Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.600 | 9.630 | 8.680 | 8.720 | 1,300,827 | -0.85(-8.88%) |
Apr 28, 2022 | 10.30 | 10.30 | 9.380 | 9.570 | 1,038,013 | -0.53(-5.25%) |
Apr 27, 2022 | 10.48 | 10.50 | 9.950 | 10.10 | 583,890 | -0.41(-3.90%) |
Apr 26, 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 768,609 | -0.99(-8.61%) |
Apr 25, 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 1,055,071 | -0.62(-5.12%) |
Apr 22, 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 673,576 | -0.47(-3.73%) |
Apr 21, 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 826,524 | -0.48(-3.67%) |
Apr 20, 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 456,244 | -0.07(-0.53%) |
Apr 19, 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 952,064 | -0.14(-1.05%) |
Apr 18, 2022 | 13.91 | 13.96 | 13.17 | 13.28 | 647,478 | -0.56(-4.05%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 536,816 | +0.02(+0.14%) |
Apr 13, 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 452,487 | +0.56(+4.22%) |
Apr 12, 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 513,289 | -0.04(-0.30%) |
Apr 11, 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 665,338 | -0.47(-3.41%) |
Apr 08, 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 515,486 | +0.13(+0.95%) |
Apr 07, 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 656,566 | +0.91(+7.15%) |
Apr 06, 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 456,466 | +0.10(+0.79%) |
Apr 05, 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 373,073 | +0.07(+0.56%) |
Apr 04, 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 542,044 | -0.11(-0.87%) |
Apr 01, 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 515,627 | +0.52(+4.28%) |
Mar 31, 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 456,531 | +0.15(+1.25%) |
Mar 30, 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 611,211 | -0.19(-1.56%) |
Mar 29, 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 788,858 | -0.15(-1.22%) |
Mar 28, 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 441,750 | +0.00(+0.00%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.07 | 12.34 | 328,883 | +0.02(+0.16%) |
Mar 24, 2022 | 12.21 | 12.33 | 12.00 | 12.32 | 275,217 | +0.21(+1.73%) |
Mar 23, 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 243,930 | -0.31(-2.50%) |
Mar 22, 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 294,927 | +0.44(+3.67%) |
Mar 21, 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 325,250 | -0.28(-2.28%) |
Mar 18, 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 653,386 | +0.09(+0.74%) |
Mar 17, 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 398,708 | +0.45(+3.84%) |
Mar 16, 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 535,960 | +0.27(+2.36%) |
