Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.05 | 13.16 | 12.95 | 13.02 | 108,240 | +0.04(+0.31%) |
Aug 30, 2022 | 13.10 | 13.23 | 12.85 | 12.98 | 220,912 | -0.04(-0.31%) |
Aug 29, 2022 | 12.70 | 13.21 | 12.70 | 13.02 | 252,432 | +0.22(+1.72%) |
Aug 26, 2022 | 13.27 | 13.39 | 12.58 | 12.80 | 210,955 | -0.43(-3.25%) |
Aug 25, 2022 | 13.26 | 13.42 | 12.98 | 13.23 | 388,202 | +0.05(+0.38%) |
Aug 24, 2022 | 12.68 | 13.23 | 12.62 | 13.18 | 365,910 | +0.48(+3.78%) |
Aug 23, 2022 | 13.23 | 13.45 | 12.51 | 12.70 | 518,252 | +0.30(+2.42%) |
Aug 22, 2022 | 12.25 | 12.71 | 12.18 | 12.40 | 196,407 | +0.04(+0.32%) |
Aug 19, 2022 | 12.67 | 12.71 | 12.32 | 12.36 | 257,205 | -0.48(-3.74%) |
Aug 18, 2022 | 12.31 | 12.88 | 11.42 | 12.84 | 503,122 | +0.39(+3.13%) |
Aug 17, 2022 | 12.42 | 13.05 | 12.37 | 12.45 | 226,310 | -0.14(-1.11%) |
Aug 16, 2022 | 12.83 | 12.90 | 12.44 | 12.59 | 390,047 | -0.17(-1.33%) |
Aug 15, 2022 | 12.18 | 13.04 | 12.18 | 12.76 | 149,855 | +0.43(+3.49%) |
Aug 12, 2022 | 12.06 | 12.34 | 11.91 | 12.33 | 115,011 | +0.37(+3.09%) |
Aug 11, 2022 | 12.20 | 12.33 | 11.93 | 11.96 | 254,476 | -0.14(-1.16%) |
Aug 10, 2022 | 11.72 | 12.11 | 11.61 | 12.10 | 303,923 | +0.64(+5.58%) |
Aug 09, 2022 | 11.58 | 11.58 | 11.32 | 11.46 | 166,129 | -0.10(-0.87%) |
Aug 08, 2022 | 11.58 | 12.12 | 11.47 | 11.56 | 301,908 | +0.01(+0.09%) |
Aug 05, 2022 | 11.49 | 11.74 | 11.46 | 11.55 | 189,634 | -0.13(-1.11%) |
Aug 04, 2022 | 11.60 | 12.02 | 11.53 | 11.68 | 273,248 | +0.22(+1.92%) |
Aug 03, 2022 | 11.00 | 11.75 | 10.94 | 11.46 | 767,537 | +0.54(+4.95%) |
Aug 02, 2022 | 10.70 | 11.06 | 10.69 | 10.92 | 475,834 | +0.09(+0.83%) |
Aug 01, 2022 | 10.52 | 11.17 | 10.47 | 10.83 | 259,273 | +0.33(+3.14%) |
Jul 29, 2022 | 10.43 | 10.68 | 10.24 | 10.50 | 299,793 | +0.03(+0.29%) |
Jul 28, 2022 | 9.790 | 10.57 | 9.640 | 10.47 | 315,153 | +0.81(+8.39%) |
Jul 27, 2022 | 9.470 | 9.745 | 9.430 | 9.660 | 89,179 | +0.26(+2.77%) |
Jul 26, 2022 | 9.550 | 9.580 | 9.330 | 9.400 | 63,033 | -0.24(-2.49%) |
Jul 25, 2022 | 9.630 | 9.705 | 9.490 | 9.640 | 94,604 | +0.03(+0.31%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.480 | 9.610 | 128,193 | -0.42(-4.19%) |
Jul 21, 2022 | 9.790 | 10.03 | 9.760 | 10.03 | 89,755 | +0.23(+2.35%) |
Jul 20, 2022 | 9.560 | 9.940 | 9.510 | 9.800 | 192,843 | +0.17(+1.77%) |
