Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.340 | 6.340 | 5.850 | 5.873 | 349,270 | -0.22(-3.56%) |
Apr 28, 2022 | 5.900 | 6.155 | 5.870 | 6.090 | 631,518 | +0.11(+1.84%) |
Apr 27, 2022 | 6.290 | 6.460 | 5.900 | 5.980 | 511,252 | -0.30(-4.78%) |
Apr 26, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 478,750 | -0.01(-0.16%) |
Apr 25, 2022 | 6.440 | 6.440 | 5.960 | 6.290 | 451,712 | -0.17(-2.63%) |
Apr 22, 2022 | 6.185 | 6.550 | 6.000 | 6.460 | 667,680 | +0.31(+5.04%) |
Apr 21, 2022 | 6.500 | 6.500 | 5.880 | 6.150 | 680,137 | +0.01(+0.16%) |
Apr 20, 2022 | 6.375 | 6.400 | 6.130 | 6.140 | 334,016 | -0.17(-2.69%) |
Apr 19, 2022 | 6.130 | 6.310 | 5.985 | 6.310 | 620,213 | +0.13(+2.10%) |
Apr 18, 2022 | 6.850 | 6.850 | 6.150 | 6.181 | 667,373 | -0.47(-7.06%) |
Apr 14, 2022 | 6.835 | 6.835 | 6.580 | 6.650 | 300,088 | -0.19(-2.78%) |
Apr 13, 2022 | 6.610 | 6.843 | 6.500 | 6.840 | 347,128 | +0.23(+3.48%) |
Apr 12, 2022 | 6.915 | 6.980 | 6.550 | 6.610 | 394,662 | -0.14(-2.07%) |
Apr 11, 2022 | 6.990 | 7.010 | 6.300 | 6.750 | 567,165 | -0.05(-0.74%) |
Apr 08, 2022 | 6.860 | 6.920 | 6.580 | 6.800 | 290,403 | -0.07(-1.03%) |
Apr 07, 2022 | 6.510 | 7.000 | 6.300 | 6.870 | 575,659 | +0.10(+1.41%) |
Apr 06, 2022 | 6.785 | 7.102 | 6.700 | 6.775 | 349,167 | -0.32(-4.58%) |
Apr 05, 2022 | 7.000 | 7.250 | 6.710 | 7.100 | 652,820 | -0.02(-0.28%) |
Apr 04, 2022 | 7.300 | 7.630 | 6.943 | 7.120 | 526,213 | -0.04(-0.53%) |
Apr 01, 2022 | 7.400 | 7.420 | 7.060 | 7.158 | 770,529 | -0.07(-1.00%) |
Mar 31, 2022 | 7.440 | 7.440 | 7.080 | 7.230 | 333,193 | -0.02(-0.28%) |
Mar 30, 2022 | 7.000 | 7.253 | 6.850 | 7.250 | 656,023 | +0.30(+4.39%) |
Mar 29, 2022 | 6.725 | 6.950 | 6.506 | 6.945 | 430,666 | +0.21(+3.04%) |
Mar 28, 2022 | 6.730 | 6.990 | 6.420 | 6.740 | 676,774 | +0.01(+0.15%) |
Mar 25, 2022 | 6.665 | 6.940 | 6.431 | 6.730 | 1,700,186 | +0.25(+3.86%) |
Mar 24, 2022 | 6.710 | 6.800 | 6.330 | 6.480 | 1,087,503 | -0.24(-3.56%) |
Mar 23, 2022 | 6.900 | 6.900 | 6.520 | 6.719 | 484,194 | -0.04(-0.61%) |
Mar 22, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 389,620 | +0.06(+0.90%) |
Mar 21, 2022 | 6.740 | 6.790 | 6.450 | 6.700 | 545,320 | -0.04(-0.59%) |
Mar 18, 2022 | 6.200 | 6.750 | 6.000 | 6.740 | 682,590 | +0.54(+8.70%) |
Mar 17, 2022 | 6.270 | 6.270 | 5.928 | 6.200 | 699,703 | +0.20(+3.34%) |
