Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.350 | 9.450 | 9.055 | 9.430 | 653,386 | -0.06(-0.63%) |
Jun 29, 2022 | 9.720 | 9.790 | 9.410 | 9.490 | 434,743 | -0.25(-2.57%) |
Jun 28, 2022 | 10.02 | 10.32 | 9.740 | 9.740 | 581,406 | -0.23(-2.31%) |
Jun 27, 2022 | 10.00 | 10.06 | 9.740 | 9.970 | 419,304 | +0.04(+0.40%) |
Jun 24, 2022 | 9.780 | 10.04 | 9.744 | 9.930 | 832,144 | +0.24(+2.48%) |
Jun 23, 2022 | 9.390 | 9.690 | 9.390 | 9.690 | 509,566 | +0.37(+3.97%) |
Jun 22, 2022 | 9.210 | 9.590 | 9.078 | 9.320 | 538,317 | +0.05(+0.54%) |
Jun 21, 2022 | 9.340 | 9.490 | 9.150 | 9.270 | 573,182 | +0.06(+0.65%) |
Jun 17, 2022 | 9.260 | 9.550 | 9.120 | 9.210 | 915,881 | +0.06(+0.66%) |
Jun 16, 2022 | 9.150 | 9.280 | 9.030 | 9.150 | 1,181,324 | -0.36(-3.79%) |
Jun 15, 2022 | 9.310 | 9.620 | 9.242 | 9.510 | 612,762 | +0.36(+3.93%) |
Jun 14, 2022 | 8.960 | 9.185 | 8.785 | 9.150 | 743,689 | +0.19(+2.12%) |
Jun 13, 2022 | 8.880 | 9.030 | 8.780 | 8.960 | 488,930 | -0.35(-3.76%) |
Jun 10, 2022 | 9.710 | 9.910 | 9.275 | 9.310 | 432,820 | -0.54(-5.48%) |
Jun 09, 2022 | 10.27 | 10.36 | 9.830 | 9.850 | 414,119 | -0.53(-5.11%) |
Jun 08, 2022 | 10.36 | 10.50 | 10.24 | 10.38 | 311,953 | +0.01(+0.10%) |
Jun 07, 2022 | 10.16 | 10.42 | 10.16 | 10.37 | 632,837 | +0.10(+0.97%) |
Jun 06, 2022 | 10.44 | 10.45 | 10.22 | 10.27 | 768,940 | -0.07(-0.68%) |
Jun 03, 2022 | 10.44 | 10.54 | 10.24 | 10.34 | 399,210 | -0.22(-2.08%) |
Jun 02, 2022 | 10.26 | 10.66 | 10.26 | 10.56 | 360,401 | +0.31(+3.02%) |
Jun 01, 2022 | 10.29 | 10.45 | 10.04 | 10.25 | 452,214 | -0.10(-0.97%) |
May 31, 2022 | 10.42 | 10.47 | 10.18 | 10.35 | 660,587 | -0.22(-2.08%) |
May 27, 2022 | 10.19 | 10.65 | 10.19 | 10.57 | 383,196 | +0.42(+4.14%) |
May 26, 2022 | 9.860 | 10.32 | 9.860 | 10.15 | 463,765 | +0.35(+3.57%) |
May 25, 2022 | 9.800 | 9.900 | 9.590 | 9.800 | 1,201,927 | +0.00(+0.00%) |
May 24, 2022 | 9.610 | 9.850 | 9.430 | 9.800 | 406,623 | +0.09(+0.93%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.710 | 513,067 | -0.45(-4.43%) |
May 20, 2022 | 10.30 | 10.43 | 9.890 | 10.16 | 414,859 | +0.03(+0.30%) |
May 19, 2022 | 10.18 | 10.43 | 10.08 | 10.13 | 497,241 | -0.18(-1.75%) |
May 18, 2022 | 10.43 | 10.72 | 10.21 | 10.31 | 570,153 | -0.35(-3.28%) |
May 17, 2022 | 10.41 | 10.70 | 10.32 | 10.66 | 447,779 | +0.51(+5.02%) |