Mar 15, 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 477,525 | -0.23(-1.97%) |
Mar 14, 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 722,439 | -0.41(-3.39%) |
Mar 11, 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 555,856 | -0.24(-1.95%) |
Mar 10, 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 511,497 | -0.22(-1.75%) |
Mar 09, 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 834,137 | +0.84(+7.17%) |
Mar 08, 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 1,109,696 | +1.16(+11.00%) |
Mar 07, 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 524,355 | -0.15(-1.40%) |
Mar 04, 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 592,408 | -0.38(-3.43%) |
Mar 03, 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 703,765 | -0.45(-3.90%) |
Mar 02, 2022 | 9.870 | 11.87 | 9.760 | 11.53 | 1,151,083 | +1.47(+14.61%) |
Mar 01, 2022 | 10.33 | 10.55 | 9.960 | 10.06 | 532,125 | -0.31(-2.99%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 692,762 | -0.09(-0.86%) |
Feb 25, 2022 | 10.29 | 10.46 | 10.25 | 10.46 | 422,937 | +0.31(+3.05%) |
Feb 24, 2022 | 9.800 | 10.20 | 9.630 | 10.15 | 681,515 | +0.14(+1.40%) |
Feb 23, 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 602,358 | -0.20(-1.96%) |
Feb 22, 2022 | 10.03 | 10.52 | 9.973 | 10.21 | 540,826 | +0.00(+0.00%) |
Feb 18, 2022 | 10.21 | 0 | +0.27(+2.72%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 9.900 | 9.940 | 583,672 | -0.56(-5.33%) |
Feb 16, 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 379,784 | -0.07(-0.66%) |
Feb 15, 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 457,169 | +0.28(+2.72%) |
Feb 14, 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 527,203 | -0.11(-1.06%) |
Feb 11, 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 528,766 | -0.05(-0.48%) |
Feb 10, 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 547,920 | -0.10(-0.95%) |
Feb 09, 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 420,975 | +0.00(+0.00%) |
Feb 08, 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 365,773 | -0.16(-1.49%) |
Feb 07, 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 567,062 | +0.05(+0.47%) |
Feb 04, 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 442,500 | +0.08(+0.76%) |
Feb 03, 2022 | 11.09 | 10.55 | 10.58 | 377,570 | -0.49(-4.43%) | |
Feb 02, 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 434,756 | -0.38(-3.32%) |
Feb 01, 2022 | 11.59 | 11.69 | 11.29 | 11.45 | 331,701 | -0.13(-1.12%) |
Jan 31, 2022 | 10.97 | 11.60 | 11.58 | 446,167 | +0.55(+4.99%) | |
Jan 28, 2022 | 10.99 | 11.10 | 10.62 | 11.03 | 473,626 | +0.04(+0.36%) |
Jan 27, 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 314,963 | -0.40(-3.51%) |
