Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.250 | 8.666 | 8.200 | 8.470 | 35,753 | +0.22(+2.67%) |
Apr 28, 2022 | 8.250 | 8.370 | 8.145 | 8.250 | 24,942 | +0.00(+0.00%) |
Apr 27, 2022 | 8.150 | 8.370 | 8.125 | 8.250 | 41,243 | +0.10(+1.23%) |
Apr 26, 2022 | 8.150 | 8.200 | 8.060 | 8.150 | 54,258 | -0.02(-0.24%) |
Apr 25, 2022 | 7.820 | 8.350 | 7.740 | 8.170 | 60,689 | +0.27(+3.42%) |
Apr 22, 2022 | 8.200 | 8.200 | 7.870 | 7.900 | 52,603 | -0.30(-3.66%) |
Apr 21, 2022 | 8.520 | 8.570 | 8.150 | 8.200 | 31,823 | -0.31(-3.64%) |
Apr 20, 2022 | 8.640 | 8.660 | 8.365 | 8.510 | 73,837 | -0.18(-2.07%) |
Apr 19, 2022 | 8.730 | 8.820 | 8.510 | 8.690 | 60,399 | -0.06(-0.69%) |
Apr 18, 2022 | 8.200 | 8.980 | 7.986 | 8.750 | 156,737 | +0.43(+5.17%) |
Apr 14, 2022 | 7.640 | 8.350 | 7.410 | 8.320 | 1,318,657 | +1.32(+18.86%) |
Apr 13, 2022 | 7.020 | 7.120 | 6.900 | 7.000 | 288,326 | +0.07(+1.01%) |
Apr 12, 2022 | 7.110 | 7.205 | 6.790 | 6.930 | 44,023 | -0.18(-2.53%) |
Apr 11, 2022 | 7.120 | 7.232 | 7.010 | 7.110 | 33,341 | -0.05(-0.70%) |
Apr 08, 2022 | 7.320 | 7.320 | 7.000 | 7.160 | 29,420 | -0.02(-0.28%) |
Apr 07, 2022 | 7.300 | 7.330 | 7.000 | 7.180 | 44,628 | -0.12(-1.64%) |
Apr 06, 2022 | 7.470 | 7.540 | 7.150 | 7.300 | 64,282 | -0.30(-3.95%) |
Apr 05, 2022 | 7.650 | 7.730 | 7.400 | 7.600 | 53,224 | -0.04(-0.52%) |
Apr 04, 2022 | 7.650 | 7.740 | 7.500 | 7.640 | 56,211 | +0.04(+0.53%) |
Apr 01, 2022 | 7.700 | 7.700 | 7.430 | 7.600 | 52,325 | +0.02(+0.26%) |
Mar 31, 2022 | 7.750 | 7.775 | 7.540 | 7.580 | 43,589 | -0.12(-1.56%) |
Mar 30, 2022 | 7.800 | 7.925 | 7.590 | 7.700 | 53,836 | -0.05(-0.65%) |
Mar 29, 2022 | 7.820 | 7.850 | 7.740 | 7.750 | 87,912 | +0.05(+0.65%) |
Mar 28, 2022 | 7.890 | 7.920 | 7.680 | 7.700 | 45,143 | -0.30(-3.75%) |
Mar 25, 2022 | 7.990 | 8.030 | 7.872 | 8.000 | 32,586 | +0.00(+0.00%) |
Mar 24, 2022 | 8.170 | 8.170 | 7.970 | 8.000 | 50,134 | +0.00(+0.00%) |
Mar 23, 2022 | 7.950 | 8.100 | 7.684 | 8.000 | 60,230 | +0.05(+0.63%) |
Mar 22, 2022 | 7.910 | 8.128 | 7.890 | 7.950 | 44,454 | -0.04(-0.50%) |
Mar 21, 2022 | 8.020 | 8.160 | 7.740 | 7.990 | 96,621 | +0.07(+0.88%) |
Mar 18, 2022 | 8.050 | 8.300 | 7.920 | 7.920 | 107,796 | -0.08(-1.00%) |
Mar 17, 2022 | 8.050 | 8.330 | 7.960 | 8.000 | 35,785 | -0.07(-0.87%) |