May 16, 2022 | 9.900 | 10.28 | 9.870 | 10.15 | 603,534 | +0.30(+3.05%) |
May 13, 2022 | 9.310 | 9.980 | 9.310 | 9.850 | 562,520 | +0.72(+7.89%) |
May 12, 2022 | 8.760 | 9.409 | 8.750 | 9.130 | 655,189 | +0.26(+2.93%) |
May 11, 2022 | 8.920 | 9.390 | 8.830 | 8.870 | 649,755 | -0.22(-2.42%) |
May 10, 2022 | 9.440 | 9.450 | 8.790 | 9.090 | 723,167 | -0.32(-3.40%) |
May 09, 2022 | 9.730 | 9.850 | 9.400 | 9.410 | 508,812 | -0.53(-5.33%) |
May 06, 2022 | 10.65 | 10.71 | 9.720 | 9.940 | 895,331 | -0.90(-8.30%) |
May 05, 2022 | 10.95 | 11.07 | 10.57 | 10.84 | 727,747 | -0.85(-7.27%) |
May 04, 2022 | 11.29 | 11.75 | 10.94 | 11.69 | 472,786 | +0.40(+3.54%) |
May 03, 2022 | 11.35 | 11.43 | 11.02 | 11.29 | 437,647 | -0.16(-1.40%) |
May 02, 2022 | 11.14 | 11.47 | 11.09 | 11.45 | 466,544 | +0.33(+2.97%) |
Apr 29, 2022 | 11.34 | 11.62 | 11.07 | 11.12 | 461,575 | -0.33(-2.88%) |
Apr 28, 2022 | 11.50 | 11.71 | 11.03 | 11.45 | 429,635 | +0.08(+0.70%) |
Apr 27, 2022 | 11.46 | 11.66 | 11.31 | 11.37 | 340,261 | -0.13(-1.13%) |
Apr 26, 2022 | 11.90 | 11.95 | 11.49 | 11.50 | 342,163 | -0.54(-4.49%) |
Apr 25, 2022 | 11.67 | 12.11 | 11.61 | 12.04 | 336,669 | +0.29(+2.47%) |
Apr 22, 2022 | 11.99 | 12.03 | 11.64 | 11.75 | 283,842 | -0.28(-2.33%) |
Apr 21, 2022 | 12.55 | 12.67 | 11.95 | 12.03 | 349,433 | -0.38(-3.06%) |
Apr 20, 2022 | 12.78 | 12.91 | 12.34 | 12.41 | 321,750 | -0.22(-1.74%) |
Apr 19, 2022 | 12.59 | 12.93 | 12.59 | 12.63 | 510,124 | -0.04(-0.32%) |
Apr 18, 2022 | 12.73 | 12.99 | 12.58 | 12.67 | 278,584 | -0.15(-1.17%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.76 | 12.82 | 256,640 | -0.07(-0.54%) |
Apr 13, 2022 | 12.71 | 12.99 | 12.71 | 12.89 | 325,405 | +0.15(+1.18%) |
Apr 12, 2022 | 12.95 | 13.25 | 12.68 | 12.74 | 341,301 | +0.06(+0.47%) |
Apr 11, 2022 | 12.53 | 12.85 | 12.41 | 12.68 | 456,870 | -0.05(-0.39%) |
Apr 08, 2022 | 13.00 | 13.25 | 12.72 | 12.73 | 363,392 | -0.33(-2.53%) |
Apr 07, 2022 | 13.18 | 13.42 | 12.82 | 13.06 | 463,061 | -0.19(-1.43%) |
Apr 06, 2022 | 13.58 | 13.81 | 13.16 | 13.25 | 565,767 | -0.59(-4.26%) |
Apr 05, 2022 | 14.39 | 14.65 | 13.56 | 13.84 | 532,322 | -0.84(-5.72%) |
Apr 04, 2022 | 14.59 | 14.93 | 14.59 | 14.68 | 279,104 | +0.07(+0.48%) |
Apr 01, 2022 | 14.53 | 14.73 | 14.35 | 14.61 | 367,489 | +0.18(+1.25%) |