Jan 26, 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 348,319 | -0.40(-3.39%) |
Jan 25, 2022 | 11.65 | 11.86 | 11.45 | 11.79 | 270,407 | +0.02(+0.17%) |
Jan 24, 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 698,927 | -0.18(-1.51%) |
Jan 21, 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 497,802 | +0.00(+0.00%) |
Jan 20, 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 514,054 | +0.01(+0.08%) |
Jan 19, 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 523,737 | +0.40(+3.47%) |
Jan 18, 2022 | 11.85 | 11.96 | 11.52 | 11.54 | 409,877 | -0.41(-3.43%) |
Jan 14, 2022 | 11.95 | 0 | +0.30(+2.58%) | |||
Jan 13, 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 271,915 | -0.28(-2.35%) |
Jan 12, 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 245,507 | -0.36(-2.93%) |
Jan 11, 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 348,251 | +0.16(+1.32%) |
Jan 10, 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 498,117 | +0.37(+3.15%) |
Jan 07, 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 431,892 | +0.10(+0.86%) |
Jan 06, 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 301,805 | -0.01(-0.09%) |
Jan 05, 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 516,246 | -0.81(-6.49%) |
Jan 04, 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 356,774 | -0.17(-1.34%) |
Jan 03, 2022 | 12.30 | 12.77 | 12.16 | 12.65 | 392,510 | +0.47(+3.86%) |
Dec 31, 2021 | 12.34 | 12.58 | 12.16 | 12.18 | 329,004 | -0.16(-1.30%) |
Dec 30, 2021 | 12.21 | 12.75 | 12.04 | 12.34 | 433,435 | +0.13(+1.06%) |
Dec 29, 2021 | 12.32 | 12.40 | 12.10 | 12.21 | 349,539 | -0.04(-0.33%) |
Dec 28, 2021 | 12.51 | 12.65 | 12.23 | 12.25 | 319,074 | -0.32(-2.55%) |
Dec 27, 2021 | 12.68 | 12.76 | 12.46 | 12.57 | 294,564 | -0.09(-0.71%) |
Dec 23, 2021 | 12.38 | 12.73 | 12.18 | 12.66 | 396,252 | +0.39(+3.18%) |
Dec 22, 2021 | 12.29 | 12.48 | 12.14 | 12.27 | 312,919 | -0.02(-0.16%) |
Dec 21, 2021 | 12.29 | 12.51 | 12.18 | 12.29 | 417,171 | +0.08(+0.66%) |
Dec 20, 2021 | 12.38 | 12.40 | 11.95 | 12.21 | 630,868 | -0.24(-1.93%) |
Dec 17, 2021 | 12.05 | 12.67 | 11.85 | 12.45 | 1,560,397 | +0.27(+2.22%) |
Dec 16, 2021 | 12.48 | 12.52 | 12.05 | 12.18 | 597,521 | -0.30(-2.40%) |
Dec 15, 2021 | 11.97 | 12.50 | 11.62 | 12.48 | 668,955 | +0.49(+4.09%) |
Dec 14, 2021 | 12.02 | 12.17 | 11.77 | 11.99 | 425,933 | -0.19(-1.56%) |
Dec 13, 2021 | 12.27 | 12.35 | 11.93 | 12.18 | 515,253 | +0.08(+0.66%) |
Dec 10, 2021 | 12.52 | 12.66 | 12.07 | 12.10 | 438,065 | -0.27(-2.18%) |
Dec 09, 2021 | 12.67 | 12.95 | 12.35 | 12.37 | 430,168 | -0.43(-3.36%) |
Dec 08, 2021 | 12.82 | 13.03 | 12.59 | 12.80 | 317,019 | +0.02(+0.18%) |
Dec 07, 2021 | 12.22 | 12.95 | 12.22 | 12.78 | 477,963 | +0.64(+5.24%) |
Dec 06, 2021 | 12.31 | 12.49 | 12.04 | 12.14 | 425,602 | -0.17(-1.38%) |
