Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.10 | 16.21 | 14.86 | 15.10 | 29,382 | -1.13(-6.96%) |
Apr 28, 2022 | 15.87 | 16.26 | 15.27 | 16.23 | 25,511 | +0.74(+4.78%) |
Apr 27, 2022 | 15.38 | 16.01 | 15.38 | 15.49 | 27,491 | -0.02(-0.13%) |
Apr 26, 2022 | 15.82 | 16.06 | 15.32 | 15.51 | 27,715 | -0.52(-3.24%) |
Apr 25, 2022 | 16.22 | 16.27 | 14.93 | 16.03 | 60,200 | -0.24(-1.48%) |
Apr 22, 2022 | 16.70 | 16.93 | 16.26 | 16.27 | 22,513 | -0.35(-2.11%) |
Apr 21, 2022 | 17.66 | 17.68 | 16.56 | 16.62 | 44,845 | -1.05(-5.94%) |
Apr 20, 2022 | 17.65 | 17.90 | 17.44 | 17.67 | 26,188 | +0.02(+0.11%) |
Apr 19, 2022 | 17.58 | 17.67 | 17.27 | 17.65 | 29,924 | +0.03(+0.17%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.33 | 17.62 | 26,755 | -0.66(-3.61%) |
Apr 14, 2022 | 17.88 | 18.35 | 17.70 | 18.28 | 21,241 | +0.52(+2.93%) |
Apr 13, 2022 | 17.71 | 17.92 | 17.58 | 17.76 | 28,638 | +0.05(+0.28%) |
Apr 12, 2022 | 17.37 | 17.98 | 17.37 | 17.71 | 20,350 | +0.37(+2.13%) |
Apr 11, 2022 | 17.25 | 17.79 | 17.16 | 17.34 | 26,723 | -0.22(-1.25%) |
Apr 08, 2022 | 17.67 | 17.79 | 17.21 | 17.56 | 26,698 | -0.07(-0.40%) |
Apr 07, 2022 | 17.90 | 18.18 | 17.35 | 17.63 | 23,948 | -0.30(-1.67%) |
Apr 06, 2022 | 18.84 | 18.84 | 17.88 | 17.93 | 44,012 | -0.91(-4.83%) |
Apr 05, 2022 | 19.05 | 19.25 | 18.61 | 18.84 | 25,402 | -0.21(-1.10%) |
Apr 04, 2022 | 19.38 | 19.50 | 19.05 | 19.05 | 55,045 | -0.14(-0.73%) |
Apr 01, 2022 | 19.11 | 19.38 | 18.82 | 19.19 | 24,092 | +0.25(+1.32%) |
Mar 31, 2022 | 19.41 | 19.43 | 18.62 | 18.94 | 37,142 | -0.54(-2.77%) |
Mar 30, 2022 | 19.40 | 19.73 | 19.11 | 19.48 | 29,963 | +0.17(+0.88%) |
Mar 29, 2022 | 18.74 | 19.55 | 18.61 | 19.31 | 57,266 | +0.82(+4.43%) |
Mar 28, 2022 | 18.46 | 18.66 | 17.93 | 18.49 | 23,267 | +0.00(+0.00%) |
Mar 25, 2022 | 18.57 | 18.86 | 18.24 | 18.49 | 25,733 | -0.14(-0.75%) |
Mar 24, 2022 | 18.64 | 18.74 | 18.09 | 18.63 | 30,503 | +0.16(+0.87%) |
Mar 23, 2022 | 18.38 | 18.88 | 18.00 | 18.47 | 43,300 | +0.09(+0.49%) |
Mar 22, 2022 | 17.28 | 18.38 | 17.20 | 18.38 | 52,626 | +1.32(+7.74%) |
Mar 21, 2022 | 17.71 | 17.74 | 16.85 | 17.06 | 60,957 | -0.52(-2.96%) |
Mar 18, 2022 | 17.96 | 18.15 | 17.58 | 17.58 | 25,097 | -0.38(-2.12%) |
Mar 17, 2022 | 17.25 | 18.21 | 17.25 | 17.96 | 50,510 | +0.72(+4.18%) |