Mar 16, 2022 | 5.760 | 6.026 | 5.610 | 6.000 | 534,939 | +0.24(+4.17%) |
Mar 15, 2022 | 5.500 | 5.762 | 5.350 | 5.760 | 1,149,152 | +0.03(+0.52%) |
Mar 14, 2022 | 5.570 | 6.100 | 5.570 | 5.730 | 525,445 | -0.19(-3.21%) |
Mar 11, 2022 | 6.000 | 6.120 | 5.760 | 5.920 | 389,995 | -0.13(-2.15%) |
Mar 10, 2022 | 6.000 | 6.200 | 5.820 | 6.050 | 472,143 | +0.10(+1.68%) |
Mar 09, 2022 | 5.800 | 6.220 | 5.800 | 5.950 | 1,014,250 | +0.17(+2.96%) |
Mar 08, 2022 | 5.630 | 6.000 | 5.410 | 5.779 | 1,088,102 | +0.23(+4.12%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.410 | 5.550 | 1,259,009 | -0.45(-7.50%) |
Mar 04, 2022 | 5.800 | 6.100 | 5.700 | 6.000 | 1,127,978 | -0.11(-1.80%) |
Mar 03, 2022 | 6.160 | 6.250 | 5.800 | 6.110 | 1,233,511 | +0.06(+0.99%) |
Mar 02, 2022 | 6.610 | 7.020 | 6.000 | 6.050 | 1,034,405 | -0.26(-4.12%) |
Mar 01, 2022 | 6.965 | 7.020 | 6.180 | 6.310 | 1,792,726 | -0.69(-9.86%) |
Feb 28, 2022 | 6.750 | 7.100 | 6.750 | 7.000 | 658,781 | -0.10(-1.44%) |
Feb 25, 2022 | 7.230 | 7.350 | 6.910 | 7.102 | 768,244 | -0.40(-5.31%) |
Feb 24, 2022 | 7.000 | 7.509 | 6.520 | 7.500 | 699,159 | -0.06(-0.79%) |
Feb 23, 2022 | 7.960 | 8.150 | 7.320 | 7.560 | 588,667 | -0.39(-4.91%) |
Feb 22, 2022 | 7.890 | 8.269 | 7.770 | 7.950 | 628,008 | -0.64(-7.45%) |
Feb 18, 2022 | 8.590 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.810 | 9.150 | 8.500 | 8.650 | 473,460 | -0.25(-2.81%) |
Feb 16, 2022 | 9.280 | 9.280 | 8.680 | 8.900 | 386,843 | +0.10(+1.14%) |
Feb 15, 2022 | 8.945 | 9.130 | 8.630 | 8.800 | 356,564 | +0.17(+1.97%) |
Feb 14, 2022 | 8.500 | 8.720 | 8.100 | 8.630 | 398,014 | +0.16(+1.88%) |
Feb 11, 2022 | 8.705 | 8.820 | 8.290 | 8.470 | 862,947 | +0.21(+2.55%) |
Feb 10, 2022 | 8.390 | 8.791 | 8.110 | 8.260 | 1,231,545 | -0.13(-1.55%) |
Feb 09, 2022 | 7.940 | 8.390 | 7.820 | 8.390 | 593,340 | +0.44(+5.53%) |
Feb 08, 2022 | 7.930 | 7.970 | 7.640 | 7.950 | 380,677 | +0.06(+0.76%) |
Feb 07, 2022 | 7.530 | 7.990 | 7.530 | 7.890 | 630,864 | +0.17(+2.20%) |
Feb 04, 2022 | 7.120 | 7.800 | 7.040 | 7.720 | 827,176 | +0.32(+4.32%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.400 | 331,391 | -0.09(-1.20%) | |
Feb 02, 2022 | 7.600 | 7.970 | 7.340 | 7.490 | 567,630 | -0.09(-1.19%) |
Feb 01, 2022 | 7.250 | 7.670 | 7.090 | 7.580 | 754,457 | +0.33(+4.55%) |