Mar 31, 2022 | 14.74 | 14.79 | 14.33 | 14.43 | 387,897 | -0.44(-2.96%) |
Mar 30, 2022 | 14.94 | 15.42 | 14.78 | 14.87 | 232,960 | -0.18(-1.20%) |
Mar 29, 2022 | 14.88 | 15.65 | 14.73 | 15.05 | 496,623 | +0.41(+2.80%) |
Mar 28, 2022 | 14.81 | 14.85 | 14.34 | 14.64 | 298,447 | -0.22(-1.48%) |
Mar 25, 2022 | 15.00 | 15.00 | 14.62 | 14.86 | 261,202 | -0.15(-1.00%) |
Mar 24, 2022 | 15.05 | 15.08 | 14.66 | 15.01 | 152,152 | +0.07(+0.47%) |
Mar 23, 2022 | 15.10 | 15.25 | 14.77 | 14.94 | 296,017 | -0.37(-2.42%) |
Mar 22, 2022 | 15.13 | 15.60 | 15.01 | 15.31 | 219,219 | +0.22(+1.46%) |
Mar 21, 2022 | 15.42 | 15.46 | 14.81 | 15.09 | 329,714 | -0.33(-2.14%) |
Mar 18, 2022 | 15.25 | 15.59 | 15.25 | 15.42 | 745,545 | +0.09(+0.59%) |
Mar 17, 2022 | 14.90 | 15.37 | 14.85 | 15.33 | 391,919 | +0.26(+1.73%) |
Mar 16, 2022 | 14.56 | 15.14 | 14.50 | 15.07 | 469,874 | +0.76(+5.31%) |
Mar 15, 2022 | 14.10 | 14.44 | 13.85 | 14.31 | 390,151 | +0.29(+2.07%) |
Mar 14, 2022 | 14.52 | 14.66 | 13.89 | 14.02 | 502,325 | -0.55(-3.77%) |
Mar 11, 2022 | 14.49 | 14.76 | 14.38 | 14.57 | 411,757 | +0.18(+1.25%) |
Mar 10, 2022 | 14.15 | 14.41 | 13.88 | 14.39 | 435,087 | -0.11(-0.76%) |
Mar 09, 2022 | 14.13 | 14.69 | 14.06 | 14.50 | 737,975 | +0.66(+4.77%) |
Mar 08, 2022 | 14.20 | 14.43 | 13.76 | 13.84 | 1,065,056 | -0.36(-2.54%) |
Mar 07, 2022 | 15.25 | 15.47 | 14.18 | 14.20 | 526,354 | -1.18(-7.67%) |
Mar 04, 2022 | 15.63 | 15.70 | 15.27 | 15.38 | 436,777 | -0.55(-3.45%) |
Mar 03, 2022 | 16.10 | 16.16 | 15.75 | 15.93 | 507,581 | -0.13(-0.81%) |
Mar 02, 2022 | 16.16 | 16.52 | 15.74 | 16.06 | 458,611 | +0.05(+0.31%) |
Mar 01, 2022 | 16.11 | 16.43 | 15.79 | 16.01 | 528,527 | -0.17(-1.05%) |
Feb 28, 2022 | 15.62 | 16.26 | 15.60 | 16.18 | 645,798 | +0.23(+1.44%) |
Feb 25, 2022 | 14.99 | 16.12 | 15.66 | 15.95 | 686,908 | +1.01(+6.76%) |
Feb 24, 2022 | 13.40 | 15.02 | 13.00 | 14.94 | 833,138 | +0.79(+5.58%) |
Feb 23, 2022 | 14.60 | 14.74 | 14.07 | 14.15 | 571,615 | -0.26(-1.80%) |
Feb 22, 2022 | 15.15 | 15.33 | 14.38 | 14.41 | 591,746 | -0.90(-5.88%) |
Feb 18, 2022 | 15.31 | 0 | -0.53(-3.35%) | |||
Feb 17, 2022 | 16.02 | 16.27 | 15.71 | 15.84 | 281,596 | -0.38(-2.34%) |
Feb 16, 2022 | 15.98 | 16.29 | 15.98 | 16.22 | 262,886 | +0.03(+0.19%) |
Feb 15, 2022 | 15.77 | 16.20 | 15.77 | 16.19 | 376,554 | +0.68(+4.38%) |