Dec 03, 2021 | 12.90 | 13.02 | 12.22 | 12.31 | 499,775 | -0.58(-4.50%) |
Dec 02, 2021 | 12.61 | 12.91 | 12.38 | 12.89 | 703,257 | +0.28(+2.22%) |
Dec 01, 2021 | 13.30 | 13.32 | 12.61 | 12.61 | 687,443 | -0.57(-4.32%) |
Nov 30, 2021 | 13.00 | 13.40 | 12.70 | 13.18 | 920,846 | +0.60(+4.77%) |
Nov 29, 2021 | 12.95 | 13.23 | 12.54 | 12.58 | 513,108 | -0.22(-1.72%) |
Nov 26, 2021 | 13.25 | 13.30 | 12.49 | 12.80 | 510,563 | -0.54(-4.05%) |
Nov 24, 2021 | 13.26 | 13.46 | 13.06 | 13.34 | 521,644 | -0.10(-0.74%) |
Nov 23, 2021 | 13.58 | 13.92 | 13.24 | 13.44 | 940,034 | -0.23(-1.65%) |
Nov 22, 2021 | 14.16 | 14.45 | 13.50 | 13.67 | 737,991 | -0.51(-3.63%) |
Nov 19, 2021 | 14.40 | 14.72 | 14.15 | 14.18 | 650,517 | -0.26(-1.80%) |
Nov 18, 2021 | 14.86 | 14.48 | 14.34 | 14.44 | 726,385 | -0.40(-2.70%) |
Nov 17, 2021 | 15.20 | 15.48 | 14.78 | 14.84 | 721,757 | -0.48(-3.13%) |
Nov 16, 2021 | 15.50 | 15.64 | 15.11 | 15.32 | 586,235 | -0.32(-2.05%) |
Nov 15, 2021 | 16.13 | 16.28 | 15.43 | 15.64 | 537,663 | -0.61(-3.75%) |
Nov 12, 2021 | 16.30 | 16.58 | 15.93 | 16.25 | 461,139 | +0.08(+0.49%) |
Nov 11, 2021 | 16.93 | 17.39 | 16.16 | 16.17 | 550,379 | -0.39(-2.36%) |
Nov 10, 2021 | 17.76 | 16.54 | 16.56 | 906,448 | -1.58(-8.71%) | |
Nov 09, 2021 | 17.23 | 18.93 | 17.23 | 18.14 | 1,269,803 | +0.91(+5.28%) |
Nov 08, 2021 | 17.81 | 17.99 | 17.16 | 17.23 | 557,737 | -0.66(-3.69%) |
Nov 05, 2021 | 17.63 | 18.28 | 17.30 | 17.89 | 711,787 | +0.24(+1.36%) |
Nov 04, 2021 | 17.20 | 17.87 | 16.86 | 17.65 | 614,013 | +0.06(+0.34%) |
Nov 03, 2021 | 16.84 | 17.73 | 16.53 | 17.59 | 904,311 | +0.15(+0.86%) |
Nov 02, 2021 | 17.73 | 17.83 | 16.83 | 17.44 | 841,577 | -0.06(-0.34%) |
Nov 01, 2021 | 17.17 | 18.16 | 17.12 | 17.50 | 1,209,575 | +0.67(+3.98%) |
Oct 29, 2021 | 16.99 | 17.25 | 16.34 | 16.83 | 1,794,940 | -0.12(-0.71%) |
Oct 28, 2021 | 15.72 | 16.95 | 2,687,731 | +0.53(+3.23%) | ||
Oct 27, 2021 | 14.36 | 16.65 | 14.09 | 16.42 | 3,546,575 | +2.23(+15.72%) |
Oct 26, 2021 | 13.21 | 14.34 | 14.19 | 1,275,012 | +0.97(+7.34%) | |
Oct 25, 2021 | 12.68 | 13.25 | 12.68 | 13.22 | 437,104 | +0.52(+4.09%) |
Oct 22, 2021 | 12.91 | 12.99 | 12.48 | 12.70 | 342,185 | -0.29(-2.23%) |
Oct 21, 2021 | 12.96 | 13.19 | 12.91 | 12.99 | 286,079 | +0.10(+0.78%) |
Oct 20, 2021 | 12.83 | 13.10 | 12.81 | 12.89 | 249,292 | +0.06(+0.47%) |
Oct 19, 2021 | 12.82 | 12.86 | 12.66 | 12.83 | 402,304 | +0.11(+0.86%) |
Oct 18, 2021 | 13.15 | 13.15 | 12.62 | 12.72 | 569,059 | -0.44(-3.34%) |
Oct 15, 2021 | 13.45 | 13.53 | 13.08 | 13.16 | 380,605 | -0.18(-1.35%) |
Oct 14, 2021 | 13.40 | 13.73 | 13.31 | 13.34 | 553,540 | -0.01(-0.07%) |
Oct 13, 2021 | 13.73 | 13.80 | 13.29 | 13.35 | 434,052 | -0.39(-2.84%) |
Oct 12, 2021 | 13.96 | 14.05 | 13.72 | 13.74 | 293,406 | -0.23(-1.65%) |
