Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.408 | 5.408 | 5.050 | 5.378 | 3,595 | +0.44(+8.98%) |
Apr 28, 2022 | 4.610 | 5.000 | 4.610 | 4.935 | 1,564 | +0.21(+4.56%) |
Apr 27, 2022 | 5.461 | 5.473 | 4.710 | 4.720 | 3,492 | -0.04(-0.84%) |
Apr 26, 2022 | 5.110 | 5.290 | 4.760 | 4.760 | 14,160 | -0.59(-11.03%) |
Apr 25, 2022 | 5.320 | 5.570 | 5.320 | 5.350 | 2,702 | +0.03(+0.56%) |
Apr 22, 2022 | 5.635 | 5.635 | 5.320 | 5.320 | 3,723 | -0.56(-9.59%) |
Apr 21, 2022 | 5.900 | 5.955 | 5.740 | 5.884 | 11,900 | -0.02(-0.27%) |
Apr 20, 2022 | 5.880 | 6.025 | 5.770 | 5.900 | 8,931 | -0.22(-3.59%) |
Apr 19, 2022 | 5.770 | 6.160 | 5.740 | 6.120 | 8,336 | +0.39(+6.81%) |
Apr 18, 2022 | 5.821 | 5.821 | 5.730 | 5.730 | 633 | -0.34(-5.60%) |
Apr 14, 2022 | 5.990 | 6.080 | 5.860 | 6.070 | 4,465 | +0.30(+5.20%) |
Apr 13, 2022 | 5.780 | 6.080 | 5.295 | 5.770 | 19,138 | +0.07(+1.23%) |
Apr 12, 2022 | 5.680 | 5.750 | 5.600 | 5.700 | 3,307 | +0.34(+6.34%) |
Apr 11, 2022 | 5.540 | 5.680 | 5.360 | 5.360 | 7,827 | +0.08(+1.52%) |
Apr 08, 2022 | 5.650 | 5.680 | 5.280 | 5.280 | 8,001 | -0.32(-5.71%) |
Apr 07, 2022 | 5.260 | 5.600 | 5.260 | 5.600 | 7,339 | +0.40(+7.69%) |
Apr 06, 2022 | 5.120 | 5.230 | 5.000 | 5.200 | 10,656 | +0.02(+0.39%) |
Apr 05, 2022 | 5.160 | 5.250 | 5.000 | 5.180 | 15,437 | +0.06(+1.17%) |
Apr 04, 2022 | 5.150 | 5.190 | 4.810 | 5.120 | 9,358 | -0.07(-1.35%) |
Apr 01, 2022 | 5.177 | 5.200 | 5.011 | 5.190 | 3,811 | -0.01(-0.19%) |
Mar 31, 2022 | 4.800 | 5.210 | 4.800 | 5.200 | 36,569 | +0.41(+8.47%) |
Mar 30, 2022 | 4.728 | 4.880 | 4.620 | 4.794 | 7,146 | +0.08(+1.79%) |
Mar 29, 2022 | 4.530 | 4.850 | 4.470 | 4.710 | 115,368 | +0.12(+2.61%) |
Mar 28, 2022 | 4.900 | 6.240 | 4.590 | 4.590 | 76,369 | +0.08(+1.77%) |
Mar 25, 2022 | 5.310 | 5.310 | 4.510 | 4.510 | 40,433 | -0.75(-14.26%) |
Mar 24, 2022 | 5.330 | 5.330 | 5.260 | 5.260 | 1,495 | +0.00(+0.00%) |
Mar 23, 2022 | 5.550 | 5.730 | 5.260 | 5.260 | 22,768 | -0.23(-4.19%) |
Mar 22, 2022 | 5.650 | 6.230 | 5.320 | 5.490 | 30,069 | +0.07(+1.29%) |
Mar 21, 2022 | 5.610 | 5.750 | 5.390 | 5.420 | 6,361 | -0.33(-5.74%) |
Mar 18, 2022 | 6.050 | 6.580 | 5.540 | 5.750 | 23,152 | +0.05(+0.88%) |
Mar 17, 2022 | 5.660 | 5.970 | 5.320 | 5.700 | 5,729 | -0.32(-5.32%) |
