Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.500 | 9.000 | 8.097 | 8.097 | 64,442 | -0.80(-8.99%) |
Mar 30, 2022 | 9.300 | 10.30 | 8.700 | 8.897 | 115,325 | -0.38(-4.07%) |
Mar 29, 2022 | 9.101 | 9.800 | 9.000 | 9.274 | 54,723 | +0.17(+1.90%) |
Mar 28, 2022 | 8.500 | 9.200 | 8.502 | 9.101 | 35,974 | +0.60(+7.03%) |
Mar 25, 2022 | 8.300 | 8.750 | 8.300 | 8.503 | 23,454 | +0.23(+2.84%) |
Mar 24, 2022 | 8.500 | 8.532 | 8.200 | 8.268 | 30,776 | -0.20(-2.33%) |
Mar 23, 2022 | 8.400 | 8.805 | 8.304 | 8.465 | 41,743 | -0.04(-0.41%) |
Mar 22, 2022 | 8.100 | 8.500 | 8.097 | 8.500 | 37,432 | +0.44(+5.42%) |
Mar 21, 2022 | 8.100 | 8.300 | 7.911 | 8.063 | 32,267 | -0.14(-1.67%) |
Mar 18, 2022 | 8.070 | 8.350 | 8.011 | 8.200 | 50,687 | +0.05(+0.61%) |
Mar 17, 2022 | 8.058 | 8.459 | 7.860 | 8.150 | 38,664 | +0.05(+0.62%) |
Mar 16, 2022 | 8.119 | 8.430 | 8.096 | 8.100 | 52,709 | +0.11(+1.39%) |
Mar 15, 2022 | 8.100 | 8.349 | 7.623 | 7.989 | 58,473 | -0.30(-3.64%) |
Mar 14, 2022 | 8.600 | 9.100 | 8.100 | 8.291 | 48,467 | -0.81(-8.89%) |
Mar 11, 2022 | 8.905 | 9.326 | 8.800 | 9.100 | 102,402 | +0.11(+1.19%) |
Mar 10, 2022 | 9.000 | 9.000 | 8.700 | 8.993 | 17,333 | +0.02(+0.17%) |
Mar 09, 2022 | 8.900 | 9.299 | 8.695 | 8.978 | 47,428 | +0.17(+1.99%) |
Mar 08, 2022 | 8.000 | 8.999 | 8.000 | 8.803 | 28,950 | +0.60(+7.35%) |
Mar 07, 2022 | 8.600 | 8.679 | 8.010 | 8.200 | 28,686 | -0.25(-2.96%) |
Mar 04, 2022 | 8.686 | 9.099 | 8.401 | 8.450 | 24,547 | -0.35(-3.98%) |
Mar 03, 2022 | 8.885 | 8.993 | 8.653 | 8.800 | 20,634 | +0.02(+0.26%) |
Mar 02, 2022 | 8.593 | 8.900 | 8.593 | 8.777 | 26,933 | +0.08(+0.89%) |
Mar 01, 2022 | 8.500 | 8.899 | 8.400 | 8.700 | 23,806 | +0.28(+3.33%) |
Feb 28, 2022 | 8.500 | 8.649 | 8.400 | 8.420 | 22,210 | -0.28(-3.24%) |
Feb 25, 2022 | 8.400 | 8.900 | 8.501 | 8.702 | 17,868 | +0.23(+2.74%) |
Feb 24, 2022 | 7.700 | 8.600 | 7.700 | 8.470 | 28,809 | +0.17(+2.06%) |
Feb 23, 2022 | 8.509 | 8.800 | 8.180 | 8.299 | 38,327 | -0.15(-1.79%) |
Feb 22, 2022 | 8.700 | 9.000 | 8.442 | 8.450 | 52,129 | -0.44(-4.94%) |
Feb 18, 2022 | 8.889 | 0 | +0.23(+2.70%) | |||
Feb 17, 2022 | 8.333 | 8.850 | 8.265 | 8.655 | 41,751 | +0.09(+1.00%) |
Feb 16, 2022 | 8.400 | 8.800 | 7.902 | 8.569 | 68,411 | +0.42(+5.13%) |
Feb 15, 2022 | 7.601 | 8.399 | 7.600 | 8.151 | 76,722 | +0.81(+11.05%) |
