.23 | 15.26 | 15.19 | 15.23 | 45,394 | -0.03(-0.20%) |
Jan 27, 2022 | 15.24 | 15.38 | 15.22 | 15.26 | 123,839 | +0.07(+0.46%) |
Jan 26, 2022 | 15.21 | 15.34 | 15.19 | 15.19 | 33,100 | -0.06(-0.39%) |
Jan 25, 2022 | 15.18 | 15.37 | 15.12 | 15.25 | 37,124 | +0.18(+1.19%) |
Jan 24, 2022 | 15.10 | 15.15 | 15.00 | 15.07 | 261,735 | +0.05(+0.33%) |
Jan 21, 2022 | 15.08 | 15.10 | 15.00 | 15.02 | 86,298 | +0.02(+0.13%) |
Jan 20, 2022 | 15.05 | 15.10 | 14.85 | 15.00 | 74,032 | -0.03(-0.20%) |
Jan 19, 2022 | 15.06 | 15.10 | 14.92 | 15.03 | 65,982 | +0.01(+0.04%) |
Jan 18, 2022 | 15.02 | 15.26 | 14.91 | 15.02 | 152,611 | -0.13(-0.83%) |
Jan 14, 2022 | 15.15 | 0 | +0.10(+0.66%) | |||
Jan 13, 2022 | 15.17 | 15.17 | 15.05 | 15.05 | 69,548 | +0.13(+0.87%) |
Jan 12, 2022 | 14.62 | 14.94 | 14.62 | 14.92 | 55,440 | -0.15(-1.00%) |
Jan 11, 2022 | 14.78 | 15.08 | 14.78 | 15.07 | 48,103 | +0.35(+2.38%) |
Jan 10, 2022 | 14.51 | 14.72 | 14.51 | 14.72 | 400,341 | +0.36(+2.51%) |
Jan 07, 2022 | 14.34 | 14.38 | 14.29 | 14.36 | 45,683 | +0.17(+1.20%) |
Jan 06, 2022 | 14.21 | 14.25 | 14.16 | 14.19 | 96,108 | -0.16(-1.11%) |
Jan 05, 2022 | 14.46 | 14.46 | 14.31 | 14.35 | 60,252 | +0.19(+1.34%) |
Jan 04, 2022 | 13.92 | 14.16 | 13.92 | 14.16 | 70,047 | +0.19(+1.36%) |
Jan 03, 2022 | 13.77 | 14.02 | 13.77 | 13.97 | 139,992 | +0.23(+1.67%) |
Dec 31, 2021 | 13.56 | 13.84 | 13.56 | 13.74 | 50,413 | -0.13(-0.94%) |
Dec 30, 2021 | 13.82 | 13.88 | 13.64 | 13.87 | 66,987 | +0.06(+0.43%) |
Dec 29, 2021 | 13.78 | 13.83 | 13.73 | 13.81 | 178,950 | +0.06(+0.44%) |
Dec 28, 2021 | 13.66 | 13.79 | 13.66 | 13.75 | 82,258 | -0.02(-0.16%) |
Dec 27, 2021 | 13.48 | 13.83 | 13.48 | 13.77 | 159,344 | +0.13(+0.93%) |
Dec 23, 2021 | 13.50 | 13.67 | 13.50 | 13.64 | 185,999 | +0.12(+0.85%) |
Dec 22, 2021 | 13.71 | 13.71 | 13.45 | 13.53 | 81,687 | +0.04(+0.33%) |
Dec 21, 2021 | 13.84 | 13.84 | 13.42 | 13.49 | 131,993 | -0.01(-0.10%) |
Dec 20, 2021 | 13.32 | 13.54 | 13.32 | 13.50 | 174,895 | +0.02(+0.15%) |
Dec 17, 2021 | 13.50 | 13.53 | 13.35 | 13.48 | 208,932 | +0.11(+0.82%) |
Dec 16, 2021 | 13.39 | 13.43 | 13.33 | 13.37 | 90,243 | -0.09(-0.67%) |
Dec 15, 2021 | 13.35 | 13.48 | 13.35 | 13.46 | 105,828 | -0.07(-0.52%) |
Dec 14, 2021 | 13.21 | 13.55 | 13.21 | 13.53 | 76,831 | +0.04(+0.30%) |
Dec 13, 2021 | 13.41 | 13.84 | 13.41 | 13.49 | 513,181 | -0.08(-0.59%) |
Dec 10, 2021 | 13.65 | 13.65 | 13.44 | 13.57 | 258,459 | +0.04(+0.30%) |
Dec 09, 2021 | 13.41 | 13.59 | 13.41 | 13.53 | 283,647 | +0.09(+0.67%) |