Mar 16, 2022 | 5.260 | 6.100 | 5.260 | 6.020 | 3,486 | +0.72(+13.58%) |
Mar 15, 2022 | 5.260 | 5.490 | 5.260 | 5.300 | 32,320 | +0.04(+0.76%) |
Mar 14, 2022 | 5.830 | 5.840 | 5.260 | 5.260 | 19,891 | +0.00(+0.00%) |
Mar 11, 2022 | 5.300 | 5.430 | 5.260 | 5.260 | 14,474 | +0.00(+0.00%) |
Mar 10, 2022 | 5.260 | 5.410 | 5.260 | 5.260 | 16,151 | +0.00(+0.00%) |
Mar 09, 2022 | 5.260 | 5.644 | 5.260 | 5.260 | 16,638 | -0.01(-0.19%) |
Mar 08, 2022 | 5.260 | 5.980 | 5.260 | 5.270 | 27,056 | +0.01(+0.19%) |
Mar 07, 2022 | 6.000 | 6.000 | 5.020 | 5.260 | 39,031 | -0.49(-8.52%) |
Mar 04, 2022 | 6.100 | 6.330 | 5.725 | 5.750 | 10,646 | -0.57(-9.02%) |
Mar 03, 2022 | 6.510 | 6.650 | 6.310 | 6.320 | 7,578 | -0.66(-9.41%) |
Mar 02, 2022 | 6.770 | 6.990 | 6.770 | 6.976 | 2,629 | +0.21(+3.05%) |
Mar 01, 2022 | 6.770 | 6.770 | 6.770 | 6.770 | 435 | -0.22(-3.15%) |
Feb 28, 2022 | 6.560 | 7.040 | 6.560 | 6.990 | 5,823 | +0.55(+8.54%) |
Feb 25, 2022 | 7.380 | 8.130 | 6.440 | 6.440 | 19,607 | -0.94(-12.74%) |
Feb 24, 2022 | 7.500 | 7.990 | 7.260 | 7.380 | 11,992 | -0.72(-8.89%) |
Feb 23, 2022 | 8.170 | 8.490 | 8.100 | 8.100 | 6,554 | -0.10(-1.22%) |
Feb 22, 2022 | 8.990 | 8.990 | 8.263 | 8.200 | 6,970 | -0.94(-10.25%) |
Feb 18, 2022 | 9.136 | 0 | -0.09(-1.02%) | |||
Feb 17, 2022 | 9.260 | 9.260 | 9.230 | 9.230 | 945 | +0.03(+0.33%) |
Feb 16, 2022 | 9.500 | 9.500 | 9.154 | 9.200 | 4,478 | -0.20(-2.13%) |
Feb 15, 2022 | 9.620 | 9.844 | 9.230 | 9.400 | 81,286 | -0.16(-1.67%) |
Feb 14, 2022 | 9.400 | 10.29 | 9.280 | 9.560 | 6,222 | +0.23(+2.47%) |
Feb 11, 2022 | 9.600 | 9.900 | 9.330 | 9.330 | 11,184 | -0.21(-2.20%) |
Feb 10, 2022 | 9.600 | 10.33 | 9.540 | 9.540 | 10,742 | -0.09(-0.93%) |
Feb 09, 2022 | 9.390 | 10.45 | 9.390 | 9.630 | 11,084 | +0.30(+3.22%) |
Feb 08, 2022 | 9.390 | 9.390 | 9.326 | 9.330 | 3,022 | -0.06(-0.64%) |
Feb 07, 2022 | 9.300 | 9.680 | 9.290 | 9.390 | 14,710 | -0.01(-0.11%) |
Feb 04, 2022 | 9.300 | 9.720 | 9.300 | 9.400 | 14,739 | +0.01(+0.11%) |
Feb 03, 2022 | 9.400 | 9.965 | 9.390 | 58,262 | +0.20(+2.18%) | |
Feb 02, 2022 | 9.330 | 9.340 | 9.020 | 9.190 | 18,969 | -0.15(-1.61%) |
Feb 01, 2022 | 9.270 | 9.785 | 9.250 | 9.340 | 38,711 | +0.13(+1.41%) |