Jan 31, 2022 | 7.010 | 7.400 | 7.250 | 752,613 | +0.21(+2.98%) | |
Jan 28, 2022 | 7.590 | 7.590 | 6.910 | 7.040 | 951,417 | -0.47(-6.27%) |
Jan 27, 2022 | 7.610 | 7.760 | 7.246 | 7.511 | 501,160 | -0.15(-1.95%) |
Jan 26, 2022 | 7.970 | 8.000 | 7.197 | 7.660 | 629,031 | +0.06(+0.79%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.060 | 7.600 | 798,405 | +0.15(+2.01%) |
Jan 24, 2022 | 7.300 | 7.470 | 6.900 | 7.450 | 1,806,110 | -0.15(-1.97%) |
Jan 21, 2022 | 7.770 | 7.815 | 7.280 | 7.600 | 1,257,067 | -0.14(-1.79%) |
Jan 20, 2022 | 8.000 | 8.170 | 7.720 | 7.739 | 613,727 | -0.44(-5.41%) |
Jan 19, 2022 | 8.250 | 8.295 | 7.810 | 8.182 | 525,488 | -0.07(-0.86%) |
Jan 18, 2022 | 7.930 | 8.280 | 7.810 | 8.252 | 505,237 | +0.02(+0.27%) |
Jan 14, 2022 | 8.230 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.100 | 8.400 | 8.090 | 8.220 | 606,770 | -0.09(-1.08%) |
Jan 12, 2022 | 8.400 | 8.980 | 8.009 | 8.310 | 457,276 | -0.09(-1.11%) |
Jan 11, 2022 | 8.150 | 8.650 | 8.130 | 8.403 | 424,362 | +0.06(+0.76%) |
Jan 10, 2022 | 8.500 | 8.720 | 8.010 | 8.340 | 585,596 | -0.06(-0.71%) |
Jan 07, 2022 | 8.000 | 8.410 | 8.000 | 8.400 | 483,424 | +0.30(+3.70%) |
Jan 06, 2022 | 8.000 | 8.115 | 7.689 | 8.100 | 619,400 | +0.27(+3.46%) |
Jan 05, 2022 | 8.410 | 8.731 | 7.818 | 7.829 | 1,543,536 | -0.74(-8.64%) |
Jan 04, 2022 | 8.800 | 8.905 | 8.570 | 8.570 | 376,882 | -0.18(-2.06%) |
Jan 03, 2022 | 8.990 | 9.450 | 8.642 | 8.750 | 448,681 | -0.25(-2.78%) |
Dec 31, 2021 | 8.520 | 9.036 | 8.420 | 9.000 | 814,530 | +0.33(+3.78%) |
Dec 30, 2021 | 8.000 | 8.750 | 8.000 | 8.673 | 856,482 | +0.46(+5.63%) |
Dec 29, 2021 | 8.500 | 8.750 | 8.120 | 8.210 | 1,138,733 | -0.29(-3.41%) |
Dec 28, 2021 | 9.540 | 9.540 | 8.280 | 8.500 | 833,115 | -0.19(-2.19%) |
Dec 27, 2021 | 8.770 | 9.280 | 8.520 | 8.690 | 676,623 | -0.17(-1.92%) |
Dec 23, 2021 | 8.200 | 9.000 | 8.200 | 8.860 | 638,301 | +0.26(+3.02%) |
Dec 22, 2021 | 7.790 | 8.610 | 7.790 | 8.600 | 759,126 | +0.30(+3.61%) |
Dec 21, 2021 | 8.110 | 8.330 | 8.030 | 8.300 | 869,549 | +0.11(+1.34%) |
Dec 20, 2021 | 8.500 | 8.640 | 8.147 | 8.190 | 823,320 | -0.41(-4.77%) |
Dec 17, 2021 | 8.550 | 8.830 | 8.550 | 8.600 | 600,208 | -0.28(-3.15%) |
Dec 16, 2021 | 8.750 | 9.111 | 8.750 | 8.880 | 569,204 | -0.21(-2.31%) |