Jul 19, 2022 | 9.720 | 9.815 | 9.560 | 9.630 | 124,203 | +0.02(+0.21%) |
Jul 18, 2022 | 9.730 | 9.940 | 9.585 | 9.610 | 116,858 | +0.06(+0.63%) |
Jul 15, 2022 | 9.320 | 9.580 | 9.250 | 9.550 | 206,149 | +0.33(+3.58%) |
Jul 14, 2022 | 9.090 | 9.285 | 9.000 | 9.220 | 172,253 | +0.01(+0.11%) |
Jul 13, 2022 | 8.900 | 9.380 | 8.800 | 9.210 | 191,657 | +0.19(+2.11%) |
Jul 12, 2022 | 8.980 | 9.880 | 8.730 | 9.020 | 288,352 | +0.00(+0.00%) |
Jul 11, 2022 | 9.410 | 9.410 | 9.020 | 9.020 | 134,770 | -0.64(-6.63%) |
Jul 08, 2022 | 9.600 | 9.690 | 9.500 | 9.660 | 126,923 | +0.02(+0.21%) |
Jul 07, 2022 | 9.380 | 9.760 | 9.380 | 9.640 | 237,366 | +0.37(+3.99%) |
Jul 06, 2022 | 9.660 | 9.820 | 9.160 | 9.270 | 231,079 | -0.38(-3.94%) |
Jul 05, 2022 | 9.740 | 10.05 | 9.360 | 9.650 | 472,541 | -0.28(-2.82%) |
Jul 01, 2022 | 9.850 | 9.970 | 9.670 | 9.930 | 138,356 | -0.02(-0.20%) |
Jun 30, 2022 | 9.830 | 10.08 | 9.740 | 9.950 | 228,801 | -0.06(-0.60%) |
Jun 29, 2022 | 10.06 | 10.17 | 9.870 | 10.01 | 162,764 | -0.10(-0.99%) |
Jun 28, 2022 | 10.33 | 10.63 | 9.990 | 10.11 | 163,659 | -0.20(-1.94%) |
Jun 27, 2022 | 10.19 | 10.75 | 10.14 | 10.31 | 143,755 | +0.13(+1.28%) |
Jun 24, 2022 | 9.930 | 10.24 | 9.750 | 10.18 | 285,886 | +0.31(+3.14%) |
Jun 23, 2022 | 10.10 | 10.28 | 9.820 | 9.870 | 130,765 | -0.26(-2.57%) |
Jun 22, 2022 | 9.940 | 10.28 | 9.940 | 10.13 | 245,985 | -0.04(-0.39%) |
Jun 21, 2022 | 9.850 | 10.23 | 9.845 | 10.17 | 210,270 | +0.43(+4.41%) |
Jun 17, 2022 | 10.08 | 10.27 | 9.710 | 9.740 | 147,781 | -0.31(-3.08%) |
Jun 16, 2022 | 10.32 | 10.40 | 9.970 | 10.05 | 188,247 | -0.62(-5.81%) |
Jun 15, 2022 | 10.51 | 10.78 | 10.44 | 10.67 | 100,748 | +0.27(+2.60%) |
Jun 14, 2022 | 10.71 | 10.71 | 10.20 | 10.40 | 150,902 | -0.21(-1.98%) |
Jun 13, 2022 | 11.17 | 11.17 | 10.55 | 10.61 | 123,571 | -0.71(-6.27%) |
Jun 10, 2022 | 11.62 | 11.62 | 11.13 | 11.32 | 88,867 | -0.42(-3.58%) |
Jun 09, 2022 | 11.99 | 12.04 | 11.65 | 11.74 | 185,780 | -0.37(-3.06%) |
Jun 08, 2022 | 12.06 | 12.39 | 11.88 | 12.11 | 169,840 | +0.21(+1.76%) |
Jun 07, 2022 | 12.04 | 12.10 | 11.71 | 11.90 | 191,717 | -0.30(-2.46%) |
Jun 06, 2022 | 12.25 | 12.42 | 12.05 | 12.20 | 132,104 | +0.16(+1.33%) |
Jun 03, 2022 | 11.79 | 12.11 | 11.79 | 12.04 | 131,865 | +0.00(+0.00%) |