Jan 31, 2022 | 9.370 | 9.034 | 9.210 | 23,668 | -0.14(-1.50%) | |
Jan 28, 2022 | 9.410 | 9.515 | 9.320 | 9.350 | 15,759 | -0.26(-2.71%) |
Jan 26, 2022 | 9.610 | 423 | +0.17(+1.80%) | |||
Jan 25, 2022 | 9.400 | 9.625 | 9.390 | 9.440 | 6,524 | -0.20(-2.07%) |
Jan 24, 2022 | 9.260 | 9.680 | 9.076 | 9.640 | 20,977 | +0.42(+4.55%) |
Jan 21, 2022 | 9.270 | 9.520 | 9.110 | 9.220 | 50,788 | -0.12(-1.28%) |
Jan 20, 2022 | 9.660 | 10.25 | 9.230 | 9.340 | 97,997 | -0.60(-6.04%) |
Jan 19, 2022 | 9.980 | 10.52 | 9.500 | 9.940 | 38,024 | -0.04(-0.40%) |
Jan 18, 2022 | 10.40 | 12.00 | 9.460 | 9.980 | 47,136 | +0.03(+0.30%) |
Jan 14, 2022 | 9.950 | 0 | -1.40(-12.33%) | |||
Jan 13, 2022 | 11.11 | 11.50 | 11.11 | 11.35 | 2,319 | +0.00(+0.00%) |
Jan 12, 2022 | 11.68 | 11.68 | 10.68 | 11.35 | 90,790 | -0.39(-3.36%) |
Jan 11, 2022 | 11.60 | 11.90 | 11.60 | 11.74 | 9,076 | +0.25(+2.17%) |
Jan 10, 2022 | 11.31 | 11.54 | 11.31 | 11.50 | 24,599 | -0.25(-2.16%) |
Jan 07, 2022 | 12.20 | 12.20 | 11.66 | 11.75 | 13,543 | +0.51(+4.54%) |
Jan 06, 2022 | 10.51 | 11.25 | 10.51 | 11.24 | 13,560 | +0.01(+0.04%) |
Jan 05, 2022 | 11.35 | 11.73 | 10.47 | 11.23 | 19,262 | +0.04(+0.31%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.60 | 11.20 | 41,347 | +0.08(+0.72%) |
Jan 03, 2022 | 10.90 | 11.65 | 10.90 | 11.12 | 45,059 | +0.01(+0.09%) |
Dec 31, 2021 | 10.71 | 11.53 | 10.52 | 11.11 | 25,119 | +0.46(+4.32%) |
Dec 30, 2021 | 10.50 | 10.90 | 10.50 | 10.65 | 9,254 | +0.31(+3.00%) |
Dec 29, 2021 | 10.37 | 10.49 | 10.30 | 10.34 | 11,111 | +0.15(+1.47%) |
Dec 28, 2021 | 10.22 | 10.26 | 9.990 | 10.19 | 16,495 | +0.17(+1.70%) |
Dec 27, 2021 | 9.900 | 10.10 | 9.720 | 10.02 | 51,013 | +0.44(+4.59%) |
Dec 23, 2021 | 9.300 | 9.990 | 9.270 | 9.580 | 26,860 | +0.14(+1.48%) |
Dec 22, 2021 | 9.750 | 10.00 | 9.170 | 9.440 | 19,063 | +0.29(+3.17%) |
Dec 21, 2021 | 10.00 | 10.00 | 8.990 | 9.150 | 6,196 | -0.36(-3.79%) |
Dec 20, 2021 | 8.940 | 9.980 | 8.940 | 9.510 | 7,758 | +0.39(+4.28%) |
Dec 17, 2021 | 8.660 | 9.360 | 8.660 | 9.120 | 6,484 | +0.11(+1.22%) |
Dec 16, 2021 | 9.000 | 9.400 | 8.620 | 9.010 | 13,886 | +0.03(+0.33%) |
Dec 15, 2021 | 9.260 | 9.300 | 7.500 | 8.980 | 37,079 | -0.37(-3.96%) |
Dec 14, 2021 | 10.00 | 10.00 | 9.210 | 9.350 | 31,198 | -0.44(-4.49%) |