Dec 15, 2021 | 9.280 | 9.280 | 8.750 | 9.090 | 602,017 | -0.21(-2.26%) |
Dec 14, 2021 | 8.500 | 9.340 | 8.490 | 9.300 | 636,959 | +0.17(+1.86%) |
Dec 13, 2021 | 9.020 | 9.720 | 8.790 | 9.130 | 747,215 | -0.37(-3.89%) |
Dec 10, 2021 | 9.075 | 9.502 | 9.000 | 9.500 | 450,825 | +0.19(+2.04%) |
Dec 09, 2021 | 9.500 | 9.640 | 8.810 | 9.310 | 538,415 | -0.13(-1.38%) |
Dec 08, 2021 | 8.595 | 9.500 | 8.595 | 9.440 | 652,814 | +0.49(+5.47%) |
Dec 07, 2021 | 8.215 | 9.000 | 8.210 | 8.950 | 722,048 | +0.38(+4.43%) |
Dec 06, 2021 | 9.305 | 9.754 | 8.540 | 8.570 | 1,050,551 | -0.66(-7.15%) |
Dec 03, 2021 | 9.370 | 9.700 | 8.980 | 9.230 | 814,405 | -0.06(-0.65%) |
Dec 02, 2021 | 8.800 | 9.400 | 8.800 | 9.290 | 873,174 | +0.32(+3.57%) |
Dec 01, 2021 | 9.350 | 9.980 | 8.700 | 8.970 | 1,130,086 | -0.57(-5.99%) |
Nov 30, 2021 | 9.360 | 9.700 | 9.060 | 9.541 | 625,660 | -0.16(-1.69%) |
Nov 29, 2021 | 10.36 | 10.36 | 9.520 | 9.705 | 445,570 | -0.29(-2.95%) |
Nov 26, 2021 | 9.305 | 10.14 | 9.305 | 10.00 | 321,274 | -0.04(-0.40%) |
Nov 24, 2021 | 10.00 | 10.36 | 9.701 | 10.04 | 519,289 | +0.14(+1.41%) |
Nov 23, 2021 | 9.500 | 9.950 | 9.350 | 9.900 | 458,197 | +0.22(+2.27%) |
Nov 22, 2021 | 9.500 | 9.960 | 9.370 | 9.680 | 627,560 | -0.15(-1.54%) |
Nov 19, 2021 | 10.15 | 10.43 | 9.610 | 9.831 | 504,290 | -0.22(-2.18%) |
Nov 18, 2021 | 9.540 | 10.06 | 9.500 | 10.05 | 953,568 | +0.09(+0.90%) |
Nov 17, 2021 | 10.15 | 10.27 | 9.889 | 9.960 | 578,263 | +0.01(+0.10%) |
Nov 16, 2021 | 10.59 | 10.65 | 9.830 | 9.950 | 871,248 | -0.08(-0.80%) |
Nov 15, 2021 | 11.30 | 11.37 | 10.03 | 10.03 | 1,827,721 | -0.52(-4.93%) |
Nov 12, 2021 | 9.990 | 10.80 | 9.607 | 10.55 | 1,468,391 | +1.10(+11.64%) |
Nov 11, 2021 | 8.810 | 10.00 | 8.810 | 9.450 | 1,097,561 | +0.15(+1.61%) |
Nov 10, 2021 | 9.760 | 9.180 | 9.300 | 734,705 | -0.58(-5.87%) | |
Nov 09, 2021 | 10.21 | 10.22 | 9.550 | 9.880 | 1,890,742 | -0.44(-4.26%) |
Nov 08, 2021 | 10.99 | 11.11 | 10.20 | 10.32 | 2,388,084 | +0.26(+2.58%) |
Nov 05, 2021 | 9.000 | 10.20 | 8.900 | 10.06 | 1,117,340 | +1.05(+11.65%) |
Nov 04, 2021 | 9.450 | 9.660 | 8.990 | 9.010 | 778,786 | -0.44(-4.61%) |
Nov 03, 2021 | 9.120 | 9.460 | 9.000 | 9.445 | 682,329 | -0.02(-0.16%) |
Nov 02, 2021 | 9.870 | 10.17 | 9.370 | 9.460 | 503,076 | -0.41(-4.15%) |
Nov 01, 2021 | 9.750 | 10.00 | 9.740 | 9.870 | 576,262 | +0.12(+1.23%) |