Mar 16, 2022 | 7.770 | 8.080 | 7.600 | 8.070 | 64,582 | +0.45(+5.91%) |
Mar 15, 2022 | 7.920 | 7.920 | 7.451 | 7.620 | 33,574 | +0.10(+1.33%) |
Mar 14, 2022 | 8.170 | 8.170 | 7.500 | 7.520 | 57,563 | -0.54(-6.70%) |
Mar 11, 2022 | 8.200 | 8.300 | 7.970 | 8.060 | 40,007 | -0.18(-2.18%) |
Mar 10, 2022 | 8.250 | 8.463 | 8.000 | 8.240 | 43,868 | -0.10(-1.20%) |
Mar 09, 2022 | 8.560 | 8.590 | 8.200 | 8.340 | 24,457 | +0.05(+0.60%) |
Mar 08, 2022 | 8.420 | 8.570 | 8.180 | 8.290 | 29,777 | -0.10(-1.19%) |
Mar 07, 2022 | 8.430 | 8.650 | 8.280 | 8.390 | 33,644 | +0.04(+0.48%) |
Mar 04, 2022 | 8.580 | 8.793 | 8.261 | 8.350 | 113,086 | -0.26(-3.02%) |
Mar 03, 2022 | 9.040 | 9.040 | 8.550 | 8.610 | 22,346 | -0.30(-3.37%) |
Mar 02, 2022 | 8.840 | 9.055 | 8.630 | 8.910 | 50,345 | +0.16(+1.83%) |
Mar 01, 2022 | 9.000 | 9.080 | 8.680 | 8.750 | 52,100 | -0.34(-3.74%) |
Feb 28, 2022 | 9.070 | 9.390 | 8.620 | 9.090 | 42,941 | -0.25(-2.68%) |
Feb 25, 2022 | 8.350 | 9.490 | 8.800 | 9.340 | 114,586 | +1.41(+17.78%) |
Feb 24, 2022 | 8.240 | 8.430 | 7.930 | 7.930 | 70,615 | -0.54(-6.38%) |
Feb 23, 2022 | 8.670 | 9.071 | 8.470 | 8.470 | 177,975 | -0.30(-3.42%) |
Feb 22, 2022 | 8.750 | 9.016 | 8.591 | 8.770 | 106,747 | -0.63(-6.70%) |
Feb 18, 2022 | 9.400 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.620 | 9.644 | 9.250 | 9.430 | 31,169 | -0.24(-2.48%) |
Feb 16, 2022 | 9.670 | 9.750 | 9.374 | 9.670 | 11,920 | +0.02(+0.21%) |
Feb 15, 2022 | 9.520 | 9.740 | 9.520 | 9.650 | 31,060 | +0.28(+2.99%) |
Feb 14, 2022 | 9.518 | 9.518 | 9.230 | 9.370 | 28,950 | -0.05(-0.53%) |
Feb 11, 2022 | 9.520 | 9.610 | 9.220 | 9.420 | 33,788 | -0.04(-0.42%) |
Feb 10, 2022 | 9.380 | 9.860 | 9.380 | 9.460 | 40,093 | -0.08(-0.84%) |
Feb 09, 2022 | 9.210 | 9.600 | 9.198 | 9.540 | 32,879 | +0.15(+1.60%) |
Feb 08, 2022 | 9.450 | 9.450 | 9.300 | 9.390 | 30,374 | -0.01(-0.11%) |
Feb 07, 2022 | 9.460 | 9.635 | 9.400 | 9.400 | 24,749 | -0.06(-0.63%) |
Feb 04, 2022 | 9.370 | 9.505 | 9.360 | 9.460 | 33,069 | +0.09(+0.96%) |
Feb 03, 2022 | 9.320 | 9.470 | 9.370 | 43,959 | +0.04(+0.43%) | |
Feb 02, 2022 | 9.610 | 9.610 | 9.078 | 9.330 | 29,064 | -0.13(-1.37%) |
Feb 01, 2022 | 9.590 | 9.730 | 9.210 | 9.460 | 25,606 | -0.09(-0.94%) |