Dec 13, 2021 | 10.00 | 10.00 | 9.530 | 9.790 | 20,976 | +0.03(+0.31%) |
Dec 10, 2021 | 11.92 | 12.40 | 9.520 | 9.760 | 28,548 | -2.16(-18.12%) |
Dec 09, 2021 | 11.57 | 12.08 | 11.57 | 11.92 | 16,152 | +0.30(+2.58%) |
Dec 08, 2021 | 11.55 | 12.71 | 11.53 | 11.62 | 19,303 | +0.02(+0.17%) |
Dec 07, 2021 | 11.40 | 11.80 | 11.40 | 11.60 | 32,021 | +0.16(+1.40%) |
Dec 06, 2021 | 11.39 | 11.45 | 11.26 | 11.44 | 14,847 | -0.01(-0.09%) |
Dec 03, 2021 | 11.21 | 11.95 | 11.21 | 11.45 | 22,453 | -0.22(-1.89%) |
Dec 02, 2021 | 12.32 | 12.42 | 11.59 | 11.67 | 36,276 | -0.66(-5.35%) |
Dec 01, 2021 | 12.50 | 12.50 | 11.97 | 12.33 | 28,206 | +0.11(+0.90%) |
Nov 30, 2021 | 12.31 | 12.77 | 12.10 | 12.22 | 7,801 | -0.16(-1.29%) |
Nov 29, 2021 | 12.51 | 12.80 | 12.34 | 12.38 | 10,982 | -0.02(-0.16%) |
Nov 26, 2021 | 13.10 | 13.40 | 12.30 | 12.40 | 10,402 | -0.80(-6.06%) |
Nov 24, 2021 | 13.00 | 13.20 | 12.64 | 13.20 | 6,837 | +0.15(+1.15%) |
Nov 23, 2021 | 12.59 | 13.05 | 12.54 | 13.05 | 18,334 | +0.64(+5.16%) |
Nov 22, 2021 | 12.63 | 12.65 | 12.41 | 12.41 | 8,361 | -0.24(-1.90%) |
Nov 19, 2021 | 12.76 | 13.49 | 12.59 | 12.65 | 8,644 | -0.17(-1.33%) |
Nov 18, 2021 | 12.68 | 12.82 | 12.73 | 12.82 | 8,032 | +0.05(+0.39%) |
Nov 17, 2021 | 12.65 | 12.78 | 12.61 | 12.77 | 8,889 | +0.16(+1.27%) |
Nov 16, 2021 | 12.82 | 12.82 | 12.60 | 12.61 | 18,596 | -0.17(-1.33%) |
Nov 15, 2021 | 12.80 | 12.93 | 12.71 | 12.78 | 6,948 | +0.09(+0.71%) |
Nov 12, 2021 | 12.80 | 14.48 | 12.30 | 12.69 | 45,530 | -0.10(-0.78%) |
Nov 11, 2021 | 12.70 | 12.80 | 12.61 | 12.79 | 15,265 | +0.18(+1.43%) |
Nov 10, 2021 | 12.88 | 12.61 | 17,312 | -0.09(-0.67%) | ||
Nov 09, 2021 | 13.82 | 13.82 | 12.68 | 12.70 | 19,917 | -1.04(-7.61%) |
Nov 08, 2021 | 13.75 | 13.85 | 13.50 | 13.74 | 21,646 | -0.01(-0.07%) |
Nov 05, 2021 | 13.85 | 13.90 | 13.74 | 13.75 | 24,398 | -0.25(-1.79%) |
Nov 04, 2021 | 13.80 | 14.10 | 13.79 | 14.00 | 8,240 | +0.21(+1.52%) |
Nov 03, 2021 | 13.80 | 14.00 | 13.77 | 13.79 | 6,887 | -0.06(-0.43%) |
Nov 02, 2021 | 13.81 | 13.85 | 13.81 | 13.85 | 1,115 | +0.04(+0.29%) |
Nov 01, 2021 | 13.80 | 13.80 | 13.80 | 13.81 | 3,977 | +0.01(+0.07%) |
Oct 29, 2021 | 13.77 | 13.85 | 13.70 | 13.80 | 23,094 | +0.01(+0.07%) |
