Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.33 | 10.36 | 9.956 | 10.09 | 382,232 | -0.27(-2.62%) |
May 27, 2022 | 10.30 | 10.43 | 10.28 | 10.36 | 170,908 | +0.17(+1.69%) |
May 26, 2022 | 9.972 | 10.24 | 9.972 | 10.19 | 199,951 | +0.25(+2.57%) |
May 25, 2022 | 9.660 | 10.05 | 9.660 | 9.931 | 385,051 | +0.24(+2.46%) |
May 24, 2022 | 9.783 | 9.863 | 9.430 | 9.693 | 198,361 | -0.09(-0.92%) |
May 23, 2022 | 9.676 | 9.865 | 9.660 | 9.783 | 246,166 | +0.29(+3.03%) |
May 20, 2022 | 9.857 | 9.857 | 9.364 | 9.495 | 243,460 | -0.25(-2.61%) |
May 19, 2022 | 9.767 | 9.939 | 9.693 | 9.750 | 272,949 | -0.15(-1.50%) |
May 18, 2022 | 10.27 | 10.38 | 9.824 | 9.898 | 201,514 | -0.48(-4.60%) |
May 17, 2022 | 10.19 | 10.38 | 10.02 | 10.38 | 339,309 | +0.42(+4.21%) |
May 16, 2022 | 9.939 | 10.15 | 9.775 | 9.956 | 288,036 | -0.02(-0.16%) |
May 13, 2022 | 10.04 | 10.11 | 9.923 | 9.972 | 237,687 | +0.08(+0.83%) |
May 12, 2022 | 9.767 | 9.931 | 9.652 | 9.890 | 257,461 | +0.07(+0.75%) |
May 11, 2022 | 9.972 | 10.14 | 9.750 | 9.816 | 254,032 | -0.05(-0.50%) |
May 10, 2022 | 10.12 | 10.14 | 9.684 | 9.865 | 309,573 | -0.23(-2.28%) |
May 09, 2022 | 9.915 | 10.30 | 9.915 | 10.10 | 345,103 | +0.04(+0.41%) |
May 06, 2022 | 10.14 | 10.29 | 9.976 | 10.05 | 274,159 | -0.21(-2.08%) |
May 05, 2022 | 10.58 | 10.65 | 10.15 | 10.27 | 263,020 | -0.43(-4.00%) |
May 04, 2022 | 10.26 | 10.71 | 10.14 | 10.70 | 332,488 | +0.41(+4.00%) |
May 03, 2022 | 9.915 | 10.33 | 9.890 | 10.28 | 236,660 | +0.33(+3.30%) |
May 02, 2022 | 9.750 | 10.10 | 9.701 | 9.956 | 412,685 | +0.16(+1.59%) |
Apr 29, 2022 | 9.882 | 10.18 | 9.684 | 9.799 | 417,528 | -0.08(-0.83%) |
Apr 28, 2022 | 9.906 | 10.01 | 9.652 | 9.882 | 319,618 | +0.12(+1.18%) |
Apr 27, 2022 | 9.857 | 9.931 | 9.684 | 9.767 | 200,883 | -0.02(-0.17%) |
Apr 26, 2022 | 9.816 | 9.915 | 9.709 | 9.783 | 259,199 | -0.20(-1.98%) |
Apr 25, 2022 | 9.783 | 10.01 | 9.586 | 9.980 | 312,057 | +0.07(+0.66%) |
Apr 22, 2022 | 10.23 | 10.33 | 9.873 | 9.915 | 233,278 | -0.43(-4.13%) |
Apr 21, 2022 | 10.58 | 10.63 | 10.31 | 10.34 | 206,088 | -0.09(-0.87%) |
Apr 20, 2022 | 10.50 | 10.58 | 10.30 | 10.43 | 343,391 | +0.08(+0.79%) |
Apr 19, 2022 | 10.01 | 10.51 | 9.931 | 10.35 | 349,809 | +0.29(+2.86%) |
Apr 18, 2022 | 10.01 | 10.24 | 9.956 | 10.06 | 294,610 | -0.17(-1.69%) |
Apr 14, 2022 | 10.19 | 10.33 | 10.13 | 10.24 | 371,384 | +0.08(+0.81%) |
Apr 13, 2022 | 9.964 | 10.33 | 9.964 | 10.15 | 464,580 | +0.19(+1.90%) |
Apr 12, 2022 | 10.04 | 10.47 | 9.898 | 9.964 | 397,114 | -0.03(-0.33%) |