Oct 29, 2021 | 9.720 | 9.765 | 9.440 | 9.750 | 656,794 | +0.09(+0.93%) |
Oct 28, 2021 | 10.00 | 10.06 | 9.630 | 9.660 | 1,116,264 | -0.23(-2.33%) |
Oct 27, 2021 | 10.10 | 10.25 | 9.870 | 9.890 | 740,239 | -0.17(-1.69%) |
Oct 26, 2021 | 10.00 | 10.06 | 427,068 | -0.19(-1.85%) | ||
Oct 25, 2021 | 10.10 | 10.28 | 10.09 | 10.25 | 579,112 | +0.04(+0.39%) |
Oct 22, 2021 | 10.58 | 10.79 | 10.15 | 10.21 | 346,985 | -0.37(-3.50%) |
Oct 21, 2021 | 11.43 | 11.45 | 10.50 | 10.58 | 341,330 | -0.37(-3.38%) |
Oct 20, 2021 | 11.00 | 11.12 | 10.50 | 10.95 | 622,547 | +0.17(+1.58%) |
Oct 19, 2021 | 10.30 | 10.84 | 9.998 | 10.78 | 761,194 | +0.60(+5.89%) |
Oct 18, 2021 | 10.57 | 10.90 | 10.07 | 10.18 | 691,525 | -0.39(-3.69%) |
Oct 15, 2021 | 10.72 | 11.00 | 10.46 | 10.57 | 642,235 | -0.23(-2.13%) |
Oct 14, 2021 | 10.90 | 11.17 | 10.79 | 10.80 | 659,068 | -0.24(-2.17%) |
Oct 13, 2021 | 11.00 | 11.31 | 10.95 | 11.04 | 471,934 | -0.27(-2.39%) |
Oct 12, 2021 | 11.14 | 11.35 | 11.11 | 11.31 | 363,045 | -0.08(-0.70%) |
Oct 11, 2021 | 10.95 | 11.49 | 10.95 | 11.39 | 194,661 | +0.00(+0.00%) |
Oct 08, 2021 | 11.99 | 11.99 | 11.25 | 11.39 | 219,814 | -0.13(-1.11%) |
Oct 07, 2021 | 11.49 | 11.61 | 11.00 | 11.52 | 406,690 | +0.07(+0.60%) |
Oct 06, 2021 | 11.28 | 11.54 | 11.23 | 11.45 | 204,120 | +0.14(+1.24%) |
Oct 05, 2021 | 11.40 | 11.89 | 11.23 | 11.31 | 397,354 | -0.17(-1.48%) |
Oct 04, 2021 | 11.95 | 12.01 | 11.48 | 11.48 | 496,832 | -0.53(-4.41%) |
Oct 01, 2021 | 11.42 | 12.14 | 11.42 | 12.01 | 424,066 | -0.04(-0.33%) |
Sep 30, 2021 | 12.16 | 12.22 | 11.40 | 12.05 | 635,970 | +0.26(+2.21%) |
Sep 29, 2021 | 12.06 | 12.22 | 11.69 | 11.79 | 469,554 | -0.26(-2.16%) |
Sep 28, 2021 | 12.40 | 12.50 | 11.94 | 12.05 | 455,778 | -0.27(-2.19%) |
Sep 27, 2021 | 12.85 | 12.85 | 11.68 | 12.32 | 434,335 | +0.03(+0.24%) |
Sep 24, 2021 | 11.94 | 12.50 | 11.38 | 12.29 | 506,423 | +0.24(+1.99%) |
Sep 23, 2021 | 12.18 | 12.56 | 12.04 | 12.05 | 847,126 | -0.09(-0.74%) |
Sep 22, 2021 | 11.60 | 12.20 | 11.53 | 12.14 | 829,604 | +0.60(+5.20%) |
Sep 21, 2021 | 11.07 | 11.65 | 10.92 | 11.54 | 594,895 | +0.53(+4.81%) |
Sep 20, 2021 | 11.64 | 11.64 | 10.73 | 11.01 | 659,159 | -0.45(-3.93%) |
Sep 17, 2021 | 11.20 | 11.50 | 11.17 | 11.46 | 282,288 | -0.04(-0.35%) |
Sep 16, 2021 | 11.37 | 11.61 | 11.15 | 11.50 | 298,723 | +0.14(+1.26%) |