Jun 02, 2022 | 11.99 | 12.36 | 11.99 | 12.04 | 112,952 | +0.01(+0.08%) |
Jun 01, 2022 | 12.23 | 12.52 | 11.83 | 12.03 | 191,216 | -0.11(-0.91%) |
May 31, 2022 | 11.91 | 12.24 | 11.69 | 12.14 | 450,840 | +0.41(+3.50%) |
May 27, 2022 | 11.91 | 12.03 | 11.46 | 11.73 | 400,705 | -0.07(-0.59%) |
May 26, 2022 | 10.84 | 11.89 | 10.74 | 11.80 | 631,351 | +1.04(+9.67%) |
May 25, 2022 | 10.70 | 10.86 | 10.34 | 10.76 | 448,100 | +0.05(+0.47%) |
May 24, 2022 | 11.26 | 11.57 | 9.530 | 10.71 | 708,308 | -0.57(-5.05%) |
May 23, 2022 | 11.35 | 12.26 | 10.70 | 11.28 | 368,471 | +0.00(+0.00%) |
May 20, 2022 | 11.75 | 11.75 | 10.64 | 11.28 | 461,885 | -0.21(-1.83%) |
May 19, 2022 | 11.14 | 11.55 | 11.14 | 11.49 | 783,118 | +0.29(+2.59%) |
May 18, 2022 | 11.77 | 11.78 | 11.05 | 11.20 | 484,090 | -0.62(-5.25%) |
May 17, 2022 | 11.57 | 12.15 | 11.57 | 11.82 | 463,495 | +0.38(+3.32%) |
May 16, 2022 | 11.47 | 11.60 | 11.28 | 11.44 | 215,708 | -0.19(-1.63%) |
May 13, 2022 | 11.31 | 11.93 | 11.31 | 11.63 | 397,065 | +0.44(+3.93%) |
May 12, 2022 | 11.58 | 11.91 | 10.89 | 11.19 | 334,318 | -0.56(-4.77%) |
May 11, 2022 | 11.97 | 12.40 | 11.68 | 11.75 | 182,718 | -0.28(-2.33%) |
May 10, 2022 | 12.35 | 12.35 | 11.50 | 12.03 | 213,026 | -0.07(-0.58%) |
May 09, 2022 | 12.84 | 13.17 | 11.99 | 12.10 | 124,294 | -1.19(-8.95%) |
May 06, 2022 | 14.02 | 14.45 | 13.15 | 13.29 | 126,084 | -0.84(-5.94%) |
May 05, 2022 | 14.90 | 15.39 | 13.97 | 14.13 | 156,010 | -0.87(-5.80%) |
May 04, 2022 | 15.06 | 15.06 | 13.97 | 15.00 | 281,055 | -0.06(-0.40%) |
May 03, 2022 | 15.05 | 15.18 | 14.32 | 15.06 | 155,007 | -0.01(-0.07%) |
May 02, 2022 | 15.00 | 15.14 | 14.71 | 15.07 | 149,484 | -0.04(-0.26%) |
Apr 29, 2022 | 15.17 | 15.56 | 14.85 | 15.11 | 775,892 | +0.06(+0.40%) |
Apr 28, 2022 | 14.47 | 15.29 | 14.40 | 15.05 | 221,600 | +0.72(+5.02%) |
Apr 27, 2022 | 14.15 | 14.48 | 13.87 | 14.33 | 269,683 | +0.53(+3.84%) |
Apr 26, 2022 | 13.61 | 14.19 | 13.48 | 13.80 | 216,700 | -0.05(-0.36%) |
Apr 25, 2022 | 13.28 | 13.89 | 13.03 | 13.85 | 157,198 | +0.50(+3.75%) |
Apr 22, 2022 | 13.51 | 13.63 | 13.14 | 13.35 | 202,334 | -0.09(-0.67%) |
Apr 21, 2022 | 14.68 | 14.68 | 13.32 | 13.44 | 183,878 | -1.09(-7.50%) |
Apr 20, 2022 | 14.45 | 14.82 | 14.41 | 14.53 | 140,137 | +0.16(+1.11%) |