Feb 14, 2022 | 15.68 | 15.86 | 15.23 | 15.51 | 377,513 | -0.08(-0.51%) |
Feb 11, 2022 | 15.70 | 16.04 | 15.39 | 15.59 | 289,273 | -0.02(-0.13%) |
Feb 10, 2022 | 15.66 | 16.05 | 15.50 | 15.61 | 304,818 | -0.49(-3.04%) |
Feb 09, 2022 | 16.17 | 16.48 | 15.79 | 16.10 | 384,681 | +0.15(+0.94%) |
Feb 08, 2022 | 15.33 | 16.10 | 15.33 | 15.95 | 861,671 | +0.68(+4.45%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.18 | 15.27 | 301,603 | -0.07(-0.46%) |
Feb 04, 2022 | 14.99 | 15.46 | 14.80 | 15.34 | 279,426 | +0.22(+1.46%) |
Feb 03, 2022 | 15.26 | 15.04 | 15.12 | 280,362 | -0.47(-3.01%) | |
Feb 02, 2022 | 15.91 | 15.97 | 15.37 | 15.59 | 474,037 | -0.31(-1.95%) |
Feb 01, 2022 | 15.70 | 15.99 | 15.37 | 15.90 | 504,883 | +0.32(+2.05%) |
Jan 31, 2022 | 14.74 | 15.59 | 15.58 | 400,134 | +0.73(+4.92%) | |
Jan 28, 2022 | 14.68 | 14.84 | 14.38 | 14.85 | 286,717 | +0.22(+1.50%) |
Jan 27, 2022 | 15.01 | 15.55 | 14.51 | 14.63 | 496,125 | -0.28(-1.88%) |
Jan 26, 2022 | 15.32 | 15.65 | 14.84 | 14.91 | 467,322 | -0.03(-0.20%) |
Jan 25, 2022 | 14.88 | 15.14 | 14.48 | 14.94 | 542,356 | -0.25(-1.65%) |
Jan 24, 2022 | 14.51 | 15.27 | 14.12 | 15.19 | 581,506 | +0.30(+2.01%) |
Jan 21, 2022 | 15.10 | 15.50 | 14.88 | 14.89 | 706,273 | -0.31(-2.04%) |
Jan 20, 2022 | 15.66 | 15.94 | 15.20 | 15.20 | 433,834 | -0.22(-1.43%) |
Jan 19, 2022 | 15.66 | 15.84 | 15.19 | 15.42 | 593,468 | -0.26(-1.66%) |
Jan 18, 2022 | 16.13 | 16.73 | 15.64 | 15.68 | 489,033 | -0.73(-4.45%) |
Jan 14, 2022 | 16.41 | 0 | +0.06(+0.37%) | |||
Jan 13, 2022 | 16.22 | 16.98 | 16.22 | 16.35 | 621,526 | +0.20(+1.24%) |
Jan 12, 2022 | 16.26 | 16.30 | 15.84 | 16.15 | 390,910 | +0.12(+0.75%) |
Jan 11, 2022 | 16.13 | 16.25 | 15.82 | 16.03 | 439,862 | -0.22(-1.35%) |
Jan 10, 2022 | 15.82 | 16.28 | 15.34 | 16.25 | 586,242 | +0.32(+2.01%) |
Jan 07, 2022 | 16.22 | 16.53 | 15.92 | 15.93 | 286,784 | -0.30(-1.85%) |
Jan 06, 2022 | 16.10 | 16.40 | 15.83 | 16.23 | 464,183 | +0.10(+0.62%) |
Jan 05, 2022 | 16.87 | 17.18 | 16.00 | 16.13 | 491,379 | -0.82(-4.84%) |
Jan 04, 2022 | 16.76 | 17.03 | 16.56 | 16.95 | 496,551 | +0.41(+2.48%) |
Jan 03, 2022 | 16.15 | 16.89 | 16.13 | 16.54 | 570,733 | +0.45(+2.80%) |
Dec 31, 2021 | 16.22 | 16.43 | 16.07 | 16.09 | 562,918 | -0.23(-1.41%) |