Oct 11, 2021 | 14.15 | 14.30 | 13.94 | 13.97 | 481,220 | -0.21(-1.48%) |
Oct 08, 2021 | 14.20 | 14.27 | 14.01 | 14.18 | 247,488 | +0.03(+0.21%) |
Oct 07, 2021 | 13.85 | 14.17 | 13.74 | 14.15 | 538,756 | +0.40(+2.91%) |
Oct 06, 2021 | 13.99 | 14.01 | 13.64 | 13.75 | 472,310 | -0.44(-3.10%) |
Oct 05, 2021 | 14.36 | 14.60 | 14.01 | 14.19 | 643,793 | -0.26(-1.80%) |
Oct 04, 2021 | 15.17 | 15.17 | 14.40 | 14.45 | 484,070 | -0.80(-5.25%) |
Oct 01, 2021 | 15.40 | 15.47 | 14.83 | 15.25 | 436,032 | -0.20(-1.29%) |
Sep 30, 2021 | 15.43 | 15.71 | 15.27 | 15.45 | 288,571 | +0.09(+0.59%) |
Sep 29, 2021 | 15.47 | 15.61 | 15.23 | 15.36 | 298,982 | -0.02(-0.13%) |
Sep 28, 2021 | 16.00 | 16.01 | 15.35 | 15.38 | 352,871 | -0.66(-4.11%) |
Sep 27, 2021 | 15.92 | 16.25 | 15.81 | 16.04 | 388,875 | +0.11(+0.69%) |
Sep 24, 2021 | 15.82 | 16.13 | 15.79 | 15.93 | 521,116 | +0.08(+0.50%) |
Sep 23, 2021 | 15.66 | 15.91 | 15.51 | 15.85 | 431,279 | +0.22(+1.41%) |
Sep 22, 2021 | 15.50 | 15.70 | 15.28 | 15.63 | 427,359 | +0.03(+0.19%) |
Sep 21, 2021 | 15.44 | 15.75 | 15.27 | 15.60 | 646,048 | +0.29(+1.89%) |
Sep 20, 2021 | 14.84 | 15.36 | 14.81 | 15.31 | 717,268 | +0.06(+0.39%) |
Sep 17, 2021 | 14.97 | 15.30 | 14.71 | 15.25 | 1,692,642 | +0.32(+2.14%) |
Sep 16, 2021 | 14.65 | 14.98 | 14.30 | 14.93 | 935,754 | +0.16(+1.08%) |
Sep 15, 2021 | 14.57 | 15.04 | 14.55 | 14.77 | 599,343 | +0.14(+0.96%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.49 | 14.63 | 571,716 | -0.27(-1.81%) |
Sep 13, 2021 | 15.27 | 15.29 | 14.64 | 14.90 | 710,756 | -0.37(-2.42%) |
Sep 10, 2021 | 15.60 | 15.80 | 15.23 | 15.27 | 577,378 | -0.29(-1.86%) |
Sep 09, 2021 | 15.52 | 15.83 | 15.32 | 15.56 | 693,749 | +0.02(+0.13%) |
Sep 08, 2021 | 15.55 | 15.76 | 15.25 | 15.54 | 795,339 | -0.07(-0.45%) |
Sep 07, 2021 | 15.25 | 15.85 | 15.16 | 15.61 | 996,391 | +0.37(+2.43%) |
Sep 03, 2021 | 15.64 | 15.74 | 15.10 | 15.24 | 1,016,756 | -0.50(-3.18%) |
Sep 02, 2021 | 16.00 | 16.28 | 15.59 | 15.74 | 1,248,758 | -0.32(-1.99%) |
Sep 01, 2021 | 15.89 | 16.08 | 15.57 | 16.06 | 1,234,524 | +0.28(+1.77%) |
Aug 31, 2021 | 14.73 | 15.83 | 14.73 | 15.78 | 1,750,566 | +0.95(+6.41%) |
Aug 30, 2021 | 14.17 | 15.07 | 14.15 | 14.83 | 1,824,971 | +0.25(+1.71%) |
Aug 27, 2021 | 13.62 | 14.89 | 13.60 | 14.58 | 2,891,943 | +0.92(+6.73%) |
Aug 26, 2021 | 14.16 | 14.33 | 13.40 | 13.66 | 2,340,579 | -0.61(-4.27%) |
Aug 25, 2021 | 14.34 | 14.63 | 13.64 | 14.27 | 5,457,640 | -0.61(-4.10%) |
Aug 24, 2021 | 17.29 | 18.25 | 14.53 | 14.88 | 37,434,468 | +0.60(+4.20%) |
Aug 23, 2021 | 14.11 | 14.64 | 13.55 | 14.28 | 7,851,580 | +0.58(+4.23%) |
Aug 20, 2021 | 12.45 | 13.90 | 12.33 | 13.70 | 1,890,177 | +1.29(+10.39%) |
Aug 19, 2021 | 12.90 | 13.29 | 12.36 | 12.41 | 844,727 | -0.66(-5.05%) |