Feb 14, 2022 | 7.200 | 7.723 | 7.200 | 7.340 | 34,190 | +0.02(+0.25%) |
Feb 11, 2022 | 7.361 | 7.779 | 7.252 | 7.322 | 62,371 | -0.05(-0.69%) |
Feb 10, 2022 | 7.500 | 7.800 | 7.311 | 7.373 | 61,301 | -0.21(-2.76%) |
Feb 09, 2022 | 7.100 | 7.699 | 7.100 | 7.582 | 60,977 | +0.39(+5.36%) |
Feb 08, 2022 | 7.100 | 7.213 | 7.005 | 7.196 | 31,514 | +0.12(+1.65%) |
Feb 07, 2022 | 7.140 | 7.417 | 7.000 | 7.079 | 42,898 | +0.04(+0.54%) |
Feb 04, 2022 | 6.700 | 7.100 | 6.700 | 7.041 | 43,922 | +0.21(+3.07%) |
Feb 03, 2022 | 6.600 | 7.150 | 6.831 | 146,637 | +0.19(+2.80%) | |
Feb 02, 2022 | 6.848 | 6.880 | 6.565 | 6.645 | 37,064 | -0.07(-1.04%) |
Feb 01, 2022 | 6.876 | 7.300 | 6.680 | 6.715 | 67,062 | -0.02(-0.22%) |
Jan 31, 2022 | 6.269 | 6.730 | 69,031 | +0.43(+6.79%) | ||
Jan 28, 2022 | 5.800 | 6.597 | 5.625 | 6.302 | 136,881 | +0.40(+6.81%) |
Jan 27, 2022 | 6.339 | 6.500 | 5.750 | 5.900 | 110,273 | -0.26(-4.27%) |
Jan 26, 2022 | 6.300 | 6.500 | 6.060 | 6.163 | 52,845 | -0.08(-1.34%) |
Jan 25, 2022 | 6.150 | 6.800 | 6.138 | 6.247 | 93,161 | -0.20(-3.03%) |
Jan 24, 2022 | 6.300 | 6.500 | 6.000 | 6.442 | 135,213 | +0.02(+0.28%) |
Jan 21, 2022 | 6.600 | 6.790 | 6.351 | 6.424 | 133,552 | -0.30(-4.43%) |
Jan 20, 2022 | 7.053 | 7.549 | 6.660 | 6.722 | 217,623 | -0.19(-2.71%) |
Jan 19, 2022 | 6.900 | 7.097 | 6.804 | 6.909 | 56,194 | +0.12(+1.75%) |
Jan 18, 2022 | 7.300 | 7.530 | 6.500 | 6.790 | 208,549 | -0.44(-6.05%) |
Jan 14, 2022 | 7.227 | 0 | -0.44(-5.79%) | |||
Jan 13, 2022 | 7.790 | 8.699 | 7.620 | 7.671 | 225,511 | +0.02(+0.27%) |
Jan 12, 2022 | 7.900 | 8.050 | 7.650 | 7.650 | 36,834 | -0.24(-3.08%) |
Jan 11, 2022 | 7.633 | 8.200 | 7.630 | 7.893 | 81,233 | +0.29(+3.86%) |
Jan 10, 2022 | 7.550 | 7.948 | 7.350 | 7.600 | 71,909 | -0.12(-1.52%) |
Jan 07, 2022 | 7.600 | 7.900 | 7.600 | 7.717 | 39,263 | +0.06(+0.76%) |
Jan 06, 2022 | 7.900 | 8.000 | 7.650 | 7.659 | 55,817 | -0.15(-1.90%) |
Jan 05, 2022 | 8.200 | 8.298 | 7.780 | 7.807 | 73,153 | -0.54(-6.44%) |
Jan 04, 2022 | 8.452 | 8.698 | 8.299 | 8.344 | 61,848 | -0.12(-1.36%) |
Jan 03, 2022 | 7.948 | 8.570 | 7.890 | 8.459 | 50,943 | +0.46(+5.74%) |
Dec 31, 2021 | 8.107 | 8.426 | 7.952 | 8.000 | 85,383 | -0.17(-2.04%) |
Dec 30, 2021 | 7.900 | 8.569 | 7.900 | 8.167 | 84,320 | +0.15(+1.83%) |