Jan 31, 2022 | 9.280 | 9.550 | 9.190 | 9.550 | 44,698 | +0.28(+3.02%) |
Jan 28, 2022 | 9.000 | 9.340 | 8.875 | 9.270 | 52,198 | +0.20(+2.21%) |
Jan 27, 2022 | 9.290 | 9.360 | 8.880 | 9.070 | 49,628 | -0.19(-2.05%) |
Jan 26, 2022 | 9.450 | 9.565 | 9.050 | 9.260 | 46,755 | -0.10(-1.07%) |
Jan 25, 2022 | 9.500 | 9.650 | 9.000 | 9.360 | 57,110 | -0.13(-1.37%) |
Jan 24, 2022 | 9.360 | 9.690 | 9.190 | 9.490 | 106,954 | -0.03(-0.26%) |
Jan 21, 2022 | 10.85 | 10.85 | 9.510 | 9.515 | 111,271 | -1.33(-12.30%) |
Jan 20, 2022 | 10.87 | 10.95 | 10.72 | 10.85 | 57,159 | +0.00(+0.00%) |
Jan 19, 2022 | 10.89 | 10.99 | 10.69 | 10.85 | 61,498 | -0.07(-0.64%) |
Jan 18, 2022 | 10.75 | 11.07 | 10.70 | 10.92 | 40,289 | +0.13(+1.20%) |
Jan 14, 2022 | 10.79 | 0 | +0.03(+0.28%) | |||
Jan 13, 2022 | 10.82 | 10.92 | 10.68 | 10.76 | 78,912 | +0.10(+0.94%) |
Jan 12, 2022 | 10.73 | 11.04 | 10.66 | 10.66 | 64,467 | -0.07(-0.65%) |
Jan 11, 2022 | 10.34 | 10.81 | 10.05 | 10.73 | 47,637 | +0.31(+2.98%) |
Jan 10, 2022 | 10.25 | 10.49 | 9.878 | 10.42 | 55,156 | +0.04(+0.39%) |
Jan 07, 2022 | 10.54 | 10.75 | 10.13 | 10.38 | 41,756 | -0.28(-2.63%) |
Jan 06, 2022 | 10.91 | 10.91 | 10.30 | 10.66 | 46,462 | +0.03(+0.28%) |
Jan 05, 2022 | 10.58 | 10.86 | 10.32 | 10.63 | 60,922 | -0.02(-0.19%) |
Jan 04, 2022 | 11.22 | 11.40 | 10.50 | 10.65 | 34,550 | -0.45(-4.05%) |
Jan 03, 2022 | 10.65 | 11.19 | 10.53 | 11.10 | 37,614 | +0.47(+4.42%) |
Dec 31, 2021 | 10.76 | 10.97 | 10.42 | 10.63 | 38,878 | -0.23(-2.12%) |
Dec 30, 2021 | 10.49 | 10.95 | 10.38 | 10.86 | 75,303 | +0.37(+3.53%) |
Dec 29, 2021 | 10.86 | 10.87 | 10.39 | 10.49 | 87,622 | -0.28(-2.60%) |
Dec 28, 2021 | 11.00 | 11.00 | 10.72 | 10.77 | 69,254 | -0.15(-1.37%) |
Dec 27, 2021 | 10.70 | 11.15 | 10.70 | 10.92 | 99,407 | +0.28(+2.63%) |
Dec 23, 2021 | 10.52 | 10.80 | 10.45 | 10.64 | 28,743 | +0.03(+0.28%) |
Dec 22, 2021 | 10.68 | 10.91 | 10.31 | 10.61 | 45,741 | -0.05(-0.47%) |
Dec 21, 2021 | 10.25 | 10.75 | 10.21 | 10.66 | 69,959 | +0.57(+5.65%) |
Dec 20, 2021 | 11.20 | 11.20 | 10.06 | 10.09 | 136,624 | -1.28(-11.26%) |
Dec 17, 2021 | 11.08 | 11.49 | 10.53 | 11.37 | 341,334 | +0.31(+2.80%) |
Dec 16, 2021 | 11.00 | 11.42 | 10.94 | 11.06 | 129,462 | +0.33(+3.08%) |
Dec 15, 2021 | 10.17 | 10.82 | 9.760 | 10.73 | 73,778 | +0.57(+5.61%) |