Apr 19, 2022 | 13.74 | 14.42 | 13.58 | 14.37 | 136,702 | +0.51(+3.68%) |
Apr 18, 2022 | 13.90 | 14.15 | 13.55 | 13.86 | 120,965 | +0.01(+0.07%) |
Apr 14, 2022 | 13.32 | 13.89 | 13.27 | 13.85 | 211,420 | +0.44(+3.28%) |
Apr 13, 2022 | 13.10 | 13.59 | 13.01 | 13.41 | 165,468 | +0.42(+3.23%) |
Apr 12, 2022 | 13.87 | 13.91 | 12.97 | 12.99 | 187,241 | -0.84(-6.07%) |
Apr 11, 2022 | 15.21 | 15.36 | 13.81 | 13.83 | 206,209 | -1.53(-9.96%) |
Apr 08, 2022 | 15.52 | 15.92 | 14.95 | 15.36 | 290,281 | +0.84(+5.79%) |
Apr 07, 2022 | 14.01 | 14.67 | 13.37 | 14.52 | 178,575 | +0.49(+3.49%) |
Apr 06, 2022 | 14.02 | 14.16 | 13.30 | 14.03 | 180,629 | +0.13(+0.94%) |
Apr 05, 2022 | 14.23 | 14.42 | 13.78 | 13.90 | 266,559 | -0.49(-3.41%) |
Apr 04, 2022 | 13.64 | 14.72 | 13.64 | 14.39 | 527,200 | +0.81(+5.96%) |
Apr 01, 2022 | 15.78 | 16.37 | 13.46 | 13.58 | 368,094 | -0.83(-5.76%) |
Mar 31, 2022 | 15.09 | 15.11 | 14.29 | 14.41 | 355,131 | -0.58(-3.87%) |
Mar 30, 2022 | 15.22 | 15.34 | 14.98 | 14.99 | 231,167 | -0.13(-0.86%) |
Mar 29, 2022 | 15.73 | 15.87 | 15.05 | 15.12 | 173,333 | -0.57(-3.63%) |
Mar 28, 2022 | 15.53 | 15.99 | 15.11 | 15.69 | 175,757 | +0.16(+1.03%) |
Mar 25, 2022 | 15.86 | 15.88 | 15.32 | 15.53 | 138,267 | -0.36(-2.27%) |
Mar 24, 2022 | 15.23 | 15.97 | 15.03 | 15.89 | 130,482 | +0.49(+3.18%) |
Mar 23, 2022 | 14.87 | 15.44 | 14.77 | 15.40 | 170,455 | +0.40(+2.67%) |
Mar 22, 2022 | 14.14 | 15.13 | 14.14 | 15.00 | 163,347 | +0.87(+6.16%) |
Mar 21, 2022 | 13.75 | 14.32 | 13.75 | 14.13 | 153,384 | +0.31(+2.24%) |
Mar 18, 2022 | 13.37 | 13.90 | 13.36 | 13.82 | 434,898 | +0.45(+3.37%) |
Mar 17, 2022 | 13.25 | 13.60 | 13.09 | 13.37 | 156,369 | +0.05(+0.38%) |
Mar 16, 2022 | 12.69 | 13.32 | 12.50 | 13.32 | 189,526 | +0.88(+7.07%) |
Mar 15, 2022 | 12.35 | 12.81 | 12.07 | 12.44 | 129,153 | +0.22(+1.80%) |
Mar 14, 2022 | 12.51 | 12.83 | 12.11 | 12.22 | 113,753 | -0.25(-2.00%) |
Mar 11, 2022 | 13.16 | 13.37 | 12.43 | 12.47 | 115,146 | -0.65(-4.95%) |
Mar 10, 2022 | 12.91 | 13.35 | 12.86 | 13.12 | 257,386 | +0.10(+0.77%) |
Mar 09, 2022 | 12.46 | 13.21 | 12.33 | 13.02 | 210,892 | +0.76(+6.20%) |
Mar 08, 2022 | 11.83 | 12.46 | 11.67 | 12.26 | 321,087 | +0.53(+4.52%) |
Mar 07, 2022 | 12.82 | 12.82 | 11.71 | 11.73 | 240,505 | -0.14(-1.18%) |