Dec 29, 2021 | 8.304 | 8.500 | 7.952 | 8.020 | 46,516 | -0.36(-4.28%) |
Dec 28, 2021 | 7.900 | 8.700 | 7.900 | 8.379 | 79,479 | +0.16(+1.92%) |
Dec 27, 2021 | 8.500 | 8.800 | 8.200 | 8.221 | 50,589 | -0.51(-5.87%) |
Dec 23, 2021 | 8.548 | 9.100 | 8.100 | 8.734 | 80,080 | +0.19(+2.18%) |
Dec 22, 2021 | 8.620 | 8.750 | 8.252 | 8.548 | 56,920 | -0.16(-1.80%) |
Dec 21, 2021 | 8.700 | 9.286 | 8.500 | 8.705 | 59,987 | +0.06(+0.65%) |
Dec 20, 2021 | 8.400 | 8.649 | 8.195 | 8.649 | 49,804 | -0.03(-0.35%) |
Dec 17, 2021 | 8.050 | 8.717 | 7.701 | 8.679 | 199,392 | +0.98(+12.71%) |
Dec 16, 2021 | 8.100 | 8.199 | 7.700 | 7.700 | 71,211 | -0.35(-4.32%) |
Dec 15, 2021 | 7.900 | 8.154 | 7.500 | 8.048 | 104,922 | -0.03(-0.31%) |
Dec 14, 2021 | 8.200 | 8.299 | 7.901 | 8.073 | 45,428 | -0.15(-1.82%) |
Dec 13, 2021 | 8.300 | 8.500 | 8.000 | 8.223 | 79,933 | -0.19(-2.27%) |
Dec 10, 2021 | 8.700 | 9.000 | 8.252 | 8.414 | 74,750 | -0.18(-2.09%) |
Dec 09, 2021 | 8.724 | 9.125 | 8.581 | 8.594 | 115,610 | -0.20(-2.24%) |
Dec 08, 2021 | 8.685 | 8.999 | 8.465 | 8.791 | 75,061 | +0.19(+2.23%) |
Dec 07, 2021 | 8.400 | 8.978 | 8.210 | 8.599 | 66,510 | +0.46(+5.72%) |
Dec 06, 2021 | 7.791 | 8.380 | 7.600 | 8.134 | 112,158 | -0.10(-1.26%) |
Dec 03, 2021 | 8.600 | 8.795 | 7.918 | 8.238 | 179,310 | -0.50(-5.75%) |
Dec 02, 2021 | 8.600 | 8.780 | 8.351 | 8.741 | 87,524 | +0.09(+1.05%) |
Dec 01, 2021 | 8.900 | 9.200 | 8.550 | 8.650 | 127,125 | -0.31(-3.46%) |
Nov 30, 2021 | 8.800 | 9.100 | 8.622 | 8.960 | 124,869 | +0.04(+0.39%) |
Nov 29, 2021 | 9.300 | 9.500 | 8.816 | 8.925 | 149,970 | -0.02(-0.28%) |
Nov 26, 2021 | 9.000 | 9.200 | 8.769 | 8.950 | 59,212 | -0.49(-5.22%) |
Nov 24, 2021 | 9.084 | 9.553 | 8.820 | 9.443 | 102,672 | +0.29(+3.20%) |
Nov 23, 2021 | 9.187 | 9.414 | 8.705 | 9.150 | 272,673 | -0.26(-2.81%) |
Nov 22, 2021 | 10.50 | 10.50 | 9.410 | 9.415 | 471,179 | +0.09(+0.95%) |
Nov 19, 2021 | 9.400 | 9.600 | 9.300 | 9.326 | 600,849 | -0.13(-1.43%) |
Nov 18, 2021 | 9.800 | 9.400 | 9.302 | 9.461 | 129,340 | -0.34(-3.51%) |
Nov 17, 2021 | 9.740 | 10.25 | 9.600 | 9.805 | 184,367 | +0.21(+2.14%) |
Nov 16, 2021 | 10.10 | 10.20 | 9.515 | 9.600 | 188,237 | -0.60(-5.88%) |
Nov 15, 2021 | 10.60 | 10.74 | 10.10 | 10.20 | 129,539 | -0.60(-5.56%) |
Nov 12, 2021 | 10.40 | 10.90 | 10.40 | 10.80 | 180,330 | +0.30(+2.86%) |