Dec 14, 2021 | 10.48 | 10.90 | 10.15 | 10.16 | 43,223 | -0.35(-3.33%) |
Dec 13, 2021 | 10.21 | 10.58 | 10.19 | 10.51 | 106,808 | +0.40(+3.96%) |
Dec 10, 2021 | 10.13 | 10.44 | 10.02 | 10.11 | 45,592 | -0.02(-0.20%) |
Dec 09, 2021 | 10.20 | 10.32 | 9.915 | 10.13 | 44,574 | -0.01(-0.10%) |
Dec 08, 2021 | 10.23 | 10.44 | 10.05 | 10.14 | 36,956 | +0.00(+0.00%) |
Dec 07, 2021 | 9.870 | 10.27 | 9.850 | 10.14 | 46,239 | +0.29(+2.94%) |
Dec 06, 2021 | 9.730 | 9.970 | 9.460 | 9.850 | 46,673 | +0.21(+2.18%) |
Dec 03, 2021 | 9.720 | 9.946 | 9.426 | 9.640 | 83,112 | -0.10(-1.03%) |
Dec 02, 2021 | 9.460 | 9.890 | 9.460 | 9.740 | 44,948 | +0.23(+2.42%) |
Dec 01, 2021 | 9.750 | 9.950 | 9.370 | 9.510 | 57,922 | -0.04(-0.42%) |
Nov 30, 2021 | 9.810 | 9.805 | 9.400 | 9.550 | 65,547 | +0.04(+0.42%) |
Nov 29, 2021 | 9.660 | 9.690 | 9.350 | 9.510 | 57,804 | -0.04(-0.42%) |
Nov 26, 2021 | 9.370 | 9.690 | 9.170 | 9.550 | 46,304 | -0.02(-0.21%) |
Nov 24, 2021 | 9.250 | 9.680 | 9.050 | 9.570 | 58,057 | +0.32(+3.46%) |
Nov 23, 2021 | 9.530 | 9.700 | 9.250 | 9.250 | 74,577 | -0.29(-3.04%) |
Nov 22, 2021 | 9.960 | 9.960 | 9.300 | 9.540 | 130,847 | -0.48(-4.79%) |
Nov 19, 2021 | 10.67 | 10.67 | 9.710 | 10.02 | 183,928 | -0.73(-6.79%) |
Nov 18, 2021 | 10.91 | 10.78 | 10.61 | 10.75 | 41,067 | -0.25(-2.27%) |
Nov 17, 2021 | 10.38 | 11.30 | 10.38 | 11.00 | 124,234 | +0.94(+9.34%) |
Nov 16, 2021 | 10.22 | 10.34 | 10.00 | 10.06 | 48,705 | -0.21(-2.04%) |
Nov 15, 2021 | 10.67 | 10.69 | 10.21 | 10.27 | 29,663 | -0.40(-3.75%) |
Nov 12, 2021 | 10.43 | 10.72 | 10.21 | 10.67 | 42,632 | +0.22(+2.11%) |
Nov 11, 2021 | 9.750 | 10.59 | 9.750 | 10.45 | 69,661 | +0.74(+7.62%) |
Nov 10, 2021 | 10.05 | 9.710 | 146,914 | -1.33(-12.05%) | ||
Nov 09, 2021 | 11.08 | 11.24 | 10.57 | 11.04 | 40,079 | -0.06(-0.54%) |
Nov 08, 2021 | 11.21 | 11.36 | 11.01 | 11.10 | 21,484 | -0.12(-1.07%) |
Nov 05, 2021 | 11.35 | 11.45 | 11.04 | 11.22 | 33,529 | -0.14(-1.23%) |
Nov 04, 2021 | 11.75 | 11.80 | 11.06 | 11.36 | 46,417 | -0.34(-2.91%) |
Nov 03, 2021 | 11.56 | 11.81 | 10.99 | 11.70 | 64,328 | +0.16(+1.39%) |
Nov 02, 2021 | 10.77 | 11.58 | 10.77 | 11.54 | 122,142 | +0.68(+6.26%) |
Nov 01, 2021 | 11.17 | 11.23 | 10.45 | 10.86 | 141,067 | -0.37(-3.29%) |