Apr 11, 2022 | 9.742 | 10.16 | 9.740 | 9.997 | 477,989 | +0.17(+1.76%) |
Apr 08, 2022 | 9.816 | 10.04 | 9.421 | 9.824 | 535,771 | -0.49(-4.78%) |
Apr 07, 2022 | 10.29 | 10.38 | 10.11 | 10.32 | 360,400 | +0.07(+0.72%) |
Apr 06, 2022 | 10.27 | 10.43 | 10.14 | 10.24 | 458,441 | -0.16(-1.58%) |
Apr 05, 2022 | 10.93 | 11.06 | 10.40 | 10.41 | 391,230 | -0.58(-5.24%) |
Apr 04, 2022 | 11.05 | 11.14 | 10.73 | 10.98 | 498,790 | +0.02(+0.22%) |
Apr 01, 2022 | 11.17 | 11.19 | 10.85 | 10.96 | 530,256 | -0.06(-0.52%) |
Mar 31, 2022 | 11.30 | 11.36 | 10.93 | 11.02 | 442,345 | -0.26(-2.33%) |
Mar 30, 2022 | 11.66 | 11.79 | 11.25 | 11.28 | 442,431 | -0.37(-3.18%) |
Mar 29, 2022 | 11.43 | 11.78 | 11.36 | 11.65 | 325,181 | +0.28(+2.45%) |
Mar 28, 2022 | 11.40 | 11.44 | 11.25 | 11.37 | 330,349 | -0.07(-0.57%) |
Mar 25, 2022 | 11.31 | 11.44 | 11.19 | 11.44 | 364,023 | +0.18(+1.60%) |
Mar 24, 2022 | 11.35 | 11.35 | 11.16 | 11.26 | 325,747 | +0.01(+0.07%) |
Mar 23, 2022 | 10.99 | 11.32 | 10.95 | 11.25 | 444,656 | +0.21(+1.93%) |
Mar 22, 2022 | 11.53 | 11.70 | 11.03 | 11.03 | 382,688 | -0.36(-3.16%) |
Mar 21, 2022 | 11.03 | 11.63 | 11.03 | 11.40 | 540,366 | +0.34(+3.04%) |
Mar 18, 2022 | 11.25 | 11.38 | 10.95 | 11.06 | 1,703,153 | -0.22(-1.96%) |
Mar 17, 2022 | 10.87 | 11.34 | 10.81 | 11.28 | 319,444 | +0.26(+2.38%) |
Mar 16, 2022 | 10.99 | 11.26 | 10.90 | 11.02 | 394,017 | +0.19(+1.74%) |
Mar 15, 2022 | 10.81 | 10.92 | 10.67 | 10.83 | 482,113 | +0.14(+1.30%) |
Mar 14, 2022 | 11.03 | 11.17 | 10.64 | 10.69 | 303,686 | -0.19(-1.73%) |
Mar 11, 2022 | 10.68 | 11.14 | 10.43 | 10.88 | 659,096 | -0.44(-3.91%) |
Mar 10, 2022 | 10.71 | 11.38 | 10.66 | 11.32 | 310,307 | +0.39(+3.60%) |
Mar 09, 2022 | 11.03 | 11.45 | 10.81 | 10.93 | 319,439 | +0.24(+2.22%) |
Mar 08, 2022 | 10.65 | 11.05 | 10.57 | 10.69 | 302,867 | +0.12(+1.16%) |
Mar 07, 2022 | 11.11 | 11.22 | 10.54 | 10.57 | 359,454 | -0.60(-5.36%) |
Mar 04, 2022 | 11.18 | 11.31 | 10.96 | 11.17 | 224,107 | -0.22(-1.94%) |
Mar 03, 2022 | 11.25 | 11.40 | 11.13 | 11.39 | 206,047 | +0.22(+1.98%) |
Mar 02, 2022 | 10.81 | 11.30 | 10.81 | 11.17 | 248,843 | +0.48(+4.53%) |
Mar 01, 2022 | 10.92 | 10.94 | 10.53 | 10.68 | 241,338 | -0.39(-3.55%) |
Feb 28, 2022 | 10.82 | 11.16 | 10.82 | 11.08 | 177,826 | +0.02(+0.15%) |
Feb 25, 2022 | 10.85 | 11.08 | 10.84 | 11.06 | 175,989 | +0.27(+2.51%) |
Feb 24, 2022 | 10.35 | 10.84 | 10.16 | 10.79 | 295,168 | +0.19(+1.78%) |
Feb 23, 2022 | 11.17 | 11.17 | 10.53 | 10.60 | 282,812 | -0.42(-3.79%) |
Feb 22, 2022 | 11.12 | 11.50 | 10.96 | 11.02 | 551,755 | -0.10(-0.88%) |