Mar 04, 2022 | 12.40 | 12.61 | 11.81 | 11.87 | 209,053 | -0.65(-5.19%) |
Mar 03, 2022 | 12.74 | 12.79 | 12.44 | 12.52 | 156,013 | -0.08(-0.63%) |
Mar 02, 2022 | 12.44 | 12.87 | 11.96 | 12.60 | 377,171 | +0.09(+0.72%) |
Mar 01, 2022 | 12.85 | 13.05 | 12.50 | 12.51 | 169,416 | -0.39(-3.02%) |
Feb 28, 2022 | 13.70 | 13.70 | 12.84 | 12.90 | 117,316 | -0.66(-4.87%) |
Feb 25, 2022 | 13.63 | 13.67 | 13.39 | 13.56 | 77,843 | +0.08(+0.59%) |
Feb 24, 2022 | 12.66 | 13.48 | 12.61 | 13.48 | 300,097 | +0.36(+2.74%) |
Feb 23, 2022 | 13.69 | 13.86 | 13.12 | 13.12 | 205,943 | -0.46(-3.39%) |
Feb 22, 2022 | 13.57 | 13.76 | 13.44 | 13.58 | 184,236 | -0.06(-0.44%) |
Feb 18, 2022 | 13.64 | 0 | -0.26(-1.87%) | |||
Feb 17, 2022 | 14.00 | 14.50 | 13.83 | 13.90 | 229,807 | -0.19(-1.35%) |
Feb 16, 2022 | 13.74 | 14.15 | 13.49 | 14.09 | 510,291 | +0.38(+2.77%) |
Feb 15, 2022 | 13.94 | 14.07 | 13.28 | 13.71 | 231,475 | -0.16(-1.15%) |
Feb 14, 2022 | 13.93 | 14.05 | 13.71 | 13.87 | 168,287 | -0.14(-1.00%) |
Feb 11, 2022 | 14.06 | 14.39 | 13.96 | 14.01 | 112,507 | -0.09(-0.64%) |
Feb 10, 2022 | 14.48 | 14.68 | 14.04 | 14.10 | 108,153 | -0.58(-3.95%) |
Feb 09, 2022 | 14.55 | 14.99 | 14.55 | 14.68 | 174,237 | +0.15(+1.03%) |
Feb 08, 2022 | 14.14 | 14.57 | 14.14 | 14.53 | 306,799 | +0.36(+2.54%) |
Feb 07, 2022 | 13.94 | 14.25 | 13.85 | 14.17 | 377,796 | +0.20(+1.43%) |
Feb 04, 2022 | 14.05 | 14.24 | 12.97 | 13.97 | 1,096,170 | -0.03(-0.21%) |
Feb 03, 2022 | 14.34 | 13.87 | 14.00 | 430,064 | -0.40(-2.78%) | |
Feb 02, 2022 | 14.77 | 14.87 | 14.10 | 14.40 | 331,035 | -0.29(-1.97%) |
Feb 01, 2022 | 14.50 | 14.80 | 14.23 | 14.69 | 602,370 | +0.21(+1.45%) |
Jan 31, 2022 | 14.18 | 14.48 | 287,432 | +0.34(+2.40%) | ||
Jan 28, 2022 | 13.83 | 14.30 | 13.81 | 14.14 | 302,720 | +0.10(+0.71%) |
Jan 27, 2022 | 13.55 | 14.28 | 13.39 | 14.04 | 1,032,324 | +1.26(+9.86%) |
Jan 26, 2022 | 12.71 | 13.20 | 12.66 | 12.78 | 411,699 | +0.16(+1.27%) |
Jan 25, 2022 | 12.30 | 12.79 | 12.17 | 12.62 | 320,567 | +0.10(+0.80%) |
Jan 24, 2022 | 12.60 | 12.61 | 11.75 | 12.52 | 627,682 | +0.00(+0.00%) |
Jan 21, 2022 | 12.95 | 13.60 | 12.52 | 12.52 | 312,044 | -0.82(-6.15%) |
Jan 20, 2022 | 13.12 | 13.12 | 12.72 | 13.34 | 999,102 | +0.13(+0.98%) |
Jan 19, 2022 | 13.42 | 13.54 | 12.94 | 13.21 | 537,834 | -0.21(-1.56%) |