Oct 29, 2021 | 11.82 | 11.82 | 11.00 | 11.23 | 24,631 | +0.00(+0.00%) |
Oct 28, 2021 | 11.39 | 11.57 | 11.06 | 11.23 | 48,758 | -0.13(-1.14%) |
Oct 27, 2021 | 11.10 | 11.36 | 11.01 | 11.36 | 82,425 | +0.35(+3.18%) |
Oct 26, 2021 | 10.75 | 11.01 | 38,954 | +0.29(+2.71%) | ||
Oct 25, 2021 | 10.75 | 10.88 | 10.70 | 10.72 | 32,932 | +0.02(+0.19%) |
Oct 22, 2021 | 11.19 | 10.61 | 10.70 | 27,193 | -0.48(-4.29%) | |
Oct 21, 2021 | 11.11 | 11.28 | 11.04 | 11.18 | 42,666 | +0.08(+0.72%) |
Oct 20, 2021 | 10.89 | 11.26 | 10.89 | 11.10 | 76,598 | +0.15(+1.37%) |
Oct 19, 2021 | 10.66 | 11.06 | 10.45 | 10.95 | 181,933 | +0.29(+2.72%) |
Oct 18, 2021 | 10.95 | 10.95 | 10.60 | 10.66 | 63,798 | -0.34(-3.09%) |
Oct 15, 2021 | 11.60 | 11.64 | 10.97 | 11.00 | 73,023 | -0.54(-4.68%) |
Oct 14, 2021 | 11.33 | 11.79 | 11.29 | 11.54 | 119,070 | -0.40(-3.35%) |
Oct 13, 2021 | 11.95 | 12.06 | 11.89 | 11.94 | 82,319 | +0.01(+0.08%) |
Oct 12, 2021 | 11.92 | 12.03 | 11.74 | 11.93 | 38,452 | -0.03(-0.25%) |
Oct 11, 2021 | 11.98 | 12.23 | 11.77 | 11.96 | 75,339 | -0.03(-0.25%) |
Oct 08, 2021 | 12.00 | 12.19 | 11.94 | 11.99 | 58,464 | +0.04(+0.33%) |
Oct 07, 2021 | 11.92 | 12.21 | 11.88 | 11.95 | 64,663 | +0.00(+0.00%) |
Oct 06, 2021 | 12.17 | 12.22 | 11.70 | 11.95 | 44,634 | -0.30(-2.45%) |
Oct 05, 2021 | 12.34 | 12.58 | 12.20 | 12.25 | 32,628 | +0.03(+0.25%) |
Oct 04, 2021 | 12.53 | 12.65 | 12.00 | 12.22 | 46,289 | -0.22(-1.77%) |
Oct 01, 2021 | 12.58 | 12.58 | 12.21 | 12.44 | 49,194 | -0.17(-1.35%) |
Sep 30, 2021 | 12.33 | 12.61 | 12.20 | 12.61 | 24,648 | +0.28(+2.27%) |
Sep 29, 2021 | 12.63 | 12.63 | 12.10 | 12.33 | 35,434 | -0.26(-2.07%) |
Sep 28, 2021 | 12.70 | 12.80 | 12.51 | 12.59 | 32,738 | -0.22(-1.72%) |
Sep 27, 2021 | 12.91 | 12.93 | 12.75 | 12.81 | 24,623 | -0.13(-1.00%) |
Sep 24, 2021 | 13.01 | 13.17 | 12.78 | 12.94 | 27,796 | -0.16(-1.22%) |
Sep 23, 2021 | 13.10 | 13.25 | 13.01 | 13.10 | 40,232 | +0.05(+0.38%) |
Sep 22, 2021 | 13.09 | 13.19 | 12.82 | 13.05 | 28,189 | +0.03(+0.23%) |
Sep 21, 2021 | 12.94 | 13.06 | 12.75 | 13.02 | 44,437 | +0.16(+1.24%) |
Sep 20, 2021 | 12.70 | 12.90 | 12.46 | 12.86 | 69,589 | -0.13(-1.00%) |
Sep 17, 2021 | 13.14 | 13.14 | 12.71 | 12.99 | 34,384 | -0.16(-1.22%) |
Sep 16, 2021 | 12.73 | 13.26 | 12.73 | 13.15 | 31,162 | +0.35(+2.73%) |