Mar 16, 2022 | 16.78 | 17.46 | 16.78 | 17.24 | 31,328 | +0.63(+3.79%) |
Mar 15, 2022 | 16.48 | 16.92 | 16.21 | 16.61 | 14,257 | +0.16(+0.97%) |
Mar 14, 2022 | 16.20 | 16.66 | 16.05 | 16.45 | 21,702 | +0.40(+2.49%) |
Mar 11, 2022 | 16.09 | 16.20 | 15.86 | 16.05 | 23,718 | +0.18(+1.13%) |
Mar 10, 2022 | 16.16 | 16.45 | 15.54 | 15.87 | 42,130 | -0.66(-3.99%) |
Mar 09, 2022 | 15.84 | 16.67 | 15.51 | 16.53 | 37,626 | +1.03(+6.65%) |
Mar 08, 2022 | 16.52 | 16.52 | 15.39 | 15.50 | 54,056 | -1.06(-6.40%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.56 | 16.56 | 56,775 | -0.90(-5.15%) |
Mar 04, 2022 | 17.29 | 17.48 | 16.50 | 17.46 | 33,206 | +0.12(+0.69%) |
Mar 03, 2022 | 17.84 | 17.89 | 17.24 | 17.34 | 39,215 | -0.25(-1.42%) |
Mar 02, 2022 | 17.12 | 17.88 | 17.11 | 17.59 | 29,593 | +0.46(+2.69%) |
Mar 01, 2022 | 17.14 | 17.49 | 16.73 | 17.13 | 35,552 | -0.17(-0.98%) |
Feb 28, 2022 | 17.22 | 17.50 | 17.08 | 17.30 | 44,117 | +0.05(+0.29%) |
Feb 25, 2022 | 16.27 | 17.26 | 16.27 | 17.25 | 57,861 | +1.03(+6.35%) |
Feb 24, 2022 | 15.71 | 16.41 | 15.16 | 16.22 | 86,845 | -0.20(-1.22%) |
Feb 23, 2022 | 16.60 | 17.10 | 16.23 | 16.42 | 48,206 | -0.13(-0.79%) |
Feb 22, 2022 | 15.83 | 16.99 | 15.21 | 16.55 | 51,387 | +0.41(+2.54%) |
Feb 18, 2022 | 16.14 | 0 | -0.68(-4.04%) | |||
Feb 17, 2022 | 17.32 | 17.32 | 16.50 | 16.82 | 47,686 | -0.62(-3.56%) |
Feb 16, 2022 | 17.21 | 17.72 | 17.07 | 17.44 | 60,668 | +0.05(+0.29%) |
Feb 15, 2022 | 16.26 | 17.55 | 16.16 | 17.39 | 79,015 | +1.38(+8.62%) |
Feb 14, 2022 | 16.78 | 16.78 | 15.71 | 16.01 | 51,919 | -0.88(-5.21%) |
Feb 11, 2022 | 17.61 | 17.61 | 16.63 | 16.89 | 56,272 | -0.46(-2.65%) |
Feb 10, 2022 | 17.50 | 18.00 | 17.21 | 17.35 | 61,076 | -0.19(-1.08%) |
Feb 09, 2022 | 17.25 | 18.15 | 17.22 | 17.54 | 94,738 | +0.21(+1.21%) |
Feb 08, 2022 | 16.59 | 17.33 | 16.59 | 17.33 | 72,769 | +0.73(+4.40%) |
Feb 07, 2022 | 15.89 | 16.91 | 15.50 | 16.60 | 97,620 | +0.52(+3.23%) |
Feb 04, 2022 | 15.76 | 16.35 | 15.43 | 16.08 | 50,487 | +0.25(+1.58%) |
Feb 03, 2022 | 16.07 | 15.83 | 57,430 | -0.47(-2.88%) | ||
Feb 02, 2022 | 15.46 | 16.42 | 14.69 | 16.30 | 144,593 | +1.07(+7.03%) |
Feb 01, 2022 | 19.60 | 19.74 | 14.60 | 15.23 | 312,444 | -3.53(-18.82%) |