Jan 18, 2022 | 13.90 | 14.01 | 13.35 | 13.42 | 176,143 | -0.63(-4.48%) |
Jan 14, 2022 | 14.05 | 0 | -0.07(-0.50%) | |||
Jan 13, 2022 | 13.52 | 14.13 | 13.30 | 14.12 | 506,979 | +0.89(+6.73%) |
Jan 12, 2022 | 13.55 | 13.70 | 12.94 | 13.23 | 1,472,026 | -0.27(-2.00%) |
Jan 11, 2022 | 13.49 | 13.70 | 13.29 | 13.50 | 187,202 | -0.05(-0.37%) |
Jan 10, 2022 | 13.54 | 13.73 | 13.00 | 13.55 | 157,328 | +0.01(+0.07%) |
Jan 07, 2022 | 13.53 | 14.08 | 13.48 | 13.54 | 337,510 | -0.03(-0.22%) |
Jan 06, 2022 | 13.50 | 13.72 | 13.17 | 13.57 | 137,794 | +0.18(+1.34%) |
Jan 05, 2022 | 14.14 | 14.26 | 13.38 | 13.39 | 183,592 | -0.83(-5.84%) |
Jan 04, 2022 | 14.88 | 15.04 | 13.81 | 14.22 | 134,963 | -0.59(-3.98%) |
Jan 03, 2022 | 15.71 | 15.85 | 14.72 | 14.81 | 278,132 | -0.90(-5.73%) |
Dec 31, 2021 | 15.87 | 15.98 | 15.49 | 15.71 | 169,335 | -0.25(-1.57%) |
Dec 30, 2021 | 15.41 | 16.21 | 15.37 | 15.96 | 310,997 | +0.68(+4.45%) |
Dec 29, 2021 | 14.80 | 15.56 | 14.46 | 15.28 | 273,556 | +0.29(+1.93%) |
Dec 28, 2021 | 15.14 | 15.38 | 14.93 | 14.99 | 168,781 | -0.29(-1.90%) |
Dec 27, 2021 | 14.54 | 15.46 | 14.40 | 15.28 | 204,063 | +0.66(+4.51%) |
Dec 23, 2021 | 14.29 | 14.74 | 14.07 | 14.62 | 126,766 | +0.22(+1.53%) |
Dec 22, 2021 | 14.04 | 14.47 | 13.84 | 14.40 | 311,086 | +0.39(+2.78%) |
Dec 21, 2021 | 14.14 | 14.44 | 14.00 | 14.01 | 323,967 | -0.07(-0.50%) |
Dec 20, 2021 | 14.74 | 14.74 | 14.08 | 14.08 | 149,266 | -0.55(-3.76%) |
Dec 17, 2021 | 13.83 | 14.86 | 13.81 | 14.63 | 383,790 | +0.77(+5.56%) |
Dec 16, 2021 | 13.81 | 13.98 | 13.58 | 13.86 | 267,870 | +0.18(+1.32%) |
Dec 15, 2021 | 13.18 | 13.72 | 12.69 | 13.68 | 237,340 | +0.61(+4.67%) |
Dec 14, 2021 | 14.16 | 14.24 | 13.02 | 13.07 | 132,116 | -1.30(-9.05%) |
Dec 13, 2021 | 14.73 | 14.88 | 14.15 | 14.37 | 129,832 | -0.38(-2.58%) |
Dec 10, 2021 | 14.90 | 15.12 | 14.62 | 14.75 | 230,431 | -0.10(-0.67%) |
Dec 09, 2021 | 15.01 | 15.32 | 14.63 | 14.85 | 238,232 | -0.16(-1.07%) |
Dec 08, 2021 | 14.25 | 15.24 | 14.02 | 15.01 | 636,176 | +0.81(+5.70%) |
Dec 07, 2021 | 14.22 | 14.98 | 14.15 | 14.20 | 480,414 | +0.08(+0.57%) |
Dec 06, 2021 | 14.76 | 14.90 | 14.00 | 14.12 | 392,486 | -0.71(-4.79%) |
Dec 03, 2021 | 14.10 | 14.93 | 14.03 | 14.83 | 165,444 | +0.74(+5.25%) |
Dec 02, 2021 | 13.91 | 14.17 | 13.75 | 14.09 | 95,780 | +0.25(+1.81%) |