Sep 15, 2021 | 12.78 | 12.99 | 12.52 | 12.80 | 50,120 | +0.02(+0.16%) |
Sep 14, 2021 | 13.44 | 13.45 | 12.76 | 12.78 | 56,890 | -0.70(-5.19%) |
Sep 13, 2021 | 13.83 | 13.83 | 13.23 | 13.48 | 56,517 | -0.17(-1.25%) |
Sep 10, 2021 | 13.78 | 14.04 | 13.40 | 13.65 | 95,874 | -0.19(-1.37%) |
Sep 09, 2021 | 13.83 | 13.94 | 13.59 | 13.84 | 32,237 | -0.09(-0.65%) |
Sep 08, 2021 | 14.12 | 14.36 | 13.65 | 13.93 | 29,206 | -0.22(-1.55%) |
Sep 07, 2021 | 14.21 | 14.37 | 14.04 | 14.15 | 31,863 | -0.06(-0.42%) |
Sep 03, 2021 | 14.34 | 14.64 | 14.05 | 14.21 | 44,298 | -0.21(-1.46%) |
Sep 02, 2021 | 14.30 | 14.43 | 14.20 | 14.42 | 38,748 | +0.12(+0.84%) |
Sep 01, 2021 | 14.23 | 14.52 | 14.15 | 14.30 | 41,534 | +0.07(+0.49%) |
Aug 31, 2021 | 14.33 | 14.60 | 14.23 | 14.23 | 21,118 | -0.20(-1.39%) |
Aug 30, 2021 | 14.30 | 14.60 | 13.89 | 14.43 | 58,194 | +0.16(+1.12%) |
Aug 27, 2021 | 13.89 | 14.38 | 13.82 | 14.27 | 56,521 | +0.30(+2.15%) |
Aug 26, 2021 | 13.55 | 13.97 | 13.55 | 13.97 | 47,317 | +0.42(+3.10%) |
Aug 25, 2021 | 13.80 | 13.80 | 13.47 | 13.55 | 86,140 | -0.22(-1.60%) |
Aug 24, 2021 | 13.69 | 13.85 | 13.60 | 13.77 | 77,309 | +0.01(+0.07%) |
Aug 23, 2021 | 12.68 | 13.82 | 12.68 | 13.76 | 131,664 | +1.09(+8.60%) |
Aug 20, 2021 | 12.47 | 12.71 | 12.40 | 12.67 | 58,739 | +0.13(+1.04%) |
Aug 19, 2021 | 13.68 | 13.71 | 12.50 | 12.54 | 92,263 | -1.07(-7.86%) |
Aug 18, 2021 | 13.78 | 13.90 | 13.49 | 13.61 | 91,728 | -0.16(-1.16%) |
Aug 17, 2021 | 13.45 | 13.99 | 13.36 | 13.77 | 61,841 | +0.36(+2.68%) |
Aug 16, 2021 | 14.68 | 14.71 | 13.32 | 13.41 | 126,820 | -1.41(-9.51%) |
Aug 13, 2021 | 15.01 | 15.25 | 14.65 | 14.82 | 72,993 | -0.31(-2.05%) |
Aug 12, 2021 | 15.16 | 15.25 | 14.85 | 15.13 | 69,473 | -0.16(-1.05%) |
Aug 11, 2021 | 16.23 | 16.26 | 14.57 | 15.29 | 155,505 | -2.36(-13.37%) |
Aug 10, 2021 | 18.00 | 18.49 | 17.42 | 17.65 | 36,148 | -0.39(-2.16%) |
Aug 09, 2021 | 17.60 | 18.15 | 17.49 | 18.04 | 20,961 | +0.36(+2.04%) |
Aug 06, 2021 | 17.41 | 17.68 | 17.18 | 17.68 | 20,616 | +0.22(+1.26%) |
Aug 05, 2021 | 17.47 | 17.88 | 17.23 | 17.46 | 17,911 | -0.06(-0.34%) |
Aug 04, 2021 | 17.23 | 17.68 | 17.21 | 17.52 | 12,391 | +0.20(+1.15%) |
Aug 03, 2021 | 17.94 | 17.94 | 17.27 | 17.32 | 34,833 | -0.61(-3.40%) |