Jan 31, 2022 | 16.84 | 18.76 | 18.76 | 103,444 | +1.90(+11.27%) | |
Jan 28, 2022 | 17.38 | 17.70 | 16.66 | 16.86 | 44,875 | -0.71(-4.04%) |
Jan 27, 2022 | 17.80 | 18.20 | 17.05 | 17.57 | 40,871 | -0.24(-1.35%) |
Jan 26, 2022 | 18.01 | 19.00 | 17.77 | 17.81 | 81,490 | +0.07(+0.39%) |
Jan 25, 2022 | 17.36 | 17.95 | 16.68 | 17.74 | 53,447 | +0.38(+2.19%) |
Jan 24, 2022 | 17.42 | 17.72 | 16.35 | 17.36 | 101,657 | -0.04(-0.23%) |
Jan 21, 2022 | 17.33 | 17.81 | 17.00 | 17.40 | 65,114 | -0.13(-0.74%) |
Jan 20, 2022 | 17.46 | 18.29 | 17.26 | 17.53 | 75,600 | +0.08(+0.46%) |
Jan 19, 2022 | 18.58 | 18.58 | 17.24 | 17.45 | 72,486 | -0.67(-3.70%) |
Jan 18, 2022 | 19.98 | 20.00 | 17.57 | 18.12 | 201,011 | -1.93(-9.63%) |
Jan 14, 2022 | 20.05 | 0 | -0.74(-3.56%) | |||
Jan 13, 2022 | 21.01 | 21.23 | 20.43 | 20.79 | 76,465 | -0.01(-0.05%) |
Jan 12, 2022 | 20.50 | 21.10 | 19.71 | 20.80 | 154,406 | +0.48(+2.36%) |
Jan 11, 2022 | 20.11 | 20.68 | 19.71 | 20.32 | 181,715 | +0.21(+1.04%) |
Jan 10, 2022 | 19.00 | 20.44 | 18.83 | 20.11 | 184,829 | +1.77(+9.65%) |
Jan 07, 2022 | 20.18 | 20.18 | 18.17 | 18.34 | 83,924 | -1.60(-8.02%) |
Jan 06, 2022 | 19.96 | 20.48 | 19.63 | 19.94 | 72,986 | -0.15(-0.75%) |
Jan 05, 2022 | 19.55 | 20.95 | 19.46 | 20.09 | 119,111 | +0.52(+2.66%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.09 | 19.57 | 81,522 | +0.18(+0.93%) |
Jan 03, 2022 | 20.72 | 21.20 | 17.89 | 19.39 | 228,361 | -1.33(-6.42%) |
Dec 31, 2021 | 21.07 | 21.08 | 19.50 | 20.72 | 87,057 | -0.51(-2.40%) |
Dec 30, 2021 | 20.32 | 21.49 | 20.10 | 21.23 | 94,677 | +0.86(+4.22%) |
Dec 29, 2021 | 19.50 | 20.64 | 19.18 | 20.37 | 117,700 | +0.87(+4.46%) |
Dec 28, 2021 | 19.00 | 19.50 | 18.80 | 19.50 | 80,032 | +0.50(+2.63%) |
Dec 27, 2021 | 17.78 | 19.58 | 17.78 | 19.00 | 120,535 | +1.00(+5.56%) |
Dec 23, 2021 | 18.46 | 18.46 | 17.69 | 18.00 | 58,836 | -0.24(-1.32%) |
Dec 22, 2021 | 17.10 | 18.25 | 16.94 | 18.24 | 81,396 | +1.34(+7.93%) |
Dec 21, 2021 | 17.91 | 17.95 | 16.38 | 16.90 | 63,695 | -0.73(-4.14%) |
Dec 20, 2021 | 17.15 | 17.80 | 16.68 | 17.63 | 117,979 | +0.58(+3.40%) |
Dec 17, 2021 | 15.86 | 17.10 | 15.58 | 17.05 | 75,839 | +1.02(+6.36%) |
Dec 16, 2021 | 16.50 | 16.50 | 15.52 | 16.03 | 54,852 | -0.47(-2.85%) |
Dec 15, 2021 | 15.62 | 16.64 | 15.28 | 16.50 | 79,348 | +0.91(+5.84%) |