Sep 15, 2021 | 10.65 | 11.44 | 10.63 | 11.36 | 561,406 | +0.56(+5.20%) |
Sep 14, 2021 | 11.22 | 11.22 | 10.79 | 10.80 | 350,276 | -0.32(-2.92%) |
Sep 13, 2021 | 11.07 | 11.16 | 10.68 | 11.12 | 708,300 | +0.06(+0.54%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.00 | 11.06 | 579,762 | -0.35(-3.07%) |
Sep 09, 2021 | 11.65 | 11.67 | 11.11 | 11.41 | 618,320 | -0.26(-2.23%) |
Sep 08, 2021 | 11.70 | 12.12 | 11.60 | 11.67 | 402,000 | -0.22(-1.88%) |
Sep 07, 2021 | 11.98 | 12.02 | 11.76 | 11.89 | 347,490 | -0.20(-1.62%) |
Sep 03, 2021 | 11.30 | 12.13 | 11.30 | 12.09 | 545,053 | +0.27(+2.25%) |
Sep 02, 2021 | 11.81 | 11.98 | 11.30 | 11.82 | 375,567 | +0.01(+0.12%) |
Sep 01, 2021 | 12.10 | 12.10 | 11.60 | 11.81 | 324,877 | -0.09(-0.76%) |
Aug 31, 2021 | 11.73 | 12.05 | 11.70 | 11.90 | 369,666 | -0.01(-0.08%) |
Aug 30, 2021 | 12.07 | 12.10 | 11.80 | 11.91 | 270,867 | -0.18(-1.49%) |
Aug 27, 2021 | 11.86 | 12.19 | 11.62 | 12.09 | 437,263 | +0.26(+2.20%) |
Aug 26, 2021 | 11.88 | 12.26 | 11.50 | 11.83 | 220,248 | -0.15(-1.25%) |
Aug 25, 2021 | 11.82 | 12.05 | 11.62 | 11.98 | 414,832 | +0.17(+1.44%) |
Aug 24, 2021 | 11.37 | 11.86 | 11.29 | 11.81 | 410,387 | +0.40(+3.51%) |
Aug 23, 2021 | 11.05 | 11.46 | 11.05 | 11.41 | 316,074 | +0.23(+2.09%) |
Aug 20, 2021 | 11.01 | 11.45 | 10.97 | 11.18 | 614,529 | -0.02(-0.17%) |
Aug 19, 2021 | 11.10 | 11.35 | 11.06 | 11.20 | 442,845 | -0.14(-1.28%) |
Aug 18, 2021 | 11.35 | 11.50 | 11.10 | 11.34 | 384,073 | +0.02(+0.18%) |
Aug 17, 2021 | 11.34 | 11.64 | 11.10 | 11.32 | 707,957 | -0.29(-2.50%) |
Aug 16, 2021 | 11.43 | 11.43 | 11.43 | 11.61 | 606,276 | -0.45(-3.73%) |
Aug 13, 2021 | 11.99 | 12.36 | 11.90 | 12.06 | 397,330 | -0.04(-0.33%) |
Aug 12, 2021 | 12.16 | 12.76 | 11.96 | 12.10 | 380,194 | -0.11(-0.90%) |
Aug 11, 2021 | 12.72 | 12.85 | 11.98 | 12.21 | 558,227 | -0.03(-0.28%) |
Aug 10, 2021 | 11.95 | 12.29 | 11.80 | 12.24 | 1,044,448 | +0.33(+2.81%) |
Aug 09, 2021 | 12.17 | 12.17 | 11.72 | 11.91 | 582,790 | -0.07(-0.58%) |
Aug 06, 2021 | 11.72 | 12.16 | 11.70 | 11.98 | 461,845 | -0.07(-0.58%) |
Aug 05, 2021 | 11.37 | 12.07 | 11.34 | 12.05 | 523,113 | +0.61(+5.33%) |
Aug 04, 2021 | 11.86 | 11.97 | 11.42 | 11.44 | 715,860 | -0.48(-4.03%) |
Aug 03, 2021 | 12.35 | 12.35 | 11.92 | 11.92 | 620,765 | -0.43(-3.48%) |