Oct 28, 2021 | 13.80 | 13.99 | 13.71 | 13.79 | 24,994 | +0.04(+0.31%) |
Oct 27, 2021 | 13.96 | 13.97 | 13.74 | 13.75 | 18,312 | -0.25(-1.80%) |
Oct 26, 2021 | 14.16 | 14.00 | 14.00 | 6,683 | -0.16(-1.13%) | |
Oct 25, 2021 | 14.26 | 14.26 | 14.16 | 14.16 | 2,258 | -0.10(-0.70%) |
Oct 22, 2021 | 14.70 | 14.75 | 14.25 | 14.26 | 14,937 | -0.49(-3.32%) |
Oct 21, 2021 | 14.65 | 14.75 | 14.62 | 14.75 | 1,103 | +0.18(+1.23%) |
Oct 20, 2021 | 14.51 | 14.66 | 14.51 | 14.57 | 2,656 | +0.11(+0.76%) |
Oct 19, 2021 | 14.65 | 14.65 | 14.38 | 14.46 | 6,013 | -0.20(-1.36%) |
Oct 18, 2021 | 14.57 | 14.71 | 14.55 | 14.66 | 2,087 | +0.02(+0.14%) |
Oct 15, 2021 | 14.64 | 14.64 | 14.64 | 14.64 | 810 | +0.09(+0.62%) |
Oct 14, 2021 | 14.98 | 14.98 | 14.44 | 14.55 | 42,919 | -0.39(-2.61%) |
Oct 13, 2021 | 14.52 | 15.30 | 14.50 | 14.94 | 3,008 | -0.39(-2.54%) |
Oct 12, 2021 | 14.90 | 15.33 | 14.55 | 15.33 | 14,925 | +0.95(+6.61%) |
Oct 11, 2021 | 14.06 | 15.31 | 14.06 | 14.38 | 8,251 | +0.05(+0.35%) |
Oct 08, 2021 | 14.90 | 14.90 | 14.33 | 14.33 | 20,247 | -0.55(-3.70%) |
Oct 07, 2021 | 14.90 | 15.00 | 14.81 | 14.88 | 1,376 | -0.22(-1.46%) |
Oct 06, 2021 | 15.20 | 15.20 | 14.14 | 15.10 | 57,875 | +0.08(+0.53%) |
Oct 05, 2021 | 15.30 | 15.40 | 15.02 | 15.02 | 23,082 | -0.42(-2.72%) |
Oct 04, 2021 | 15.06 | 15.50 | 15.06 | 15.44 | 12,794 | -0.11(-0.71%) |
Oct 01, 2021 | 15.71 | 15.79 | 15.28 | 15.55 | 27,931 | -0.19(-1.21%) |
Sep 30, 2021 | 15.59 | 15.81 | 15.59 | 15.74 | 3,892 | +0.14(+0.90%) |
Sep 29, 2021 | 15.57 | 15.95 | 15.40 | 15.60 | 39,351 | -0.09(-0.57%) |
Sep 28, 2021 | 15.58 | 15.98 | 15.57 | 15.69 | 15,460 | +0.06(+0.42%) |
Sep 27, 2021 | 15.52 | 16.00 | 15.52 | 15.62 | 11,745 | +0.11(+0.68%) |
Sep 24, 2021 | 15.60 | 15.75 | 15.52 | 15.52 | 5,997 | -0.38(-2.39%) |
Sep 23, 2021 | 16.10 | 16.10 | 15.66 | 15.90 | 8,036 | -0.01(-0.06%) |
Sep 22, 2021 | 16.10 | 16.10 | 15.41 | 15.91 | 12,665 | +0.37(+2.38%) |
Sep 21, 2021 | 15.91 | 16.00 | 15.40 | 15.54 | 14,321 | -0.11(-0.70%) |
Sep 20, 2021 | 15.59 | 16.06 | 15.50 | 15.65 | 12,150 | -0.35(-2.19%) |
Sep 17, 2021 | 16.16 | 16.20 | 15.54 | 16.00 | 82,332 | -0.50(-3.03%) |
Sep 16, 2021 | 16.50 | 16.50 | 15.56 | 16.50 | 47,480 | +0.39(+2.42%) |
Sep 15, 2021 | 16.00 | 16.50 | 15.46 | 16.11 | 21,867 | +0.14(+0.88%) |