Dec 14, 2021 | 15.41 | 15.83 | 15.41 | 15.59 | 39,296 | +0.04(+0.26%) |
Dec 13, 2021 | 15.20 | 15.93 | 15.20 | 15.55 | 99,962 | +0.35(+2.30%) |
Dec 10, 2021 | 12.86 | 15.51 | 12.61 | 15.20 | 32,523 | +0.15(+1.00%) |
Dec 09, 2021 | 15.14 | 15.75 | 15.00 | 15.05 | 52,382 | +0.24(+1.62%) |
Dec 08, 2021 | 13.53 | 14.81 | 13.45 | 14.81 | 42,406 | +1.31(+9.70%) |
Dec 07, 2021 | 13.37 | 13.62 | 13.20 | 13.50 | 44,618 | +0.27(+2.04%) |
Dec 06, 2021 | 13.49 | 13.50 | 12.90 | 13.23 | 42,419 | +0.14(+1.07%) |
Dec 03, 2021 | 12.62 | 13.25 | 12.19 | 13.09 | 40,580 | +0.47(+3.72%) |
Dec 02, 2021 | 12.99 | 13.15 | 12.62 | 12.62 | 40,789 | -0.36(-2.77%) |
Dec 01, 2021 | 13.60 | 13.60 | 12.98 | 12.98 | 46,624 | -0.22(-1.67%) |
Nov 30, 2021 | 13.31 | 13.66 | 12.99 | 13.20 | 34,035 | -0.05(-0.38%) |
Nov 29, 2021 | 13.21 | 14.07 | 13.10 | 13.25 | 60,568 | +0.10(+0.76%) |
Nov 26, 2021 | 13.30 | 13.54 | 12.95 | 13.15 | 23,901 | -0.30(-2.23%) |
Nov 24, 2021 | 13.43 | 13.49 | 13.04 | 13.45 | 27,886 | +0.06(+0.45%) |
Nov 23, 2021 | 14.01 | 14.02 | 13.08 | 13.39 | 40,680 | -0.61(-4.36%) |
Nov 22, 2021 | 15.42 | 15.42 | 14.00 | 14.00 | 48,133 | -1.53(-9.85%) |
Nov 19, 2021 | 15.69 | 15.73 | 15.18 | 15.53 | 20,228 | -0.28(-1.77%) |
Nov 18, 2021 | 16.04 | 15.90 | 15.40 | 15.81 | 24,738 | +0.03(+0.19%) |
Nov 17, 2021 | 16.00 | 16.04 | 15.60 | 15.78 | 9,289 | -0.26(-1.62%) |
Nov 16, 2021 | 15.90 | 16.10 | 15.54 | 16.04 | 31,492 | +0.14(+0.88%) |
Nov 15, 2021 | 16.20 | 16.30 | 15.75 | 15.90 | 52,040 | -0.22(-1.36%) |
Nov 12, 2021 | 16.21 | 16.53 | 16.01 | 16.12 | 12,428 | -0.01(-0.06%) |
Nov 11, 2021 | 16.47 | 16.60 | 16.05 | 16.13 | 58,062 | -0.42(-2.54%) |
Nov 10, 2021 | 16.37 | 16.57 | 16.55 | 14,148 | +0.06(+0.36%) | |
Nov 09, 2021 | 16.10 | 16.50 | 15.78 | 16.49 | 30,469 | +0.48(+3.00%) |
Nov 08, 2021 | 15.23 | 16.50 | 14.81 | 16.01 | 66,662 | +0.87(+5.75%) |
Nov 05, 2021 | 15.00 | 15.23 | 14.82 | 15.14 | 29,639 | +0.11(+0.73%) |
Nov 04, 2021 | 15.00 | 15.06 | 14.80 | 15.03 | 19,654 | +0.09(+0.60%) |
Nov 03, 2021 | 14.87 | 15.00 | 14.70 | 14.94 | 14,946 | +0.07(+0.47%) |
Nov 02, 2021 | 14.86 | 14.93 | 14.50 | 14.87 | 21,312 | +0.01(+0.07%) |
Nov 01, 2021 | 15.20 | 15.22 | 14.57 | 14.86 | 62,170 | -0.36(-2.37%) |