Aug 02, 2021 | 12.00 | 12.50 | 11.95 | 12.35 | 338,826 | +0.31(+2.57%) |
Jul 30, 2021 | 12.04 | 12.80 | 11.80 | 12.04 | 656,099 | -0.16(-1.34%) |
Jul 29, 2021 | 12.18 | 12.48 | 12.03 | 12.20 | 395,692 | +0.02(+0.20%) |
Jul 28, 2021 | 12.30 | 12.31 | 11.92 | 12.18 | 479,662 | +0.28(+2.34%) |
Jul 27, 2021 | 12.30 | 12.45 | 11.75 | 11.90 | 866,695 | -0.48(-3.87%) |
Jul 26, 2021 | 12.95 | 12.95 | 12.30 | 12.38 | 530,358 | -0.37(-2.90%) |
Jul 23, 2021 | 13.18 | 13.35 | 12.72 | 12.75 | 424,587 | -0.43(-3.26%) |
Jul 22, 2021 | 12.94 | 13.30 | 12.85 | 13.18 | 352,117 | +0.08(+0.58%) |
Jul 21, 2021 | 13.00 | 13.30 | 12.73 | 13.10 | 344,975 | +0.16(+1.27%) |
Jul 20, 2021 | 12.63 | 12.94 | 12.50 | 12.94 | 493,822 | +0.22(+1.73%) |
Jul 19, 2021 | 13.00 | 13.15 | 12.30 | 12.72 | 1,276,477 | -0.60(-4.52%) |
Jul 16, 2021 | 13.49 | 14.00 | 13.20 | 13.32 | 494,799 | -0.36(-2.62%) |
Jul 15, 2021 | 14.06 | 14.10 | 13.31 | 13.68 | 902,199 | -0.35(-2.49%) |
Jul 14, 2021 | 14.80 | 14.80 | 13.67 | 14.03 | 797,693 | -0.13(-0.92%) |
Jul 13, 2021 | 13.90 | 14.50 | 13.90 | 14.16 | 851,971 | +0.28(+2.02%) |
Jul 12, 2021 | 14.06 | 14.13 | 13.82 | 13.88 | 253,473 | -0.18(-1.28%) |
Jul 09, 2021 | 13.90 | 14.10 | 13.82 | 14.06 | 392,514 | +0.16(+1.15%) |
Jul 08, 2021 | 13.55 | 14.00 | 13.40 | 13.90 | 557,224 | +0.06(+0.42%) |
Jul 07, 2021 | 13.78 | 14.07 | 13.55 | 13.84 | 332,277 | +0.04(+0.30%) |
Jul 06, 2021 | 14.00 | 14.29 | 13.69 | 13.80 | 484,227 | -0.19(-1.36%) |
Jul 02, 2021 | 14.14 | 14.30 | 13.95 | 13.99 | 501,788 | -0.27(-1.89%) |
Jul 01, 2021 | 14.40 | 14.53 | 14.10 | 14.26 | 243,958 | +0.17(+1.17%) |
Jun 30, 2021 | 14.45 | 14.45 | 13.98 | 14.09 | 523,436 | -0.43(-2.93%) |
Jun 29, 2021 | 14.38 | 14.60 | 14.02 | 14.52 | 471,585 | -0.07(-0.48%) |
Jun 28, 2021 | 14.38 | 15.02 | 14.24 | 14.59 | 322,653 | +0.04(+0.27%) |
Jun 25, 2021 | 14.46 | 14.67 | 14.40 | 14.55 | 279,407 | +0.09(+0.62%) |
Jun 24, 2021 | 14.41 | 14.49 | 13.94 | 14.46 | 522,295 | +0.40(+2.85%) |
Jun 23, 2021 | 14.00 | 14.20 | 13.55 | 14.06 | 469,292 | +0.59(+4.38%) |
Jun 22, 2021 | 13.62 | 13.68 | 13.40 | 13.47 | 423,932 | -0.03(-0.22%) |
Jun 21, 2021 | 13.25 | 13.60 | 13.17 | 13.50 | 493,346 | +0.19(+1.43%) |
Jun 18, 2021 | 13.59 | 13.70 | 13.10 | 13.31 | 546,653 | -0.26(-1.92%) |