Sep 14, 2021 | 15.95 | 16.00 | 15.57 | 15.97 | 18,518 | +0.46(+3.00%) |
Sep 13, 2021 | 15.95 | 15.95 | 15.18 | 15.51 | 13,839 | -0.09(-0.61%) |
Sep 10, 2021 | 15.48 | 15.75 | 15.11 | 15.60 | 10,456 | +0.26(+1.69%) |
Sep 09, 2021 | 15.27 | 15.34 | 14.64 | 15.34 | 12,088 | +0.30(+1.99%) |
Sep 08, 2021 | 15.48 | 15.48 | 14.90 | 15.04 | 6,059 | +0.11(+0.74%) |
Sep 07, 2021 | 15.30 | 15.55 | 14.93 | 14.93 | 18,528 | -0.03(-0.20%) |
Sep 03, 2021 | 15.00 | 15.00 | 14.31 | 14.96 | 6,351 | +0.42(+2.89%) |
Sep 02, 2021 | 15.00 | 15.00 | 14.28 | 14.54 | 4,778 | -0.16(-1.09%) |
Sep 01, 2021 | 14.53 | 14.80 | 14.53 | 14.70 | 3,260 | -0.43(-2.84%) |
Aug 31, 2021 | 14.13 | 15.13 | 14.11 | 15.13 | 5,440 | +0.28(+1.89%) |
Aug 30, 2021 | 14.79 | 14.94 | 14.23 | 14.85 | 4,654 | -0.54(-3.51%) |
Aug 27, 2021 | 15.27 | 15.39 | 14.80 | 15.39 | 2,679 | +0.20(+1.32%) |
Aug 26, 2021 | 14.86 | 15.19 | 14.05 | 15.19 | 14,047 | +0.75(+5.19%) |
Aug 25, 2021 | 14.56 | 15.08 | 14.09 | 14.44 | 13,959 | -0.27(-1.84%) |
Aug 24, 2021 | 14.96 | 15.43 | 14.60 | 14.71 | 11,060 | -0.21(-1.41%) |
Aug 23, 2021 | 14.78 | 14.92 | 13.92 | 14.92 | 42,701 | +0.07(+0.47%) |
Aug 20, 2021 | 13.83 | 14.97 | 13.80 | 14.85 | 62,751 | +0.85(+6.07%) |
Aug 19, 2021 | 14.20 | 14.40 | 13.85 | 14.00 | 32,416 | -0.43(-2.98%) |
Aug 18, 2021 | 14.74 | 14.78 | 14.25 | 14.43 | 10,569 | +0.03(+0.21%) |
Aug 17, 2021 | 14.59 | 14.72 | 14.40 | 14.40 | 1,837 | -0.39(-2.64%) |
Aug 16, 2021 | 14.92 | 14.99 | 14.37 | 14.79 | 3,517 | +0.24(+1.65%) |
Aug 13, 2021 | 14.97 | 14.97 | 14.41 | 14.55 | 13,692 | -0.17(-1.15%) |
Aug 12, 2021 | 14.75 | 15.12 | 14.40 | 14.72 | 13,406 | -0.05(-0.34%) |
Aug 11, 2021 | 14.80 | 15.25 | 14.60 | 14.77 | 21,491 | -0.25(-1.66%) |
Aug 10, 2021 | 15.80 | 15.80 | 14.80 | 15.02 | 7,690 | -0.56(-3.59%) |
Aug 09, 2021 | 16.29 | 16.29 | 14.87 | 15.58 | 17,025 | +0.72(+4.85%) |
Aug 06, 2021 | 14.62 | 15.87 | 14.60 | 14.86 | 68,936 | -0.14(-0.93%) |
Aug 05, 2021 | 15.01 | 15.01 | 14.56 | 15.00 | 9,174 | +0.10(+0.67%) |
Aug 04, 2021 | 14.77 | 15.22 | 14.55 | 14.90 | 10,092 | -0.17(-1.13%) |
Aug 03, 2021 | 15.08 | 15.39 | 14.81 | 15.07 | 15,640 | -0.36(-2.33%) |
Aug 02, 2021 | 14.86 | 15.47 | 14.56 | 15.43 | 37,424 | +0.87(+5.98%) |