Aug 02, 2021 | 18.15 | 18.60 | 17.37 | 17.93 | 21,404 | -0.32(-1.75%) |
Jul 30, 2021 | 18.35 | 18.54 | 17.83 | 18.25 | 16,553 | -0.32(-1.72%) |
Jul 29, 2021 | 17.99 | 18.62 | 17.99 | 18.57 | 30,218 | +0.71(+3.98%) |
Jul 28, 2021 | 17.40 | 17.94 | 17.40 | 17.86 | 26,205 | +0.52(+3.00%) |
Jul 27, 2021 | 17.72 | 17.72 | 16.93 | 17.34 | 21,348 | -0.42(-2.36%) |
Jul 26, 2021 | 17.61 | 18.16 | 17.58 | 17.76 | 21,734 | +0.10(+0.57%) |
Jul 23, 2021 | 17.90 | 17.90 | 17.28 | 17.66 | 38,668 | -0.24(-1.34%) |
Jul 22, 2021 | 18.44 | 18.74 | 17.90 | 17.90 | 25,908 | -0.66(-3.56%) |
Jul 21, 2021 | 17.90 | 18.71 | 17.87 | 18.56 | 33,051 | +0.81(+4.56%) |
Jul 20, 2021 | 17.55 | 18.07 | 17.32 | 17.75 | 28,110 | +0.16(+0.91%) |
Jul 19, 2021 | 17.20 | 17.77 | 17.04 | 17.59 | 27,610 | +0.01(+0.06%) |
Jul 16, 2021 | 18.15 | 18.44 | 17.51 | 17.58 | 29,164 | -0.47(-2.60%) |
Jul 15, 2021 | 18.25 | 18.41 | 17.62 | 18.05 | 59,605 | -0.18(-0.99%) |
Jul 14, 2021 | 18.82 | 18.94 | 18.16 | 18.23 | 25,492 | -0.52(-2.77%) |
Jul 13, 2021 | 19.00 | 19.43 | 18.75 | 18.75 | 24,562 | -0.32(-1.68%) |
Jul 12, 2021 | 19.31 | 19.49 | 18.85 | 19.07 | 21,583 | -0.23(-1.19%) |
Jul 09, 2021 | 18.98 | 19.45 | 18.76 | 19.30 | 40,850 | +0.45(+2.39%) |
Jul 08, 2021 | 18.25 | 19.04 | 18.25 | 18.85 | 48,445 | +0.10(+0.53%) |
Jul 07, 2021 | 19.75 | 19.77 | 18.51 | 18.75 | 65,948 | -0.98(-4.97%) |
Jul 06, 2021 | 20.03 | 20.46 | 19.47 | 19.73 | 33,383 | -0.32(-1.60%) |
Jul 02, 2021 | 20.54 | 20.54 | 20.05 | 20.05 | 24,846 | -0.35(-1.72%) |
Jul 01, 2021 | 20.63 | 20.80 | 20.05 | 20.40 | 30,540 | -0.22(-1.07%) |
Jun 30, 2021 | 20.82 | 21.00 | 20.30 | 20.62 | 27,706 | -0.21(-1.01%) |
Jun 29, 2021 | 20.97 | 21.18 | 20.50 | 20.83 | 33,806 | -0.17(-0.81%) |
Jun 28, 2021 | 20.86 | 21.06 | 20.49 | 21.00 | 44,338 | +0.23(+1.11%) |
Jun 25, 2021 | 20.94 | 21.14 | 20.63 | 20.77 | 61,339 | -0.08(-0.38%) |
Jun 24, 2021 | 20.16 | 21.08 | 20.16 | 20.85 | 63,126 | +0.74(+3.68%) |
Jun 23, 2021 | 19.92 | 20.29 | 19.66 | 20.11 | 79,800 | +0.33(+1.67%) |
Jun 22, 2021 | 20.06 | 20.06 | 19.61 | 19.78 | 55,054 | -0.41(-2.03%) |
Jun 21, 2021 | 21.19 | 21.37 | 19.94 | 20.19 | 84,602 | -0.86(-4.09%) |
Jun 18, 2021 | 21.28 | 22.23 | 20.75 | 21.05 | 700,024 | -0.32(-1.50%) |
Jun 17, 2021 | 21.96 | 22.30 | 21.32 | 21.37 | 121,518 | -0.69(-3.13%) |