Nov 11, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 100,715 | -0.10(-0.94%) |
Nov 10, 2021 | 10.50 | 10.60 | 101,548 | -0.20(-1.85%) | ||
Nov 09, 2021 | 11.00 | 11.09 | 10.50 | 10.80 | 114,120 | -0.40(-3.57%) |
Nov 08, 2021 | 11.20 | 11.30 | 10.60 | 11.20 | 93,769 | +0.20(+1.82%) |
Nov 05, 2021 | 11.50 | 11.50 | 10.80 | 11.00 | 98,147 | -0.40(-3.51%) |
Nov 04, 2021 | 11.40 | 11.60 | 11.00 | 11.40 | 84,331 | -0.10(-0.87%) |
Nov 03, 2021 | 11.00 | 11.70 | 11.00 | 11.50 | 153,436 | +0.30(+2.68%) |
Nov 02, 2021 | 11.20 | 11.20 | 10.70 | 11.20 | 67,466 | +0.00(+0.00%) |
Nov 01, 2021 | 10.60 | 11.20 | 10.60 | 11.20 | 185,458 | +0.40(+3.70%) |
Oct 29, 2021 | 10.80 | 11.00 | 10.60 | 10.80 | 135,338 | -0.20(-1.82%) |
Oct 28, 2021 | 10.40 | 11.40 | 10.40 | 11.00 | 149,436 | +0.50(+4.76%) |
Oct 27, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 98,049 | -0.10(-0.94%) |
Oct 26, 2021 | 10.60 | 10.60 | 105,876 | -0.10(-0.93%) | ||
Oct 25, 2021 | 10.90 | 10.94 | 10.45 | 10.70 | 165,440 | -0.20(-1.83%) |
Oct 22, 2021 | 11.00 | 10.90 | 103,911 | -0.20(-1.80%) | ||
Oct 21, 2021 | 11.20 | 11.50 | 10.90 | 11.10 | 121,119 | -0.10(-0.89%) |
Oct 20, 2021 | 11.00 | 11.30 | 10.90 | 11.20 | 125,229 | +0.10(+0.90%) |
Oct 19, 2021 | 11.60 | 11.60 | 10.90 | 11.10 | 241,289 | -0.40(-3.48%) |
Oct 18, 2021 | 11.50 | 11.58 | 11.30 | 11.50 | 180,705 | +0.00(+0.00%) |
Oct 15, 2021 | 11.50 | 11.70 | 11.50 | 11.50 | 86,894 | -0.20(-1.71%) |
Oct 14, 2021 | 11.70 | 12.05 | 11.60 | 11.70 | 68,123 | -0.20(-1.68%) |
Oct 13, 2021 | 11.60 | 12.10 | 11.50 | 11.90 | 138,277 | +0.20(+1.71%) |
Oct 12, 2021 | 11.50 | 11.70 | 11.45 | 11.70 | 90,136 | +0.10(+0.86%) |
Oct 11, 2021 | 11.70 | 11.80 | 11.40 | 11.60 | 121,964 | -0.30(-2.52%) |
Oct 08, 2021 | 11.80 | 12.00 | 11.62 | 11.90 | 123,055 | +0.00(+0.00%) |
Oct 07, 2021 | 11.60 | 11.90 | 11.40 | 11.90 | 212,824 | +0.30(+2.59%) |
Oct 06, 2021 | 12.30 | 12.30 | 11.30 | 11.60 | 509,043 | -0.60(-4.92%) |
Oct 05, 2021 | 12.10 | 12.20 | 11.70 | 12.20 | 180,188 | +0.30(+2.52%) |
Oct 04, 2021 | 12.40 | 12.40 | 11.70 | 11.90 | 154,039 | -0.30(-2.46%) |
Oct 01, 2021 | 11.90 | 12.30 | 11.80 | 12.20 | 110,106 | +0.30(+2.52%) |
Sep 30, 2021 | 12.10 | 12.10 | 11.80 | 11.90 | 111,862 | +0.10(+0.85%) |