Dec 30, 2021 | 16.24 | 16.79 | 16.24 | 16.32 | 426,076 | +0.09(+0.55%) |
Dec 29, 2021 | 16.64 | 16.77 | 16.14 | 16.23 | 446,965 | -0.47(-2.81%) |
Dec 28, 2021 | 16.67 | 16.92 | 16.51 | 16.70 | 574,693 | -0.09(-0.54%) |
Dec 27, 2021 | 16.36 | 16.80 | 16.09 | 16.79 | 460,575 | +0.49(+3.01%) |
Dec 23, 2021 | 15.92 | 16.36 | 15.78 | 16.30 | 460,891 | +0.40(+2.52%) |
Dec 22, 2021 | 15.63 | 16.00 | 15.38 | 15.90 | 823,234 | +0.10(+0.63%) |
Dec 21, 2021 | 15.26 | 15.99 | 15.19 | 15.80 | 652,573 | +0.73(+4.84%) |
Dec 20, 2021 | 15.24 | 15.27 | 14.84 | 15.07 | 729,826 | -0.54(-3.46%) |
Dec 17, 2021 | 15.22 | 15.78 | 14.93 | 15.61 | 1,560,460 | +0.25(+1.63%) |
Dec 16, 2021 | 16.17 | 16.28 | 15.37 | 15.36 | 1,294,880 | -0.70(-4.36%) |
Dec 15, 2021 | 16.17 | 16.23 | 15.44 | 16.06 | 1,074,194 | -0.12(-0.74%) |
Dec 14, 2021 | 16.65 | 16.89 | 16.09 | 16.18 | 876,704 | -0.55(-3.29%) |
Dec 13, 2021 | 17.50 | 17.61 | 16.68 | 16.73 | 1,031,638 | -0.92(-5.21%) |
Dec 10, 2021 | 18.41 | 18.46 | 17.45 | 17.65 | 732,879 | -0.50(-2.75%) |
Dec 09, 2021 | 18.76 | 19.01 | 18.02 | 18.15 | 913,534 | -0.89(-4.67%) |
Dec 08, 2021 | 17.75 | 19.09 | 17.68 | 19.04 | 2,443,678 | +1.50(+8.55%) |
Dec 07, 2021 | 17.15 | 18.07 | 17.11 | 17.54 | 1,495,019 | +0.63(+3.73%) |
Dec 06, 2021 | 16.34 | 17.00 | 16.01 | 16.91 | 922,462 | +0.68(+4.19%) |
Dec 03, 2021 | 16.65 | 16.80 | 15.99 | 16.23 | 1,089,140 | -0.37(-2.23%) |
Dec 02, 2021 | 16.34 | 16.73 | 15.73 | 16.60 | 1,912,805 | +0.03(+0.18%) |
Dec 01, 2021 | 17.00 | 17.66 | 16.32 | 16.57 | 13,366,536 | -0.11(-0.66%) |
Nov 30, 2021 | 16.81 | 17.40 | 16.18 | 16.68 | 2,748,149 | -0.29(-1.71%) |
Nov 29, 2021 | 16.10 | 17.38 | 15.98 | 16.97 | 3,760,594 | +0.85(+5.27%) |
Nov 26, 2021 | 14.43 | 16.20 | 14.38 | 16.12 | 5,243,970 | +2.81(+21.11%) |
Nov 24, 2021 | 13.20 | 13.62 | 13.04 | 13.31 | 528,485 | +0.04(+0.30%) |
Nov 23, 2021 | 13.00 | 13.33 | 12.88 | 13.27 | 755,245 | +0.31(+2.39%) |
Nov 22, 2021 | 12.65 | 13.00 | 12.46 | 12.96 | 597,714 | +0.49(+3.93%) |
Nov 19, 2021 | 12.30 | 12.59 | 12.29 | 12.47 | 424,990 | +0.00(+0.00%) |
Nov 18, 2021 | 12.79 | 12.58 | 12.45 | 12.47 | 553,766 | -0.29(-2.27%) |
Nov 17, 2021 | 13.10 | 13.13 | 12.64 | 12.76 | 457,236 | -0.25(-1.92%) |
Nov 16, 2021 | 13.06 | 13.12 | 12.80 | 13.01 | 521,592 | -0.15(-1.14%) |
Nov 15, 2021 | 13.37 | 13.45 | 12.97 | 13.16 | 754,533 | +0.03(+0.23%) |