Jun 17, 2021 | 13.75 | 13.91 | 13.40 | 13.57 | 509,857 | -0.12(-0.88%) |
Jun 16, 2021 | 13.99 | 14.14 | 13.50 | 13.69 | 908,321 | -0.25(-1.79%) |
Jun 15, 2021 | 14.50 | 14.67 | 13.77 | 13.94 | 752,677 | -0.56(-3.86%) |
Jun 14, 2021 | 14.69 | 14.69 | 14.16 | 14.50 | 420,041 | +0.03(+0.17%) |
Jun 11, 2021 | 15.00 | 15.00 | 14.38 | 14.47 | 371,227 | -0.22(-1.47%) |
Jun 10, 2021 | 14.77 | 14.95 | 14.50 | 14.69 | 349,576 | -0.08(-0.54%) |
Jun 09, 2021 | 14.94 | 14.98 | 14.73 | 14.77 | 324,922 | -0.08(-0.54%) |
Jun 08, 2021 | 14.94 | 15.00 | 14.72 | 14.85 | 356,264 | -0.02(-0.13%) |
Jun 07, 2021 | 14.80 | 15.00 | 14.65 | 14.87 | 373,727 | -0.03(-0.20%) |
Jun 04, 2021 | 14.90 | 15.10 | 14.66 | 14.90 | 347,287 | +0.07(+0.47%) |
Jun 03, 2021 | 15.03 | 15.11 | 14.79 | 14.83 | 436,303 | -0.30(-1.98%) |
Jun 02, 2021 | 14.95 | 15.13 | 14.90 | 15.13 | 444,556 | +0.23(+1.54%) |
Jun 01, 2021 | 15.46 | 15.47 | 14.78 | 14.90 | 398,504 | +0.16(+1.10%) |
May 28, 2021 | 14.75 | 15.01 | 14.67 | 14.74 | 497,962 | -0.11(-0.75%) |
May 27, 2021 | 14.85 | 14.92 | 14.62 | 14.85 | 351,545 | +0.08(+0.54%) |
May 26, 2021 | 14.79 | 14.87 | 14.15 | 14.77 | 350,723 | +0.07(+0.48%) |
May 25, 2021 | 14.34 | 14.93 | 14.26 | 14.70 | 574,544 | +0.35(+2.44%) |
May 24, 2021 | 14.50 | 14.71 | 14.26 | 14.35 | 279,771 | -0.14(-0.97%) |
May 21, 2021 | 14.48 | 14.64 | 14.24 | 14.49 | 328,538 | +0.06(+0.42%) |
May 20, 2021 | 14.08 | 14.48 | 13.72 | 14.43 | 431,118 | +0.32(+2.27%) |
May 19, 2021 | 14.53 | 14.75 | 13.85 | 14.11 | 480,600 | -0.42(-2.89%) |
May 18, 2021 | 15.00 | 15.00 | 14.53 | 14.53 | 380,236 | -0.27(-1.82%) |
May 17, 2021 | 14.50 | 14.90 | 14.40 | 14.80 | 498,214 | +0.40(+2.78%) |
May 14, 2021 | 13.98 | 14.45 | 13.75 | 14.40 | 549,096 | +0.66(+4.81%) |
May 13, 2021 | 14.54 | 14.66 | 13.52 | 13.74 | 924,342 | -0.80(-5.51%) |
May 12, 2021 | 14.90 | 15.00 | 14.28 | 14.54 | 733,745 | -0.27(-1.80%) |
May 11, 2021 | 13.97 | 15.15 | 13.65 | 14.81 | 1,095,544 | +0.45(+3.11%) |
May 10, 2021 | 15.15 | 15.19 | 14.05 | 14.36 | 1,052,778 | -0.64(-4.27%) |
May 07, 2021 | 14.73 | 15.20 | 14.56 | 15.00 | 492,145 | +0.14(+0.94%) |
May 06, 2021 | 15.27 | 15.30 | 14.45 | 14.86 | 698,499 | -0.24(-1.59%) |
May 05, 2021 | 15.00 | 15.30 | 14.94 | 15.10 | 970,352 | +0.26(+1.75%) |
May 04, 2021 | 15.06 | 15.20 | 14.54 | 14.84 | 863,546 | -0.37(-2.43%) |