Jul 30, 2021 | 14.75 | 14.80 | 14.56 | 14.56 | 1,513 | -0.21(-1.42%) |
Jul 29, 2021 | 14.51 | 14.99 | 14.51 | 14.77 | 4,991 | +0.27(+1.86%) |
Jul 28, 2021 | 15.10 | 15.34 | 14.50 | 14.50 | 4,103 | -0.50(-3.33%) |
Jul 27, 2021 | 14.99 | 15.13 | 14.70 | 15.00 | 5,718 | +0.00(+0.00%) |
Jul 26, 2021 | 15.27 | 15.27 | 14.61 | 15.00 | 10,895 | +0.32(+2.18%) |
Jul 23, 2021 | 14.81 | 15.00 | 14.39 | 14.68 | 10,416 | -0.08(-0.54%) |
Jul 22, 2021 | 14.80 | 15.16 | 14.75 | 14.76 | 3,905 | +0.01(+0.07%) |
Jul 21, 2021 | 14.72 | 15.49 | 14.55 | 14.75 | 20,892 | -0.13(-0.87%) |
Jul 20, 2021 | 15.07 | 16.31 | 14.56 | 14.88 | 31,590 | -0.73(-4.68%) |
Jul 19, 2021 | 15.56 | 16.00 | 15.46 | 15.61 | 6,767 | -0.39(-2.44%) |
Jul 16, 2021 | 16.48 | 16.48 | 15.95 | 16.00 | 100,681 | +0.01(+0.03%) |
Jul 15, 2021 | 16.20 | 16.20 | 15.90 | 15.99 | 13,613 | +0.04(+0.28%) |
Jul 14, 2021 | 16.10 | 16.19 | 15.95 | 15.95 | 7,878 | -0.44(-2.68%) |
Jul 13, 2021 | 15.42 | 16.39 | 15.11 | 16.39 | 28,049 | +0.82(+5.27%) |
Jul 12, 2021 | 15.52 | 15.93 | 14.85 | 15.57 | 19,852 | +0.72(+4.85%) |
Jul 09, 2021 | 14.66 | 15.49 | 14.66 | 14.85 | 7,593 | +0.33(+2.27%) |
Jul 08, 2021 | 15.39 | 15.39 | 14.52 | 14.52 | 22,739 | -0.78(-5.10%) |
Jul 07, 2021 | 15.16 | 15.85 | 14.40 | 15.30 | 26,470 | +0.12(+0.79%) |
Jul 06, 2021 | 15.25 | 15.93 | 15.15 | 15.18 | 9,794 | +0.23(+1.54%) |
Jul 02, 2021 | 15.94 | 16.23 | 14.95 | 14.95 | 20,870 | -0.66(-4.23%) |
Jul 01, 2021 | 16.94 | 16.94 | 15.60 | 15.61 | 20,958 | -1.17(-6.97%) |
Jun 30, 2021 | 14.65 | 17.99 | 14.65 | 16.78 | 149,574 | +2.45(+17.10%) |
Jun 29, 2021 | 15.00 | 15.38 | 14.23 | 14.33 | 48,030 | -0.37(-2.52%) |
Jun 28, 2021 | 15.30 | 15.43 | 14.50 | 14.70 | 29,584 | -0.49(-3.23%) |
Jun 25, 2021 | 15.71 | 15.71 | 15.00 | 15.19 | 12,767 | -0.21(-1.36%) |
Jun 24, 2021 | 16.10 | 16.10 | 15.38 | 15.40 | 18,086 | -0.56(-3.51%) |
Jun 23, 2021 | 16.00 | 16.00 | 15.25 | 15.96 | 13,915 | -0.04(-0.25%) |
Jun 22, 2021 | 15.43 | 16.28 | 15.29 | 16.00 | 81,950 | +1.29(+8.77%) |
Jun 21, 2021 | 14.25 | 15.15 | 14.25 | 14.71 | 28,440 | +0.41(+2.87%) |
Jun 18, 2021 | 14.00 | 14.30 | 14.00 | 14.30 | 23,049 | +0.35(+2.51%) |
Jun 17, 2021 | 14.15 | 14.29 | 13.90 | 13.95 | 18,664 | -0.06(-0.43%) |