Nov 12, 2021 | 13.27 | 13.36 | 13.08 | 13.13 | 503,556 | -0.17(-1.28%) |
Nov 11, 2021 | 13.54 | 13.66 | 13.28 | 13.30 | 372,505 | -0.19(-1.41%) |
Nov 10, 2021 | 13.54 | 13.49 | 408,297 | -0.12(-0.88%) | ||
Nov 09, 2021 | 13.72 | 13.87 | 13.43 | 13.61 | 476,759 | -0.11(-0.80%) |
Nov 08, 2021 | 13.65 | 14.18 | 13.45 | 13.72 | 372,300 | +0.05(+0.37%) |
Nov 05, 2021 | 13.99 | 14.25 | 13.53 | 13.67 | 579,635 | +0.01(+0.07%) |
Nov 04, 2021 | 13.77 | 13.82 | 12.80 | 13.66 | 978,264 | +0.38(+2.86%) |
Nov 03, 2021 | 13.28 | 13.67 | 13.27 | 13.28 | 544,376 | -0.17(-1.26%) |
Nov 02, 2021 | 13.53 | 14.20 | 13.22 | 13.45 | 1,101,326 | -0.08(-0.59%) |
Nov 01, 2021 | 13.08 | 13.59 | 13.27 | 13.53 | 461,945 | +0.51(+3.92%) |
Oct 29, 2021 | 12.87 | 13.11 | 12.85 | 13.02 | 423,997 | +0.04(+0.31%) |
Oct 28, 2021 | 12.92 | 13.06 | 12.80 | 12.98 | 326,685 | +0.14(+1.09%) |
Oct 27, 2021 | 13.26 | 13.27 | 12.82 | 12.84 | 477,564 | -0.47(-3.53%) |
Oct 26, 2021 | 13.20 | 13.56 | 13.31 | 678,706 | +0.22(+1.68%) | |
Oct 25, 2021 | 12.69 | 13.15 | 12.50 | 13.09 | 670,497 | +0.41(+3.23%) |
Oct 22, 2021 | 12.71 | 12.86 | 12.60 | 12.68 | 576,911 | -0.03(-0.24%) |
Oct 21, 2021 | 12.53 | 12.78 | 12.45 | 12.71 | 494,140 | +0.19(+1.52%) |
Oct 20, 2021 | 12.56 | 12.56 | 12.33 | 12.52 | 577,966 | -0.05(-0.40%) |
Oct 19, 2021 | 12.20 | 12.61 | 12.11 | 12.57 | 381,523 | +0.34(+2.78%) |
Oct 18, 2021 | 12.17 | 12.25 | 11.93 | 12.23 | 618,916 | -0.02(-0.16%) |
Oct 15, 2021 | 12.56 | 12.67 | 12.23 | 12.25 | 536,501 | -0.05(-0.41%) |
Oct 14, 2021 | 12.32 | 12.43 | 12.11 | 12.30 | 380,289 | +0.13(+1.07%) |
Oct 13, 2021 | 12.08 | 12.21 | 11.94 | 12.17 | 514,898 | +0.10(+0.83%) |
Oct 12, 2021 | 12.10 | 12.12 | 11.84 | 12.07 | 525,896 | +0.00(+0.00%) |
Oct 11, 2021 | 12.13 | 12.45 | 12.03 | 12.07 | 351,399 | -0.05(-0.41%) |
Oct 08, 2021 | 12.16 | 12.22 | 12.01 | 12.12 | 269,176 | -0.03(-0.25%) |
Oct 07, 2021 | 11.90 | 12.23 | 11.90 | 12.15 | 386,808 | +0.32(+2.70%) |
Oct 06, 2021 | 11.92 | 12.03 | 11.80 | 11.83 | 354,196 | -0.23(-1.91%) |
Oct 05, 2021 | 12.23 | 12.44 | 12.05 | 12.06 | 313,579 | -0.19(-1.55%) |
Oct 04, 2021 | 12.76 | 12.80 | 12.22 | 12.25 | 247,863 | -0.58(-4.52%) |
Oct 01, 2021 | 12.73 | 12.98 | 12.52 | 12.83 | 352,939 | +0.18(+1.42%) |