Oct 29, 2021 | 15.00 | 15.46 | 14.74 | 15.22 | 25,868 | +0.08(+0.53%) |
Oct 28, 2021 | 14.99 | 15.18 | 14.73 | 15.14 | 38,630 | +0.42(+2.85%) |
Oct 27, 2021 | 14.41 | 14.99 | 14.30 | 14.72 | 55,785 | +0.50(+3.52%) |
Oct 26, 2021 | 13.15 | 14.22 | 52,602 | +1.07(+8.14%) | ||
Oct 25, 2021 | 13.95 | 14.21 | 13.04 | 13.15 | 78,819 | -1.30(-9.00%) |
Oct 22, 2021 | 14.16 | 14.49 | 14.16 | 14.45 | 37,020 | +0.43(+3.07%) |
Oct 21, 2021 | 14.22 | 14.35 | 13.75 | 14.02 | 24,256 | -0.13(-0.92%) |
Oct 20, 2021 | 14.48 | 14.48 | 13.48 | 14.15 | 49,431 | -0.30(-2.08%) |
Oct 19, 2021 | 15.01 | 15.39 | 14.12 | 14.45 | 65,933 | -0.55(-3.67%) |
Oct 18, 2021 | 16.24 | 16.79 | 14.80 | 15.00 | 170,446 | +0.73(+5.12%) |
Oct 15, 2021 | 14.24 | 14.37 | 14.03 | 14.27 | 14,637 | +0.25(+1.78%) |
Oct 14, 2021 | 13.50 | 14.40 | 13.49 | 14.02 | 64,112 | +0.57(+4.24%) |
Oct 13, 2021 | 13.26 | 13.67 | 13.25 | 13.45 | 29,084 | +0.24(+1.82%) |
Oct 12, 2021 | 13.30 | 13.33 | 12.93 | 13.21 | 18,086 | -0.20(-1.49%) |
Oct 11, 2021 | 12.64 | 13.41 | 12.62 | 13.41 | 57,259 | +1.03(+8.32%) |
Oct 08, 2021 | 12.25 | 12.71 | 12.25 | 12.38 | 8,756 | +0.07(+0.57%) |
Oct 07, 2021 | 12.96 | 12.98 | 12.23 | 12.31 | 21,815 | -0.68(-5.23%) |
Oct 06, 2021 | 13.07 | 13.21 | 12.70 | 12.99 | 24,434 | -0.07(-0.54%) |
Oct 05, 2021 | 12.67 | 13.06 | 12.67 | 13.06 | 26,956 | +0.61(+4.90%) |
Oct 04, 2021 | 12.11 | 12.60 | 12.11 | 12.45 | 51,235 | +0.34(+2.81%) |
Oct 01, 2021 | 12.34 | 12.45 | 12.10 | 12.11 | 5,058 | -0.19(-1.54%) |
Sep 30, 2021 | 12.06 | 12.30 | 12.05 | 12.30 | 7,736 | +0.24(+1.99%) |
Sep 29, 2021 | 12.38 | 12.75 | 12.06 | 12.06 | 11,290 | -0.31(-2.51%) |
Sep 28, 2021 | 13.45 | 13.53 | 12.33 | 12.37 | 26,239 | -1.11(-8.23%) |
Sep 27, 2021 | 13.37 | 13.72 | 13.33 | 13.48 | 33,803 | +0.31(+2.35%) |
Sep 24, 2021 | 13.26 | 13.60 | 12.98 | 13.17 | 11,161 | +0.00(+0.00%) |
Sep 23, 2021 | 12.04 | 13.37 | 12.01 | 13.17 | 38,962 | +1.30(+10.95%) |
Sep 22, 2021 | 12.09 | 12.14 | 11.86 | 11.87 | 1,724 | -0.15(-1.25%) |
Sep 21, 2021 | 11.88 | 12.14 | 11.86 | 12.02 | 7,338 | -0.13(-1.07%) |
Sep 20, 2021 | 11.89 | 12.17 | 11.73 | 12.15 | 7,683 | -0.27(-2.17%) |
Sep 17, 2021 | 11.80 | 12.10 | 11.80 | 12.42 | 20,594 | +0.60(+5.08%) |