Jun 16, 2021 | 22.41 | 23.60 | 21.94 | 22.06 | 153,906 | -0.36(-1.61%) |
Jun 15, 2021 | 21.66 | 22.42 | 21.66 | 22.42 | 153,708 | +0.76(+3.51%) |
Jun 14, 2021 | 19.44 | 22.32 | 19.44 | 21.66 | 206,413 | +2.36(+12.23%) |
Jun 11, 2021 | 19.62 | 19.62 | 19.24 | 19.30 | 39,072 | -0.12(-0.62%) |
Jun 10, 2021 | 19.59 | 20.00 | 19.35 | 19.42 | 38,326 | -0.20(-1.02%) |
Jun 09, 2021 | 19.73 | 20.08 | 19.50 | 19.62 | 28,041 | -0.03(-0.15%) |
Jun 08, 2021 | 19.75 | 20.07 | 19.46 | 19.65 | 55,434 | -0.05(-0.25%) |
Jun 07, 2021 | 19.38 | 19.77 | 19.20 | 19.70 | 44,239 | +0.31(+1.60%) |
Jun 04, 2021 | 19.59 | 19.87 | 19.33 | 19.39 | 49,478 | -0.21(-1.07%) |
Jun 03, 2021 | 20.01 | 20.04 | 19.39 | 19.60 | 65,041 | -0.59(-2.92%) |
Jun 02, 2021 | 19.73 | 20.24 | 19.73 | 20.19 | 126,849 | +0.43(+2.18%) |
Jun 01, 2021 | 19.97 | 20.17 | 19.65 | 19.76 | 54,236 | -0.09(-0.45%) |
May 28, 2021 | 19.75 | 20.06 | 19.50 | 19.85 | 90,215 | +0.17(+0.86%) |
May 27, 2021 | 19.46 | 19.81 | 19.19 | 19.68 | 92,882 | +0.29(+1.50%) |
May 26, 2021 | 19.28 | 19.60 | 19.22 | 19.39 | 53,057 | +0.13(+0.67%) |
May 25, 2021 | 19.87 | 20.11 | 19.01 | 19.26 | 49,109 | -0.51(-2.58%) |
May 24, 2021 | 20.11 | 20.22 | 19.77 | 19.77 | 69,942 | -0.27(-1.35%) |
May 21, 2021 | 20.19 | 20.48 | 19.84 | 20.04 | 77,845 | -0.05(-0.25%) |
May 20, 2021 | 20.02 | 20.46 | 19.89 | 20.09 | 57,592 | +0.17(+0.85%) |
May 19, 2021 | 19.06 | 20.18 | 18.97 | 19.92 | 101,921 | +0.60(+3.11%) |
May 18, 2021 | 19.06 | 19.68 | 19.06 | 19.32 | 52,888 | +0.39(+2.06%) |
May 17, 2021 | 18.41 | 19.20 | 18.41 | 18.93 | 73,993 | +0.29(+1.56%) |
May 14, 2021 | 18.39 | 18.80 | 18.07 | 18.64 | 63,297 | +0.49(+2.70%) |
May 13, 2021 | 18.14 | 18.55 | 17.98 | 18.15 | 92,847 | +0.11(+0.61%) |
May 12, 2021 | 18.20 | 18.56 | 17.80 | 18.04 | 80,758 | -0.28(-1.53%) |
May 11, 2021 | 18.35 | 18.45 | 17.51 | 18.32 | 127,203 | -0.26(-1.40%) |
May 10, 2021 | 21.28 | 21.48 | 18.09 | 18.58 | 251,280 | -2.93(-13.62%) |
May 07, 2021 | 22.29 | 23.66 | 21.32 | 21.51 | 97,279 | -0.95(-4.23%) |
May 06, 2021 | 22.83 | 23.14 | 21.62 | 22.46 | 82,692 | -0.26(-1.14%) |
May 05, 2021 | 23.07 | 23.38 | 22.36 | 22.72 | 52,788 | -0.26(-1.13%) |
May 04, 2021 | 23.10 | 23.40 | 22.19 | 22.98 | 83,442 | -0.51(-2.17%) |