Sep 29, 2021 | 12.20 | 12.27 | 11.70 | 11.80 | 107,958 | -0.40(-3.28%) |
Sep 28, 2021 | 12.20 | 12.50 | 11.90 | 12.20 | 189,493 | -0.20(-1.61%) |
Sep 27, 2021 | 12.60 | 12.70 | 12.10 | 12.40 | 585,238 | -0.10(-0.80%) |
Sep 24, 2021 | 12.70 | 12.90 | 12.20 | 12.50 | 195,848 | -0.10(-0.79%) |
Sep 23, 2021 | 12.40 | 13.00 | 12.05 | 12.60 | 334,682 | +0.30(+2.44%) |
Sep 22, 2021 | 12.40 | 13.40 | 11.90 | 12.30 | 1,039,353 | +0.00(+0.00%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.20 | 12.30 | 638,262 | -1.20(-8.89%) |
Sep 20, 2021 | 13.30 | 14.11 | 12.70 | 13.50 | 766,517 | -0.50(-3.57%) |
Sep 17, 2021 | 13.90 | 15.10 | 13.80 | 14.00 | 393,721 | -0.20(-1.41%) |
Sep 16, 2021 | 14.50 | 14.80 | 13.70 | 14.20 | 191,595 | -0.60(-4.05%) |
Sep 15, 2021 | 13.50 | 15.70 | 13.00 | 14.80 | 961,317 | +1.50(+11.28%) |
Sep 14, 2021 | 13.80 | 14.20 | 13.30 | 13.30 | 674,161 | -0.20(-1.48%) |
Sep 13, 2021 | 15.40 | 15.40 | 13.40 | 13.50 | 804,634 | -2.00(-12.90%) |
Sep 10, 2021 | 16.00 | 16.00 | 15.40 | 15.50 | 39,478 | -0.30(-1.90%) |
Sep 09, 2021 | 16.00 | 16.00 | 15.40 | 15.80 | 61,707 | -0.20(-1.25%) |
Sep 08, 2021 | 16.60 | 16.80 | 15.90 | 16.00 | 54,293 | -0.80(-4.76%) |
Sep 07, 2021 | 16.70 | 17.10 | 16.35 | 16.80 | 100,251 | +0.60(+3.70%) |
Sep 03, 2021 | 16.80 | 16.80 | 15.60 | 16.20 | 149,238 | -0.40(-2.41%) |
Sep 02, 2021 | 16.70 | 17.20 | 16.50 | 16.60 | 70,913 | +0.10(+0.61%) |
Sep 01, 2021 | 16.50 | 17.40 | 16.40 | 16.50 | 257,321 | +0.50(+3.12%) |
Aug 31, 2021 | 15.10 | 16.00 | 15.00 | 16.00 | 117,013 | +0.90(+5.96%) |
Aug 30, 2021 | 15.40 | 15.50 | 14.80 | 15.10 | 59,115 | -0.30(-1.95%) |
Aug 27, 2021 | 15.30 | 16.10 | 15.20 | 15.40 | 96,736 | -0.10(-0.65%) |
Aug 26, 2021 | 16.00 | 16.00 | 14.70 | 15.50 | 106,122 | -0.30(-1.90%) |
Aug 25, 2021 | 15.90 | 16.40 | 15.45 | 15.80 | 137,246 | -0.50(-3.07%) |
Aug 24, 2021 | 15.30 | 16.50 | 14.60 | 16.30 | 353,838 | +0.40(+2.52%) |
Aug 23, 2021 | 14.40 | 16.40 | 14.30 | 15.90 | 2,756,314 | +3.00(+23.26%) |
Aug 20, 2021 | 12.30 | 13.20 | 12.30 | 12.90 | 277,364 | +0.60(+4.88%) |
Aug 19, 2021 | 12.70 | 13.00 | 12.10 | 12.30 | 79,787 | -0.70(-5.38%) |
Aug 18, 2021 | 12.40 | 13.70 | 12.33 | 13.00 | 93,311 | +0.60(+4.84%) |
Aug 17, 2021 | 12.30 | 13.10 | 12.00 | 12.40 | 89,858 | -0.10(-0.80%) |