Dec 01, 2021 | 14.20 | 14.20 | 13.76 | 13.84 | 295,791 | -0.31(-2.19%) |
Nov 30, 2021 | 14.30 | 14.79 | 13.88 | 14.15 | 207,269 | -0.22(-1.53%) |
Nov 29, 2021 | 14.13 | 14.56 | 13.90 | 14.37 | 188,496 | +0.43(+3.08%) |
Nov 26, 2021 | 13.18 | 14.04 | 13.18 | 13.94 | 158,356 | +0.60(+4.50%) |
Nov 24, 2021 | 12.73 | 13.68 | 12.67 | 13.34 | 447,260 | +0.57(+4.46%) |
Nov 23, 2021 | 13.54 | 13.84 | 12.62 | 12.77 | 210,453 | -0.76(-5.62%) |
Nov 22, 2021 | 14.20 | 14.25 | 13.46 | 13.53 | 213,097 | -0.80(-5.58%) |
Nov 19, 2021 | 14.63 | 14.77 | 14.27 | 14.33 | 130,144 | -0.20(-1.38%) |
Nov 18, 2021 | 14.57 | 14.60 | 14.51 | 14.53 | 179,773 | -0.04(-0.27%) |
Nov 17, 2021 | 14.51 | 14.70 | 14.17 | 14.57 | 367,545 | -0.13(-0.88%) |
Nov 16, 2021 | 15.83 | 15.83 | 14.54 | 14.70 | 66,424 | -0.63(-4.11%) |
Nov 15, 2021 | 15.56 | 15.65 | 15.12 | 15.33 | 93,143 | -0.20(-1.29%) |
Nov 12, 2021 | 15.69 | 15.69 | 15.37 | 15.53 | 86,823 | -0.03(-0.19%) |
Nov 11, 2021 | 16.04 | 16.04 | 15.56 | 15.56 | 49,783 | -0.38(-2.38%) |
Nov 10, 2021 | 15.93 | 15.94 | 150,835 | +0.06(+0.38%) | ||
Nov 09, 2021 | 16.48 | 16.61 | 15.86 | 15.88 | 264,760 | -0.40(-2.46%) |
Nov 08, 2021 | 16.24 | 16.46 | 16.01 | 16.28 | 88,534 | +0.04(+0.25%) |
Nov 05, 2021 | 16.74 | 16.80 | 16.12 | 16.24 | 79,783 | -0.47(-2.81%) |
Nov 04, 2021 | 16.80 | 16.80 | 16.48 | 16.71 | 73,791 | -0.12(-0.71%) |
Nov 03, 2021 | 16.22 | 17.05 | 16.22 | 16.83 | 172,042 | +0.46(+2.81%) |
Nov 02, 2021 | 17.27 | 17.64 | 16.15 | 16.37 | 250,891 | -0.90(-5.21%) |
Nov 01, 2021 | 17.40 | 17.52 | 17.16 | 17.27 | 108,279 | -0.18(-1.03%) |
Oct 29, 2021 | 17.62 | 17.80 | 17.17 | 17.45 | 108,976 | -0.29(-1.63%) |
Oct 28, 2021 | 17.27 | 18.10 | 16.86 | 17.74 | 89,197 | +0.82(+4.85%) |
Oct 27, 2021 | 17.34 | 17.34 | 16.75 | 16.92 | 72,084 | -0.07(-0.41%) |
Oct 26, 2021 | 17.08 | 16.99 | 61,068 | -0.12(-0.70%) | ||
Oct 25, 2021 | 17.59 | 17.59 | 16.80 | 17.11 | 73,693 | -0.29(-1.67%) |
Oct 22, 2021 | 18.19 | 18.19 | 17.28 | 17.40 | 95,067 | -0.77(-4.24%) |
Oct 21, 2021 | 18.18 | 18.51 | 17.85 | 18.17 | 91,535 | -0.05(-0.27%) |
Oct 20, 2021 | 19.21 | 19.21 | 18.11 | 18.22 | 101,840 | -0.81(-4.26%) |
Oct 19, 2021 | 19.61 | 19.77 | 19.03 | 19.03 | 50,131 | -0.54(-2.76%) |
Oct 18, 2021 | 19.96 | 19.97 | 19.12 | 19.57 | 93,777 | -0.39(-1.95%) |