Aug 18, 2021 | 13.09 | 13.36 | 12.77 | 13.07 | 737,418 | +0.35(+2.75%) |
Aug 17, 2021 | 12.60 | 12.98 | 12.33 | 12.72 | 682,723 | +0.18(+1.44%) |
Aug 16, 2021 | 14.12 | 14.12 | 12.50 | 12.54 | 1,264,695 | -1.31(-9.46%) |
Aug 13, 2021 | 13.52 | 14.02 | 13.18 | 13.85 | 1,218,821 | +0.52(+3.90%) |
Aug 12, 2021 | 13.10 | 13.39 | 12.78 | 13.33 | 602,167 | +0.21(+1.60%) |
Aug 11, 2021 | 13.44 | 13.47 | 12.91 | 13.12 | 800,710 | +0.13(+1.00%) |
Aug 10, 2021 | 12.24 | 13.59 | 12.10 | 12.99 | 1,115,382 | +0.48(+3.84%) |
Aug 09, 2021 | 12.97 | 13.18 | 12.51 | 12.51 | 928,625 | -0.27(-2.11%) |
Aug 06, 2021 | 12.68 | 12.85 | 12.04 | 12.78 | 974,720 | +0.28(+2.24%) |
Aug 05, 2021 | 11.90 | 12.69 | 11.84 | 12.50 | 1,046,968 | +0.95(+8.23%) |
Aug 04, 2021 | 11.62 | 11.83 | 11.22 | 11.55 | 490,605 | -0.12(-1.03%) |
Aug 03, 2021 | 12.20 | 12.23 | 11.50 | 11.67 | 682,879 | -0.48(-3.95%) |
Aug 02, 2021 | 12.01 | 12.37 | 12.01 | 12.15 | 384,621 | +0.18(+1.50%) |
Jul 30, 2021 | 12.26 | 12.36 | 11.92 | 11.97 | 289,518 | -0.23(-1.89%) |
Jul 29, 2021 | 12.28 | 12.45 | 12.00 | 12.20 | 444,627 | +0.11(+0.91%) |
Jul 28, 2021 | 11.91 | 12.26 | 11.91 | 12.09 | 326,209 | +0.22(+1.85%) |
Jul 27, 2021 | 12.02 | 12.08 | 11.58 | 11.87 | 392,122 | -0.20(-1.66%) |
Jul 26, 2021 | 12.05 | 12.81 | 11.84 | 12.07 | 530,536 | +0.13(+1.09%) |
Jul 23, 2021 | 12.57 | 12.57 | 11.89 | 11.94 | 669,758 | -0.67(-5.31%) |
Jul 22, 2021 | 12.93 | 12.97 | 12.53 | 12.61 | 394,239 | -0.35(-2.70%) |
Jul 21, 2021 | 12.77 | 13.04 | 12.62 | 12.96 | 373,932 | +0.18(+1.41%) |
Jul 20, 2021 | 13.13 | 13.27 | 12.58 | 12.78 | 496,888 | -0.24(-1.84%) |
Jul 19, 2021 | 12.86 | 13.04 | 12.67 | 13.02 | 317,594 | +0.03(+0.23%) |
Jul 16, 2021 | 13.04 | 13.13 | 12.72 | 12.99 | 263,444 | +0.05(+0.39%) |
Jul 15, 2021 | 13.00 | 13.05 | 12.67 | 12.94 | 404,055 | -0.17(-1.30%) |
Jul 14, 2021 | 13.42 | 13.42 | 13.05 | 13.11 | 322,820 | -0.34(-2.53%) |
Jul 13, 2021 | 13.83 | 13.88 | 13.31 | 13.45 | 378,784 | -0.48(-3.45%) |
Jul 12, 2021 | 13.93 | 14.01 | 13.75 | 13.93 | 260,874 | +0.02(+0.14%) |
Jul 09, 2021 | 14.22 | 14.22 | 13.67 | 13.91 | 233,743 | +0.10(+0.72%) |
Jul 08, 2021 | 13.58 | 13.87 | 13.31 | 13.81 | 281,327 | -0.04(-0.29%) |
Jul 07, 2021 | 14.43 | 14.48 | 13.52 | 13.85 | 447,540 | -0.48(-3.35%) |
Jul 06, 2021 | 14.49 | 14.49 | 14.10 | 14.33 | 320,767 | -0.05(-0.35%) |
Jul 02, 2021 | 14.56 | 14.56 | 13.94 | 14.38 | 297,727 | -0.07(-0.48%) |
Jul 01, 2021 | 14.47 | 14.64 | 14.29 | 14.45 | 482,367 | +0.18(+1.26%) |
Jun 30, 2021 | 14.42 | 14.57 | 14.21 | 14.27 | 368,391 | -0.16(-1.11%) |
Jun 29, 2021 | 14.54 | 14.65 | 14.33 | 14.43 | 218,928 | -0.10(-0.69%) |
Jun 28, 2021 | 14.77 | 14.95 | 14.37 | 14.53 | 366,286 | -0.15(-1.02%) |
Jun 25, 2021 | 14.52 | 14.72 | 14.42 | 14.68 | 2,165,357 | +0.17(+1.17%) |