Aug 16, 2021 | 13.10 | 13.40 | 12.20 | 12.50 | 107,425 | -0.60(-4.58%) |
Aug 13, 2021 | 11.90 | 13.80 | 11.70 | 13.10 | 238,080 | +1.50(+12.93%) |
Aug 12, 2021 | 11.70 | 12.80 | 11.40 | 11.60 | 169,313 | -0.20(-1.69%) |
Aug 11, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 33,271 | +0.20(+1.72%) |
Aug 10, 2021 | 11.90 | 12.00 | 11.50 | 11.60 | 50,506 | -0.20(-1.69%) |
Aug 09, 2021 | 12.10 | 12.20 | 11.70 | 11.80 | 33,373 | -0.10(-0.84%) |
Aug 06, 2021 | 12.00 | 12.10 | 11.70 | 11.90 | 30,639 | -0.10(-0.83%) |
Aug 05, 2021 | 12.00 | 12.20 | 11.50 | 12.00 | 30,031 | +0.20(+1.69%) |
Aug 04, 2021 | 12.10 | 12.10 | 11.80 | 11.80 | 19,013 | -0.20(-1.67%) |
Aug 03, 2021 | 12.40 | 12.50 | 11.90 | 12.00 | 36,220 | -0.40(-3.23%) |
Aug 02, 2021 | 11.60 | 12.40 | 11.60 | 12.40 | 46,309 | +0.80(+6.90%) |
Jul 30, 2021 | 11.60 | 12.20 | 11.60 | 11.60 | 35,297 | -0.20(-1.69%) |
Jul 29, 2021 | 12.00 | 12.20 | 11.70 | 11.80 | 31,319 | +0.00(+0.00%) |
Jul 28, 2021 | 11.60 | 12.10 | 11.60 | 11.80 | 61,952 | +0.10(+0.85%) |
Jul 27, 2021 | 12.40 | 12.50 | 11.35 | 11.70 | 69,240 | -0.70(-5.65%) |
Jul 26, 2021 | 13.00 | 13.24 | 12.22 | 12.40 | 56,531 | -0.40(-3.13%) |
Jul 23, 2021 | 13.40 | 13.40 | 12.80 | 12.80 | 26,088 | -0.40(-3.03%) |
Jul 22, 2021 | 13.50 | 13.70 | 13.10 | 13.20 | 16,528 | -0.20(-1.49%) |
Jul 21, 2021 | 13.10 | 13.60 | 13.10 | 13.40 | 30,250 | +0.40(+3.08%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.90 | 13.00 | 59,762 | -0.10(-0.76%) |
Jul 19, 2021 | 12.80 | 13.50 | 12.70 | 13.10 | 45,976 | +0.20(+1.55%) |
Jul 16, 2021 | 13.50 | 13.50 | 12.90 | 12.90 | 47,000 | -0.50(-3.73%) |
Jul 15, 2021 | 13.20 | 13.60 | 13.00 | 13.40 | 35,963 | +0.10(+0.75%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.30 | 13.30 | 35,907 | -0.10(-0.75%) |
Jul 13, 2021 | 13.70 | 14.04 | 13.30 | 13.40 | 45,477 | -0.50(-3.60%) |
Jul 12, 2021 | 14.10 | 14.20 | 13.60 | 13.90 | 34,541 | -0.10(-0.71%) |
Jul 09, 2021 | 14.00 | 14.14 | 13.55 | 14.00 | 53,167 | +0.30(+2.19%) |
Jul 08, 2021 | 13.20 | 13.90 | 12.60 | 13.70 | 78,825 | +0.00(+0.00%) |
Jul 07, 2021 | 14.60 | 14.68 | 13.50 | 13.70 | 120,858 | -0.80(-5.52%) |
Jul 06, 2021 | 14.80 | 15.10 | 14.50 | 14.50 | 70,927 | -0.50(-3.33%) |
Jul 02, 2021 | 15.20 | 15.20 | 14.70 | 15.00 | 62,089 | -0.10(-0.66%) |
Jul 01, 2021 | 15.40 | 15.50 | 14.90 | 15.10 | 97,199 | -0.40(-2.58%) |