Sep 16, 2021 | 11.66 | 11.85 | 11.66 | 11.82 | 3,841 | +0.15(+1.29%) |
Sep 15, 2021 | 11.68 | 12.15 | 11.66 | 11.67 | 6,918 | -0.01(-0.09%) |
Sep 14, 2021 | 12.35 | 12.35 | 11.68 | 11.68 | 9,838 | -0.71(-5.75%) |
Sep 13, 2021 | 11.90 | 12.49 | 11.70 | 12.39 | 9,338 | +0.50(+4.23%) |
Sep 10, 2021 | 12.11 | 12.11 | 11.88 | 11.89 | 4,988 | -0.20(-1.65%) |
Sep 09, 2021 | 12.19 | 12.38 | 12.06 | 12.09 | 2,986 | -0.09(-0.74%) |
Sep 08, 2021 | 12.34 | 12.44 | 12.06 | 12.18 | 18,710 | -0.28(-2.25%) |
Sep 07, 2021 | 12.25 | 12.61 | 12.22 | 12.46 | 17,969 | +0.28(+2.30%) |
Sep 03, 2021 | 11.69 | 12.20 | 11.69 | 12.18 | 34,288 | +0.55(+4.73%) |
Sep 02, 2021 | 11.48 | 11.63 | 11.48 | 11.63 | 3,416 | +0.13(+1.13%) |
Sep 01, 2021 | 11.65 | 11.70 | 11.40 | 11.50 | 14,010 | -0.20(-1.71%) |
Aug 31, 2021 | 11.69 | 11.70 | 11.41 | 11.70 | 26,042 | +0.13(+1.12%) |
Aug 30, 2021 | 11.56 | 11.76 | 11.55 | 11.57 | 13,052 | +0.02(+0.17%) |
Aug 27, 2021 | 11.81 | 11.81 | 11.55 | 11.55 | 5,763 | -0.10(-0.86%) |
Aug 26, 2021 | 11.70 | 11.89 | 11.52 | 11.65 | 7,471 | +0.08(+0.69%) |
Aug 25, 2021 | 11.65 | 11.91 | 11.50 | 11.57 | 10,259 | +0.07(+0.61%) |
Aug 24, 2021 | 11.80 | 11.93 | 11.31 | 11.50 | 9,149 | -0.29(-2.46%) |
Aug 23, 2021 | 12.10 | 12.10 | 11.35 | 11.79 | 19,788 | -0.16(-1.34%) |
Aug 20, 2021 | 12.00 | 12.01 | 11.71 | 11.95 | 13,031 | -0.02(-0.17%) |
Aug 19, 2021 | 12.18 | 12.18 | 11.60 | 11.97 | 11,708 | -0.09(-0.75%) |
Aug 18, 2021 | 11.84 | 12.10 | 11.49 | 12.06 | 21,369 | +0.45(+3.90%) |
Aug 17, 2021 | 11.24 | 11.64 | 11.24 | 11.61 | 10,675 | +0.08(+0.67%) |
Aug 16, 2021 | 11.16 | 11.72 | 11.16 | 11.53 | 19,307 | +0.43(+3.87%) |
Aug 13, 2021 | 10.75 | 11.58 | 10.75 | 11.10 | 24,523 | +0.35(+3.26%) |
Aug 12, 2021 | 10.93 | 11.08 | 10.75 | 10.75 | 6,689 | -0.39(-3.50%) |
Aug 11, 2021 | 11.14 | 11.24 | 10.90 | 11.14 | 5,745 | -0.10(-0.89%) |
Aug 10, 2021 | 11.28 | 11.28 | 10.92 | 11.24 | 6,473 | +0.03(+0.27%) |
Aug 09, 2021 | 10.85 | 11.33 | 10.85 | 11.21 | 22,762 | +0.36(+3.32%) |
Aug 06, 2021 | 10.97 | 11.23 | 10.71 | 10.85 | 12,149 | +0.02(+0.18%) |
Aug 05, 2021 | 10.50 | 11.01 | 10.50 | 10.83 | 33,483 | +0.19(+1.79%) |
Aug 04, 2021 | 10.69 | 10.69 | 10.53 | 10.64 | 3,455 | -0.06(-0.56%) |
Aug 03, 2021 | 10.72 | 10.74 | 10.64 | 10.70 | 3,986 | -0.15(-1.38%) |