Oct 15, 2021 | 19.68 | 20.41 | 19.68 | 19.96 | 40,723 | +0.25(+1.27%) |
Oct 14, 2021 | 19.69 | 19.85 | 19.46 | 19.71 | 58,320 | +0.02(+0.10%) |
Oct 13, 2021 | 19.32 | 20.56 | 19.12 | 19.69 | 153,170 | +0.49(+2.55%) |
Oct 12, 2021 | 19.00 | 19.32 | 18.83 | 19.20 | 141,790 | +0.35(+1.86%) |
Oct 11, 2021 | 19.62 | 19.80 | 18.85 | 18.85 | 78,878 | -0.35(-1.82%) |
Oct 08, 2021 | 19.56 | 19.68 | 19.08 | 19.20 | 80,030 | -0.23(-1.18%) |
Oct 07, 2021 | 19.19 | 19.77 | 19.04 | 19.43 | 145,148 | +0.38(+1.99%) |
Oct 06, 2021 | 19.03 | 19.30 | 18.75 | 19.05 | 65,213 | -0.15(-0.78%) |
Oct 05, 2021 | 18.74 | 19.26 | 18.74 | 19.20 | 38,329 | +0.49(+2.62%) |
Oct 04, 2021 | 19.35 | 19.65 | 18.44 | 18.71 | 83,321 | -0.67(-3.46%) |
Oct 01, 2021 | 19.75 | 19.88 | 19.36 | 19.38 | 89,555 | -0.36(-1.82%) |
Sep 30, 2021 | 19.45 | 19.94 | 19.33 | 19.74 | 105,179 | +0.40(+2.09%) |
Sep 29, 2021 | 18.71 | 19.59 | 18.67 | 19.34 | 135,377 | +0.73(+3.95%) |
Sep 28, 2021 | 19.79 | 19.92 | 18.52 | 18.60 | 86,530 | -1.47(-7.32%) |
Sep 27, 2021 | 20.45 | 20.70 | 19.57 | 20.07 | 130,961 | -0.51(-2.48%) |
Sep 24, 2021 | 20.38 | 20.69 | 19.89 | 20.58 | 103,502 | +0.13(+0.64%) |
Sep 23, 2021 | 21.56 | 21.56 | 19.42 | 20.45 | 282,297 | -0.99(-4.62%) |
Sep 22, 2021 | 21.36 | 21.64 | 21.20 | 21.44 | 58,170 | +0.02(+0.09%) |
Sep 21, 2021 | 21.22 | 21.51 | 21.02 | 21.42 | 66,924 | +0.30(+1.42%) |
Sep 20, 2021 | 21.68 | 21.68 | 20.66 | 21.12 | 129,902 | -0.94(-4.26%) |
Sep 17, 2021 | 21.41 | 22.16 | 21.30 | 22.06 | 148,231 | +0.79(+3.71%) |
Sep 16, 2021 | 21.78 | 22.17 | 21.12 | 21.27 | 260,336 | -0.67(-3.05%) |
Sep 15, 2021 | 22.41 | 22.73 | 21.92 | 21.94 | 121,004 | -0.44(-1.97%) |
Sep 14, 2021 | 22.38 | 22.80 | 22.15 | 22.38 | 78,935 | +0.06(+0.27%) |
Sep 13, 2021 | 22.03 | 22.40 | 21.77 | 22.32 | 34,862 | +0.36(+1.64%) |
Sep 10, 2021 | 22.50 | 22.57 | 20.92 | 21.96 | 42,940 | -0.54(-2.40%) |
Sep 09, 2021 | 21.95 | 22.67 | 21.86 | 22.50 | 92,287 | +0.50(+2.27%) |
Sep 08, 2021 | 22.50 | 22.73 | 21.91 | 22.00 | 106,119 | -0.46(-2.05%) |
Sep 07, 2021 | 22.07 | 22.57 | 21.98 | 22.46 | 48,202 | +0.40(+1.81%) |
Sep 03, 2021 | 21.96 | 22.63 | 21.84 | 22.06 | 97,267 | +0.05(+0.23%) |
Sep 02, 2021 | 21.84 | 22.14 | 21.57 | 22.01 | 155,095 | +0.26(+1.20%) |