Jun 30, 2021 | 15.40 | 15.58 | 15.10 | 15.50 | 67,457 | +0.20(+1.31%) |
Jun 29, 2021 | 15.50 | 15.80 | 15.30 | 15.30 | 34,833 | -0.10(-0.65%) |
Jun 28, 2021 | 16.40 | 16.50 | 15.30 | 15.40 | 100,641 | -0.80(-4.94%) |
Jun 25, 2021 | 15.70 | 16.30 | 15.10 | 16.20 | 824,646 | +0.60(+3.85%) |
Jun 24, 2021 | 15.90 | 15.95 | 15.30 | 15.60 | 80,990 | -0.10(-0.64%) |
Jun 23, 2021 | 14.90 | 15.85 | 14.90 | 15.70 | 78,604 | +0.60(+3.97%) |
Jun 22, 2021 | 15.30 | 15.30 | 14.80 | 15.10 | 77,609 | +0.40(+2.72%) |
Jun 21, 2021 | 16.00 | 16.00 | 14.50 | 14.70 | 133,767 | -0.60(-3.92%) |
Jun 18, 2021 | 15.80 | 16.00 | 15.30 | 15.30 | 145,862 | -0.70(-4.37%) |
Jun 17, 2021 | 15.80 | 16.50 | 15.70 | 16.00 | 114,323 | +0.20(+1.27%) |
Jun 16, 2021 | 16.50 | 16.70 | 15.50 | 15.80 | 128,266 | -0.70(-4.24%) |
Jun 15, 2021 | 17.20 | 17.20 | 16.40 | 16.50 | 78,792 | -0.60(-3.51%) |
Jun 14, 2021 | 17.40 | 17.50 | 16.70 | 17.10 | 78,582 | +0.10(+0.59%) |
Jun 11, 2021 | 16.90 | 17.30 | 16.80 | 17.00 | 43,928 | -0.10(-0.58%) |
Jun 10, 2021 | 17.30 | 17.40 | 16.80 | 17.10 | 71,075 | +0.10(+0.59%) |
Jun 09, 2021 | 16.80 | 17.15 | 16.50 | 17.00 | 73,885 | +0.50(+3.03%) |
Jun 08, 2021 | 17.50 | 17.50 | 16.30 | 16.50 | 114,102 | -0.90(-5.17%) |
Jun 07, 2021 | 17.10 | 17.48 | 16.90 | 17.40 | 72,134 | +0.50(+2.96%) |
Jun 04, 2021 | 17.10 | 17.75 | 16.70 | 16.90 | 83,255 | -0.10(-0.59%) |
Jun 03, 2021 | 16.10 | 17.10 | 16.00 | 17.00 | 90,136 | +0.50(+3.03%) |
Jun 02, 2021 | 16.10 | 16.50 | 15.80 | 16.50 | 67,280 | +0.50(+3.12%) |
Jun 01, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 84,461 | +0.00(+0.00%) |
May 28, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 49,313 | +0.10(+0.63%) |
May 27, 2021 | 16.10 | 16.20 | 15.70 | 15.90 | 62,919 | +0.00(+0.00%) |
May 26, 2021 | 15.20 | 16.10 | 14.90 | 15.90 | 93,200 | +0.70(+4.61%) |
May 25, 2021 | 16.20 | 16.20 | 15.20 | 15.20 | 87,916 | -1.10(-6.75%) |
May 24, 2021 | 15.70 | 16.30 | 15.20 | 16.30 | 91,218 | +0.90(+5.84%) |
May 21, 2021 | 15.50 | 15.85 | 15.10 | 15.40 | 61,391 | +0.10(+0.65%) |
May 20, 2021 | 15.30 | 15.53 | 14.90 | 15.30 | 61,938 | +0.10(+0.66%) |
May 19, 2021 | 15.50 | 15.70 | 14.85 | 15.20 | 100,870 | -0.70(-4.40%) |
May 18, 2021 | 14.80 | 16.30 | 14.70 | 15.90 | 197,275 | +1.50(+10.42%) |