Dec 08, 2021 | 13.25 | 13.52 | 13.25 | 13.44 | 111,966 | -0.20(-1.47%) |
Dec 07, 2021 | 13.99 | 13.99 | 13.42 | 13.64 | 84,121 | -0.11(-0.80%) |
Dec 06, 2021 | 13.81 | 13.81 | 13.64 | 13.75 | 164,322 | +0.12(+0.88%) |
Dec 03, 2021 | 13.64 | 14.00 | 13.58 | 13.63 | 180,183 | +0.23(+1.72%) |
Dec 02, 2021 | 13.21 | 13.52 | 13.21 | 13.40 | 133,504 | +0.32(+2.45%) |
Dec 01, 2021 | 12.72 | 13.22 | 12.72 | 13.08 | 196,729 | +0.11(+0.85%) |
Nov 30, 2021 | 13.13 | 13.13 | 12.92 | 12.97 | 283,869 | +0.04(+0.35%) |
Nov 29, 2021 | 12.91 | 12.95 | 12.86 | 12.93 | 309,920 | -0.01(-0.10%) |
Nov 26, 2021 | 13.14 | 13.14 | 12.90 | 12.94 | 48,565 | -0.31(-2.32%) |
Nov 24, 2021 | 13.24 | 13.29 | 13.21 | 13.24 | 57,319 | +0.02(+0.19%) |
Nov 23, 2021 | 13.23 | 13.29 | 13.20 | 13.22 | 83,818 | -0.09(-0.68%) |
Nov 22, 2021 | 13.33 | 13.34 | 13.21 | 13.31 | 64,245 | +0.06(+0.42%) |
Nov 19, 2021 | 13.19 | 13.30 | 13.19 | 13.25 | 117,286 | +0.00(+0.03%) |
Nov 18, 2021 | 13.20 | 13.31 | 13.25 | 13.25 | 87,177 | -0.08(-0.60%) |
Nov 17, 2021 | 13.14 | 13.41 | 13.13 | 13.33 | 99,305 | -0.14(-1.04%) |
Nov 16, 2021 | 13.44 | 13.47 | 13.41 | 13.47 | 134,390 | +0.06(+0.43%) |
Nov 15, 2021 | 13.67 | 13.67 | 13.40 | 13.41 | 64,563 | +0.01(+0.05%) |
Nov 12, 2021 | 13.83 | 13.83 | 13.35 | 13.40 | 28,954 | +0.01(+0.07%) |
Nov 11, 2021 | 12.98 | 13.42 | 12.98 | 13.40 | 74,940 | +0.18(+1.33%) |
Nov 10, 2021 | 13.30 | 13.22 | 84,906 | -0.06(-0.45%) | ||
Nov 09, 2021 | 13.34 | 13.34 | 13.15 | 13.28 | 395,004 | -0.22(-1.63%) |
Nov 08, 2021 | 13.37 | 13.53 | 13.25 | 13.50 | 62,552 | +0.24(+1.81%) |
Nov 05, 2021 | 13.29 | 13.33 | 13.26 | 13.26 | 78,121 | -0.12(-0.90%) |
Nov 04, 2021 | 12.99 | 13.41 | 12.99 | 13.38 | 92,009 | -0.18(-1.33%) |
Nov 03, 2021 | 13.36 | 13.58 | 13.36 | 13.56 | 132,775 | +0.01(+0.07%) |
Nov 02, 2021 | 13.57 | 13.58 | 13.53 | 13.55 | 78,959 | -0.16(-1.17%) |
Nov 01, 2021 | 13.22 | 13.74 | 13.69 | 13.71 | 89,130 | +0.02(+0.15%) |
Oct 29, 2021 | 13.72 | 14.12 | 13.60 | 13.69 | 119,034 | -0.04(-0.29%) |
Oct 28, 2021 | 13.64 | 13.75 | 13.64 | 13.73 | 64,518 | +0.07(+0.51%) |
Oct 27, 2021 | 13.61 | 13.74 | 13.64 | 13.66 | 59,917 | -0.15(-1.09%) |
Oct 26, 2021 | 13.63 | 13.81 | 48,968 | -0.08(-0.58%) | ||
Oct 25, 2021 | 13.86 | 13.92 | 13.86 | 13.89 | 106,599 | -0.03(-0.22%) |
Oct 22, 2021 | 13.81 | 14.23 | 13.81 | 13.92 | 225,717 | -0.06(-0.43%) |
Oct 21, 2021 | 13.82 | 14.00 | 13.82 | 13.98 | 100,362 | -0.06(-0.43%) |