Aug 02, 2021 | 10.67 | 10.88 | 10.46 | 10.85 | 13,849 | +0.10(+0.93%) |
Jul 30, 2021 | 10.45 | 10.75 | 10.45 | 10.75 | 6,098 | +0.24(+2.28%) |
Jul 29, 2021 | 10.63 | 10.77 | 10.51 | 10.51 | 9,171 | +0.01(+0.10%) |
Jul 28, 2021 | 10.56 | 10.69 | 10.34 | 10.50 | 6,903 | +0.07(+0.67%) |
Jul 27, 2021 | 10.38 | 10.50 | 10.21 | 10.43 | 12,424 | +0.05(+0.48%) |
Jul 26, 2021 | 10.77 | 10.87 | 10.30 | 10.38 | 16,957 | -0.44(-4.07%) |
Jul 23, 2021 | 10.75 | 10.92 | 10.63 | 10.82 | 7,504 | +0.01(+0.09%) |
Jul 22, 2021 | 10.87 | 10.87 | 10.67 | 10.81 | 7,693 | +0.10(+0.93%) |
Jul 21, 2021 | 10.83 | 10.83 | 10.66 | 10.71 | 11,268 | -0.17(-1.56%) |
Jul 20, 2021 | 10.69 | 11.00 | 10.53 | 10.88 | 17,887 | +0.23(+2.16%) |
Jul 19, 2021 | 10.63 | 10.70 | 10.35 | 10.65 | 12,736 | +0.25(+2.40%) |
Jul 16, 2021 | 10.67 | 10.69 | 10.36 | 10.40 | 8,806 | -0.04(-0.38%) |
Jul 15, 2021 | 10.51 | 10.51 | 10.40 | 10.44 | 9,970 | -0.07(-0.67%) |
Jul 14, 2021 | 10.69 | 10.69 | 10.51 | 10.51 | 4,899 | -0.18(-1.68%) |
Jul 13, 2021 | 10.72 | 10.72 | 10.51 | 10.69 | 3,501 | +0.04(+0.38%) |
Jul 12, 2021 | 10.52 | 10.87 | 10.51 | 10.65 | 12,576 | +0.09(+0.85%) |
Jul 09, 2021 | 10.85 | 10.87 | 10.51 | 10.56 | 6,276 | -0.35(-3.21%) |
Jul 08, 2021 | 11.03 | 11.03 | 10.60 | 10.91 | 5,253 | -0.02(-0.18%) |
Jul 07, 2021 | 11.03 | 11.03 | 10.51 | 10.93 | 18,747 | +0.00(+0.00%) |
Jul 06, 2021 | 10.65 | 11.13 | 10.52 | 10.93 | 19,657 | +0.23(+2.15%) |
Jul 02, 2021 | 11.28 | 11.51 | 10.62 | 10.70 | 21,131 | -0.80(-6.96%) |
Jul 01, 2021 | 11.70 | 11.79 | 11.41 | 11.50 | 5,944 | -0.18(-1.54%) |
Jun 30, 2021 | 11.55 | 11.80 | 11.47 | 11.68 | 5,846 | -0.01(-0.09%) |
Jun 29, 2021 | 11.65 | 11.95 | 11.65 | 11.69 | 14,200 | +0.09(+0.78%) |
Jun 28, 2021 | 11.58 | 11.75 | 11.40 | 11.60 | 13,059 | +0.11(+0.96%) |
Jun 25, 2021 | 11.57 | 11.72 | 11.40 | 11.49 | 33,746 | -0.08(-0.69%) |
Jun 24, 2021 | 11.45 | 11.74 | 11.45 | 11.57 | 6,838 | +0.07(+0.61%) |
Jun 23, 2021 | 11.49 | 11.72 | 11.36 | 11.50 | 4,804 | -0.21(-1.79%) |
Jun 22, 2021 | 11.47 | 11.94 | 11.47 | 11.71 | 7,746 | +0.18(+1.56%) |
Jun 21, 2021 | 11.59 | 11.69 | 11.29 | 11.53 | 21,741 | -0.14(-1.20%) |
Jun 18, 2021 | 11.50 | 11.80 | 11.50 | 11.67 | 18,560 | +0.17(+1.48%) |
Jun 17, 2021 | 12.02 | 12.17 | 11.24 | 11.50 | 35,040 | -0.86(-6.96%) |