May 17, 2021 | 14.70 | 14.90 | 14.00 | 14.40 | 128,922 | -0.10(-0.69%) |
May 14, 2021 | 14.80 | 14.90 | 14.30 | 14.50 | 96,331 | +0.30(+2.11%) |
May 13, 2021 | 14.90 | 15.10 | 13.40 | 14.20 | 225,299 | -0.30(-2.07%) |
May 12, 2021 | 14.40 | 15.30 | 14.30 | 14.50 | 132,304 | +0.20(+1.40%) |
May 11, 2021 | 13.50 | 14.90 | 13.20 | 14.30 | 166,227 | -0.20(-1.38%) |
May 10, 2021 | 16.00 | 16.05 | 14.50 | 14.50 | 239,814 | -1.50(-9.38%) |
May 07, 2021 | 16.50 | 16.55 | 15.70 | 16.00 | 136,869 | -0.50(-3.03%) |
May 06, 2021 | 16.30 | 16.60 | 15.60 | 16.50 | 168,337 | +0.10(+0.61%) |
May 05, 2021 | 17.00 | 17.20 | 16.30 | 16.40 | 113,953 | -0.80(-4.65%) |
May 04, 2021 | 17.50 | 17.50 | 16.50 | 17.20 | 152,418 | -0.30(-1.71%) |
May 03, 2021 | 18.20 | 18.50 | 17.20 | 17.50 | 202,522 | -0.40(-2.23%) |
Apr 30, 2021 | 17.90 | 18.60 | 17.80 | 17.90 | 236,950 | -0.20(-1.10%) |
Apr 29, 2021 | 19.50 | 19.60 | 18.00 | 18.10 | 379,708 | -1.20(-6.22%) |
Apr 28, 2021 | 17.00 | 19.90 | 16.60 | 19.30 | 904,559 | +2.00(+11.56%) |
Apr 27, 2021 | 18.30 | 18.40 | 17.20 | 17.30 | 494,477 | -1.00(-5.46%) |
Apr 26, 2021 | 18.00 | 18.90 | 16.80 | 18.30 | 801,125 | +1.50(+8.93%) |
Apr 23, 2021 | 16.50 | 17.30 | 16.30 | 16.80 | 178,150 | +0.40(+2.44%) |
Apr 22, 2021 | 17.00 | 17.20 | 16.40 | 16.40 | 92,062 | -0.50(-2.96%) |
Apr 21, 2021 | 15.80 | 17.20 | 15.50 | 16.90 | 93,005 | +1.20(+7.64%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.70 | 15.70 | 101,966 | -1.30(-7.65%) |
Apr 19, 2021 | 18.50 | 18.50 | 16.80 | 17.00 | 91,835 | -0.90(-5.03%) |
Apr 16, 2021 | 18.20 | 18.50 | 17.20 | 17.90 | 92,350 | -0.20(-1.10%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.00 | 18.10 | 74,179 | -0.70(-3.72%) |
Apr 14, 2021 | 18.70 | 19.60 | 18.70 | 18.80 | 66,591 | -0.20(-1.05%) |
Apr 13, 2021 | 18.90 | 19.30 | 18.30 | 19.00 | 76,304 | +0.20(+1.06%) |
Apr 12, 2021 | 20.00 | 20.10 | 18.70 | 18.80 | 151,491 | -1.50(-7.39%) |
Apr 09, 2021 | 20.50 | 20.50 | 19.80 | 20.30 | 109,310 | -0.20(-0.98%) |
Apr 08, 2021 | 20.70 | 20.70 | 19.60 | 20.50 | 106,587 | +0.00(+0.00%) |
Apr 07, 2021 | 21.40 | 21.50 | 20.30 | 20.50 | 175,111 | -1.00(-4.65%) |
Apr 06, 2021 | 21.60 | 22.10 | 20.80 | 21.50 | 198,837 | +0.00(+0.00%) |
Apr 05, 2021 | 22.60 | 22.60 | 20.80 | 21.50 | 294,763 | -1.00(-4.44%) |