Oct 20, 2021 | 14.05 | 14.05 | 13.96 | 14.04 | 73,042 | -0.05(-0.35%) |
Oct 19, 2021 | 13.96 | 14.09 | 13.96 | 14.09 | 177,611 | +0.13(+0.93%) |
Oct 18, 2021 | 13.95 | 13.99 | 13.94 | 13.96 | 506,542 | -0.12(-0.85%) |
Oct 15, 2021 | 14.03 | 14.14 | 14.01 | 14.08 | 105,389 | +0.00(+0.00%) |
Oct 14, 2021 | 14.12 | 14.12 | 14.07 | 14.08 | 49,932 | -0.08(-0.56%) |
Oct 13, 2021 | 14.10 | 14.20 | 14.08 | 14.16 | 93,915 | +0.04(+0.28%) |
Oct 12, 2021 | 13.96 | 14.16 | 13.96 | 14.12 | 55,522 | +0.28(+2.02%) |
Oct 11, 2021 | 14.06 | 14.06 | 13.81 | 13.84 | 101,135 | -0.26(-1.84%) |
Oct 08, 2021 | 13.73 | 14.13 | 13.73 | 14.10 | 29,096 | -0.04(-0.25%) |
Oct 07, 2021 | 14.05 | 14.16 | 14.05 | 14.13 | 49,210 | +0.06(+0.43%) |
Oct 06, 2021 | 14.03 | 14.10 | 14.00 | 14.07 | 99,827 | -0.08(-0.53%) |
Oct 05, 2021 | 14.22 | 14.22 | 14.13 | 14.15 | 94,248 | +0.14(+1.00%) |
Oct 04, 2021 | 14.56 | 14.56 | 13.94 | 14.01 | 50,450 | -0.18(-1.27%) |
Oct 01, 2021 | 14.19 | 14.19 | 14.08 | 14.19 | 41,770 | -0.05(-0.35%) |
Sep 30, 2021 | 14.24 | 14.29 | 14.22 | 14.24 | 84,915 | +0.04(+0.28%) |
Sep 29, 2021 | 14.25 | 14.27 | 14.16 | 14.20 | 49,924 | +0.39(+2.82%) |
Sep 28, 2021 | 13.82 | 13.86 | 13.78 | 13.81 | 119,884 | -0.09(-0.65%) |
Sep 27, 2021 | 13.78 | 13.92 | 13.77 | 13.90 | 71,824 | +0.11(+0.80%) |
Sep 24, 2021 | 13.95 | 13.95 | 13.75 | 13.79 | 110,449 | -0.19(-1.36%) |
Sep 23, 2021 | 13.69 | 14.12 | 13.69 | 13.98 | 115,879 | +0.02(+0.14%) |
Sep 22, 2021 | 13.57 | 14.40 | 13.57 | 13.96 | 283,701 | +0.15(+1.09%) |
Sep 21, 2021 | 13.80 | 13.83 | 13.75 | 13.81 | 88,163 | +0.04(+0.29%) |
Sep 20, 2021 | 14.00 | 14.00 | 13.72 | 13.77 | 104,807 | -0.64(-4.44%) |
Sep 17, 2021 | 14.93 | 14.93 | 14.37 | 14.41 | 309,111 | -0.09(-0.62%) |
Sep 16, 2021 | 14.47 | 14.51 | 14.45 | 14.50 | 87,756 | -0.09(-0.62%) |
Sep 15, 2021 | 14.51 | 14.59 | 14.42 | 14.59 | 559,783 | +0.11(+0.76%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.46 | 14.48 | 220,034 | -0.38(-2.56%) |
Sep 13, 2021 | 14.84 | 14.89 | 14.72 | 14.86 | 48,159 | +0.14(+0.96%) |
Sep 10, 2021 | 15.00 | 15.00 | 14.60 | 14.72 | 60,335 | +0.15(+1.02%) |
Sep 09, 2021 | 14.46 | 14.63 | 14.46 | 14.57 | 34,188 | +0.01(+0.07%) |
Sep 08, 2021 | 14.45 | 14.82 | 14.45 | 14.56 | 53,639 | -0.07(-0.48%) |
Sep 07, 2021 | 14.65 | 14.99 | 14.61 | 14.63 | 110,738 | +0.06(+0.41%) |
Sep 03, 2021 | 14.50 | 14.59 | 14.49 | 14.57 | 42,320 | +0.08(+0.55%) |
Sep 02, 2021 | 14.43 | 14.56 | 14.43 | 14.49 | 75,607 | -0.13(-0.89%) |