Jun 16, 2021 | 14.49 | 14.57 | 13.62 | 14.01 | 30,609 | -0.48(-3.31%) |
Jun 15, 2021 | 15.34 | 15.34 | 14.35 | 14.49 | 20,312 | -0.20(-1.36%) |
Jun 14, 2021 | 15.40 | 15.51 | 14.32 | 14.69 | 14,417 | -0.75(-4.86%) |
Jun 11, 2021 | 15.16 | 15.87 | 15.14 | 15.44 | 11,382 | +0.25(+1.65%) |
Jun 10, 2021 | 15.30 | 16.12 | 15.18 | 15.19 | 16,709 | -0.26(-1.68%) |
Jun 09, 2021 | 15.22 | 15.46 | 15.20 | 15.45 | 8,413 | -0.01(-0.06%) |
Jun 08, 2021 | 16.43 | 16.43 | 15.44 | 15.46 | 16,519 | -0.01(-0.06%) |
Jun 07, 2021 | 14.28 | 15.54 | 14.28 | 15.47 | 60,383 | +1.49(+10.66%) |
Jun 04, 2021 | 13.85 | 14.52 | 13.85 | 13.98 | 17,966 | +0.08(+0.58%) |
Jun 03, 2021 | 14.18 | 14.18 | 13.75 | 13.90 | 22,496 | -0.52(-3.61%) |
Jun 02, 2021 | 14.90 | 15.10 | 14.24 | 14.42 | 23,670 | -0.38(-2.57%) |
Jun 01, 2021 | 15.14 | 15.14 | 14.60 | 14.80 | 61,254 | +0.02(+0.14%) |
May 28, 2021 | 14.42 | 14.94 | 13.76 | 14.78 | 138,463 | +0.72(+5.12%) |
May 27, 2021 | 14.74 | 14.79 | 13.80 | 14.06 | 87,866 | -0.49(-3.37%) |
May 26, 2021 | 14.16 | 14.90 | 14.15 | 14.55 | 109,910 | +0.39(+2.75%) |
May 25, 2021 | 14.45 | 14.73 | 14.02 | 14.16 | 97,016 | -0.16(-1.12%) |
May 24, 2021 | 14.79 | 15.14 | 14.02 | 14.32 | 29,330 | -0.26(-1.78%) |
May 21, 2021 | 15.50 | 15.50 | 14.31 | 14.58 | 28,540 | -0.78(-5.08%) |
May 20, 2021 | 16.20 | 16.68 | 15.03 | 15.36 | 61,135 | -0.81(-5.01%) |
May 19, 2021 | 16.83 | 17.10 | 15.20 | 16.17 | 92,280 | -0.75(-4.43%) |
May 18, 2021 | 17.10 | 17.18 | 16.68 | 16.92 | 55,661 | -0.08(-0.47%) |
May 17, 2021 | 17.99 | 17.99 | 16.61 | 17.00 | 71,376 | +0.23(+1.37%) |
May 14, 2021 | 16.19 | 17.87 | 15.76 | 16.77 | 181,873 | +1.02(+6.48%) |
May 13, 2021 | 14.80 | 16.00 | 14.80 | 15.75 | 291,522 | +1.35(+9.37%) |
May 12, 2021 | 13.52 | 14.68 | 13.52 | 14.40 | 141,748 | +0.83(+6.12%) |
May 11, 2021 | 13.48 | 13.74 | 13.27 | 13.57 | 201,242 | +0.02(+0.15%) |
May 10, 2021 | 13.97 | 13.98 | 13.39 | 13.55 | 127,546 | +0.02(+0.15%) |
May 07, 2021 | 13.84 | 13.95 | 13.20 | 13.53 | 212,680 | +0.13(+0.97%) |
May 06, 2021 | 12.88 | 13.79 | 12.85 | 13.40 | 241,710 | +0.37(+2.84%) |
May 05, 2021 | 13.90 | 13.99 | 12.25 | 13.03 | 314,351 | -0.49(-3.62%) |
May 04, 2021 | 14.10 | 14.48 | 13.20 | 13.52 | 434,442 | -0.73(-5.12%) |