Jun 24, 2021 | 14.04 | 14.72 | 14.04 | 14.51 | 480,058 | +0.53(+3.79%) |
Jun 23, 2021 | 14.01 | 14.19 | 13.86 | 13.98 | 825,516 | +0.09(+0.65%) |
Jun 22, 2021 | 14.43 | 14.43 | 13.80 | 13.89 | 657,354 | -0.45(-3.14%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.05 | 14.34 | 489,059 | -0.21(-1.44%) |
Jun 18, 2021 | 14.30 | 14.58 | 14.01 | 14.55 | 1,016,639 | -0.10(-0.68%) |
Jun 17, 2021 | 14.72 | 15.00 | 14.59 | 14.65 | 483,651 | +0.10(+0.69%) |
Jun 16, 2021 | 14.30 | 14.59 | 14.15 | 14.55 | 893,551 | +0.37(+2.61%) |
Jun 15, 2021 | 14.35 | 14.41 | 14.03 | 14.18 | 415,955 | -0.18(-1.25%) |
Jun 14, 2021 | 14.00 | 14.38 | 14.00 | 14.36 | 568,767 | +0.40(+2.87%) |
Jun 11, 2021 | 13.87 | 14.18 | 13.71 | 13.96 | 365,334 | +0.10(+0.72%) |
Jun 10, 2021 | 13.83 | 14.09 | 13.77 | 13.86 | 301,375 | +0.03(+0.22%) |
Jun 09, 2021 | 13.57 | 14.09 | 13.57 | 13.83 | 521,861 | +0.30(+2.22%) |
Jun 08, 2021 | 13.47 | 13.71 | 13.29 | 13.53 | 383,938 | +0.06(+0.45%) |
Jun 07, 2021 | 13.03 | 13.65 | 12.98 | 13.47 | 570,791 | +0.47(+3.62%) |
Jun 04, 2021 | 13.04 | 13.21 | 12.96 | 13.00 | 494,876 | -0.06(-0.46%) |
Jun 03, 2021 | 13.19 | 13.27 | 12.98 | 13.06 | 608,188 | -0.18(-1.36%) |
Jun 02, 2021 | 13.24 | 13.37 | 12.97 | 13.24 | 740,896 | -0.03(-0.23%) |
Jun 01, 2021 | 13.71 | 13.71 | 12.97 | 13.27 | 784,109 | -0.32(-2.35%) |
May 28, 2021 | 13.76 | 14.01 | 13.55 | 13.59 | 378,173 | -0.07(-0.51%) |
May 27, 2021 | 13.51 | 13.90 | 13.51 | 13.66 | 691,098 | +0.06(+0.44%) |
May 26, 2021 | 13.30 | 13.63 | 13.28 | 13.60 | 463,855 | +0.31(+2.33%) |
May 25, 2021 | 13.36 | 13.65 | 13.24 | 13.29 | 412,677 | -0.07(-0.52%) |
May 24, 2021 | 13.27 | 13.52 | 13.04 | 13.36 | 360,488 | +0.10(+0.75%) |
May 21, 2021 | 13.47 | 13.71 | 13.25 | 13.26 | 453,162 | -0.20(-1.49%) |
May 20, 2021 | 13.56 | 13.70 | 13.28 | 13.46 | 473,740 | +0.10(+0.75%) |
May 19, 2021 | 13.13 | 13.45 | 13.00 | 13.36 | 499,723 | +0.01(+0.07%) |
May 18, 2021 | 13.40 | 13.63 | 13.33 | 13.35 | 383,060 | -0.03(-0.22%) |
May 17, 2021 | 13.02 | 13.47 | 12.96 | 13.38 | 480,036 | +0.18(+1.36%) |
May 14, 2021 | 12.92 | 13.36 | 12.88 | 13.20 | 486,118 | +0.32(+2.48%) |
May 13, 2021 | 13.07 | 13.16 | 12.52 | 12.88 | 913,349 | -0.25(-1.90%) |
May 12, 2021 | 13.11 | 13.73 | 12.94 | 13.13 | 1,127,662 | +0.11(+0.84%) |
May 11, 2021 | 12.20 | 13.18 | 11.80 | 13.02 | 1,087,410 | +0.64(+5.17%) |
May 10, 2021 | 12.89 | 12.89 | 12.12 | 12.38 | 1,134,707 | -0.18(-1.43%) |
May 07, 2021 | 12.47 | 12.76 | 12.40 | 12.56 | 698,055 | +0.12(+0.96%) |
May 06, 2021 | 12.47 | 12.70 | 12.16 | 12.44 | 1,615,385 | -0.06(-0.48%) |
May 05, 2021 | 12.54 | 12.75 | 12.42 | 12.50 | 876,806 | +0.00(+0.00%) |
May 04, 2021 | 12.97 | 13.17 | 12.26 | 12.50 | 1,698,624 | -0.57(-4.36%) |