Sep 30, 2021 | 12.78 | 12.96 | 12.51 | 12.65 | 451,984 | -0.13(-1.02%) |
Sep 29, 2021 | 13.04 | 13.23 | 12.76 | 12.78 | 346,514 | -0.17(-1.31%) |
Sep 28, 2021 | 13.05 | 13.18 | 12.75 | 12.95 | 558,478 | -0.23(-1.75%) |
Sep 27, 2021 | 13.23 | 13.38 | 12.97 | 13.18 | 472,654 | -0.06(-0.45%) |
Sep 24, 2021 | 12.65 | 13.28 | 12.59 | 13.24 | 399,770 | +0.52(+4.09%) |
Sep 23, 2021 | 12.68 | 12.84 | 12.61 | 12.72 | 516,147 | +0.14(+1.11%) |
Sep 22, 2021 | 12.50 | 12.91 | 12.50 | 12.58 | 322,443 | +0.15(+1.21%) |
Sep 21, 2021 | 12.62 | 12.68 | 12.35 | 12.43 | 362,728 | -0.14(-1.11%) |
Sep 20, 2021 | 12.25 | 12.59 | 12.13 | 12.57 | 513,111 | -0.07(-0.55%) |
Sep 17, 2021 | 12.70 | 12.86 | 12.33 | 12.64 | 1,090,901 | -0.03(-0.24%) |
Sep 16, 2021 | 12.73 | 12.79 | 12.54 | 12.67 | 352,361 | +0.01(+0.08%) |
Sep 15, 2021 | 12.41 | 12.74 | 12.20 | 12.66 | 469,485 | +0.25(+2.01%) |
Sep 14, 2021 | 12.61 | 12.66 | 12.34 | 12.41 | 434,390 | -0.12(-0.96%) |
Sep 13, 2021 | 12.50 | 12.58 | 12.35 | 12.53 | 413,173 | +0.13(+1.05%) |
Sep 10, 2021 | 12.37 | 12.46 | 12.23 | 12.40 | 262,543 | +0.19(+1.56%) |
Sep 09, 2021 | 12.12 | 12.44 | 12.02 | 12.21 | 298,204 | +0.07(+0.58%) |
Sep 08, 2021 | 12.10 | 12.22 | 11.95 | 12.14 | 302,924 | -0.03(-0.25%) |
Sep 07, 2021 | 12.62 | 12.73 | 12.16 | 12.17 | 233,672 | -0.42(-3.34%) |
Sep 03, 2021 | 12.60 | 12.70 | 12.48 | 12.59 | 256,327 | +0.01(+0.08%) |
Sep 02, 2021 | 12.93 | 12.97 | 12.52 | 12.58 | 363,191 | -0.30(-2.33%) |
Sep 01, 2021 | 12.84 | 13.06 | 12.65 | 12.88 | 298,703 | +0.16(+1.26%) |
Aug 31, 2021 | 12.72 | 13.03 | 12.59 | 12.72 | 313,961 | -0.04(-0.31%) |
Aug 30, 2021 | 12.97 | 12.97 | 12.53 | 12.76 | 366,381 | -0.19(-1.47%) |
Aug 27, 2021 | 12.45 | 13.05 | 12.41 | 12.95 | 521,364 | +0.85(+7.02%) |
Aug 26, 2021 | 12.04 | 12.20 | 11.97 | 12.10 | 260,296 | -0.01(-0.08%) |
Aug 25, 2021 | 12.03 | 12.28 | 11.93 | 12.11 | 274,753 | +0.05(+0.41%) |
Aug 24, 2021 | 11.99 | 12.22 | 11.90 | 12.06 | 286,654 | +0.15(+1.26%) |
Aug 23, 2021 | 11.96 | 12.12 | 11.87 | 11.91 | 220,757 | +0.06(+0.51%) |
Aug 20, 2021 | 11.76 | 12.11 | 11.74 | 11.85 | 350,252 | +0.09(+0.77%) |
Aug 19, 2021 | 11.76 | 11.89 | 11.53 | 11.76 | 416,618 | -0.22(-1.84%) |
Aug 18, 2021 | 12.05 | 12.32 | 11.91 | 11.98 | 401,541 | -0.04(-0.33%) |
Aug 17, 2021 | 12.32 | 12.38 | 11.83 | 12.02 | 422,387 | -0.52(-4.15%) |