Jun 16, 2021 | 12.66 | 12.71 | 12.36 | 12.36 | 11,573 | -0.23(-1.79%) |
Jun 15, 2021 | 12.73 | 12.73 | 12.40 | 12.59 | 4,296 | +0.10(+0.76%) |
Jun 14, 2021 | 12.86 | 12.91 | 12.86 | 12.49 | 15,830 | +0.25(+2.04%) |
Jun 11, 2021 | 12.29 | 12.47 | 12.12 | 12.24 | 8,340 | -0.05(-0.41%) |
Jun 10, 2021 | 12.85 | 12.85 | 12.07 | 12.29 | 20,160 | -0.48(-3.76%) |
Jun 09, 2021 | 12.89 | 12.89 | 12.45 | 12.77 | 16,525 | -0.04(-0.31%) |
Jun 08, 2021 | 12.99 | 13.14 | 12.75 | 12.81 | 26,270 | -0.09(-0.70%) |
Jun 07, 2021 | 12.40 | 13.00 | 12.34 | 12.90 | 25,803 | +0.60(+4.88%) |
Jun 04, 2021 | 12.09 | 12.34 | 11.81 | 12.30 | 7,019 | +0.30(+2.50%) |
Jun 03, 2021 | 11.90 | 12.00 | 11.54 | 12.00 | 17,243 | +0.03(+0.28%) |
Jun 02, 2021 | 11.84 | 11.99 | 11.74 | 11.97 | 8,993 | +0.12(+0.99%) |
Jun 01, 2021 | 11.58 | 11.97 | 11.43 | 11.85 | 17,710 | +0.47(+4.13%) |
May 28, 2021 | 11.30 | 11.45 | 11.15 | 11.38 | 8,365 | +0.07(+0.62%) |
May 27, 2021 | 11.10 | 11.49 | 11.01 | 11.31 | 25,064 | +0.01(+0.09%) |
May 26, 2021 | 11.47 | 11.47 | 11.00 | 11.30 | 29,569 | -0.02(-0.18%) |
May 25, 2021 | 11.30 | 11.64 | 11.20 | 11.32 | 36,437 | +0.12(+1.07%) |
May 24, 2021 | 10.80 | 11.54 | 10.66 | 11.20 | 90,272 | +0.69(+6.57%) |
May 21, 2021 | 10.61 | 10.70 | 10.50 | 10.51 | 7,962 | -0.28(-2.59%) |
May 20, 2021 | 10.51 | 10.79 | 10.49 | 10.79 | 25,210 | +0.30(+2.86%) |
May 19, 2021 | 10.23 | 10.49 | 10.18 | 10.49 | 23,320 | -0.01(-0.10%) |
May 18, 2021 | 10.25 | 10.50 | 10.21 | 10.50 | 22,037 | +0.24(+2.34%) |
May 17, 2021 | 10.36 | 10.40 | 10.06 | 10.26 | 9,769 | -0.07(-0.68%) |
May 14, 2021 | 10.31 | 10.48 | 10.10 | 10.33 | 17,865 | +0.12(+1.18%) |
May 13, 2021 | 10.32 | 10.32 | 10.03 | 10.21 | 14,718 | -0.08(-0.78%) |
May 12, 2021 | 10.14 | 10.34 | 10.01 | 10.29 | 25,481 | +0.11(+1.08%) |
May 11, 2021 | 10.02 | 10.22 | 10.01 | 10.18 | 5,772 | +0.07(+0.69%) |
May 10, 2021 | 10.17 | 10.49 | 10.05 | 10.11 | 12,584 | -0.12(-1.17%) |
May 07, 2021 | 10.27 | 10.27 | 10.02 | 10.23 | 13,365 | -0.04(-0.39%) |
May 06, 2021 | 10.24 | 10.49 | 10.24 | 10.27 | 6,787 | +0.16(+1.58%) |
May 05, 2021 | 10.16 | 10.42 | 10.11 | 10.11 | 3,624 | -0.20(-1.94%) |
May 04, 2021 | 10.11 | 10.31 | 10.10 | 10.31 | 2,279 | -0.10(-1.01%) |