Aug 16, 2021 | 12.95 | 12.95 | 12.54 | 12.54 | 319,470 | -0.59(-4.49%) |
Aug 13, 2021 | 13.48 | 13.48 | 13.02 | 13.13 | 220,600 | -0.40(-2.96%) |
Aug 12, 2021 | 13.65 | 13.69 | 13.20 | 13.53 | 322,163 | -0.15(-1.10%) |
Aug 11, 2021 | 13.60 | 13.80 | 13.47 | 13.68 | 341,393 | +0.19(+1.41%) |
Aug 10, 2021 | 13.20 | 13.61 | 13.13 | 13.49 | 466,775 | +0.30(+2.27%) |
Aug 09, 2021 | 13.01 | 13.32 | 12.66 | 13.19 | 598,774 | +0.15(+1.15%) |
Aug 06, 2021 | 13.25 | 13.57 | 13.01 | 13.04 | 797,645 | +0.11(+0.85%) |
Aug 05, 2021 | 12.13 | 13.13 | 12.00 | 12.93 | 773,875 | +1.18(+10.04%) |
Aug 04, 2021 | 11.97 | 12.27 | 11.73 | 11.75 | 486,969 | -0.39(-3.21%) |
Aug 03, 2021 | 12.25 | 12.39 | 12.01 | 12.14 | 821,679 | -0.08(-0.65%) |
Aug 02, 2021 | 12.17 | 12.45 | 12.14 | 12.22 | 313,150 | +0.14(+1.16%) |
Jul 30, 2021 | 12.21 | 12.37 | 11.92 | 12.08 | 284,551 | -0.25(-2.03%) |
Jul 29, 2021 | 12.25 | 12.53 | 12.20 | 12.33 | 355,461 | +0.18(+1.48%) |
Jul 28, 2021 | 12.18 | 12.30 | 11.98 | 12.15 | 322,697 | +0.11(+0.91%) |
Jul 27, 2021 | 12.23 | 12.26 | 11.83 | 12.04 | 363,679 | -0.41(-3.29%) |
Jul 26, 2021 | 12.37 | 12.70 | 12.24 | 12.45 | 261,959 | +0.16(+1.30%) |
Jul 23, 2021 | 12.77 | 12.77 | 12.24 | 12.29 | 318,302 | -0.28(-2.23%) |
Jul 22, 2021 | 12.97 | 12.97 | 12.37 | 12.57 | 315,947 | -0.53(-4.05%) |
Jul 21, 2021 | 12.79 | 13.33 | 12.73 | 13.10 | 339,645 | +0.50(+3.97%) |
Jul 20, 2021 | 12.36 | 12.83 | 12.20 | 12.60 | 423,999 | +0.40(+3.28%) |
Jul 19, 2021 | 12.15 | 12.47 | 12.07 | 12.20 | 291,235 | -0.55(-4.31%) |
Jul 16, 2021 | 13.06 | 13.18 | 12.61 | 12.75 | 437,083 | -0.16(-1.24%) |
Jul 15, 2021 | 12.80 | 12.93 | 12.56 | 12.91 | 363,961 | +0.00(+0.00%) |
Jul 14, 2021 | 13.29 | 13.52 | 12.88 | 12.91 | 253,690 | -0.17(-1.30%) |
Jul 13, 2021 | 13.18 | 13.28 | 12.89 | 13.08 | 394,886 | -0.21(-1.58%) |
Jul 12, 2021 | 12.93 | 13.30 | 12.75 | 13.29 | 339,707 | +0.28(+2.15%) |
Jul 09, 2021 | 12.85 | 13.07 | 12.64 | 13.01 | 258,768 | +0.35(+2.76%) |
Jul 08, 2021 | 12.57 | 12.85 | 11.99 | 12.66 | 487,449 | -0.30(-2.31%) |
Jul 07, 2021 | 13.42 | 13.77 | 12.87 | 12.96 | 473,815 | -0.47(-3.50%) |
Jul 06, 2021 | 13.79 | 13.86 | 13.23 | 13.43 | 290,525 | -0.35(-2.54%) |
Jul 02, 2021 | 14.53 | 14.61 | 13.76 | 13.78 | 336,313 | -0.65(-4.50%) |