Feb 18, 2022 | 11.12 | 0 | -0.11(-0.95%) | |||
Feb 17, 2022 | 11.65 | 11.72 | 11.19 | 11.22 | 193,979 | -0.52(-4.46%) |
Feb 16, 2022 | 11.51 | 11.77 | 11.51 | 11.75 | 138,637 | +0.17(+1.49%) |
Feb 15, 2022 | 11.29 | 11.74 | 11.22 | 11.58 | 554,189 | +0.44(+3.97%) |
Feb 14, 2022 | 11.29 | 11.43 | 11.04 | 11.13 | 151,490 | -0.12(-1.09%) |
Feb 11, 2022 | 11.26 | 11.58 | 11.18 | 11.26 | 233,389 | -0.05(-0.44%) |
Feb 10, 2022 | 11.33 | 11.64 | 11.25 | 11.31 | 267,860 | -0.20(-1.71%) |
Feb 09, 2022 | 11.44 | 11.55 | 11.39 | 11.50 | 156,919 | +0.14(+1.23%) |
Feb 08, 2022 | 11.21 | 11.42 | 11.13 | 11.36 | 161,272 | +0.21(+1.91%) |
Feb 07, 2022 | 11.04 | 11.26 | 10.96 | 11.15 | 186,556 | +0.07(+0.67%) |
Feb 04, 2022 | 10.99 | 11.16 | 10.69 | 11.08 | 229,645 | +0.06(+0.52%) |
Feb 03, 2022 | 11.35 | 10.98 | 11.02 | 298,290 | -0.43(-3.72%) | |
Feb 02, 2022 | 11.47 | 11.54 | 11.06 | 11.44 | 464,549 | +0.10(+0.87%) |
Feb 01, 2022 | 11.03 | 11.35 | 10.95 | 11.35 | 280,399 | +0.34(+3.13%) |
Jan 31, 2022 | 10.70 | 11.00 | 11.00 | 298,708 | +0.29(+2.75%) | |
Jan 28, 2022 | 10.76 | 10.81 | 10.35 | 10.71 | 415,938 | +0.02(+0.15%) |
Jan 27, 2022 | 10.67 | 10.99 | 10.54 | 10.69 | 431,121 | +0.04(+0.38%) |
Jan 26, 2022 | 10.71 | 11.01 | 10.61 | 10.65 | 401,228 | +0.17(+1.64%) |
Jan 25, 2022 | 10.36 | 10.67 | 10.11 | 10.48 | 1,006,850 | +0.00(+0.00%) |
Jan 24, 2022 | 10.21 | 10.53 | 10.05 | 10.48 | 603,756 | -0.06(-0.54%) |
Jan 21, 2022 | 10.47 | 10.77 | 10.32 | 10.54 | 603,820 | -0.02(-0.23%) |
Jan 20, 2022 | 10.73 | 10.95 | 10.53 | 10.56 | 711,414 | -0.22(-2.05%) |
Jan 19, 2022 | 11.06 | 11.06 | 10.68 | 10.78 | 405,496 | -0.23(-2.08%) |
Jan 18, 2022 | 11.49 | 11.49 | 10.99 | 11.01 | 302,787 | -0.56(-4.82%) |
Jan 14, 2022 | 11.57 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.35 | 11.36 | 283,784 | -0.29(-2.46%) |
Jan 12, 2022 | 11.57 | 11.74 | 11.47 | 11.65 | 414,742 | +0.07(+0.57%) |
Jan 11, 2022 | 11.89 | 11.89 | 11.35 | 11.58 | 225,207 | -0.20(-1.74%) |
Jan 10, 2022 | 11.81 | 11.92 | 11.58 | 11.79 | 308,335 | -0.11(-0.90%) |
Jan 07, 2022 | 11.96 | 12.06 | 11.80 | 11.89 | 218,553 | -0.20(-1.69%) |
Jan 06, 2022 | 11.84 | 12.30 | 11.81 | 12.10 | 422,727 | +0.29(+2.43%) |
Jan 05, 2022 | 12.20 | 12.33 | 11.79 | 11.81 | 301,158 | -0.31(-2.57%) |
Jan 04, 2022 | 12.05 | 12.30 | 12.02 | 12.12 | 554,453 | +0.29(+2.42%) |
Jan 03, 2022 | 11.74 | 12.22 | 11.62 | 11.84 | 295,682 | +0.25(+2.12%) |
Dec 31, 2021 | 11.67 | 11.81 | 11.35 | 11.59 | 309,491 | -0.21(-1.80%) |
Dec 30, 2021 | 11.75 | 11.97 | 11.69 | 11.80 | 294,232 | +0.07(+0.56%) |
Dec 29, 2021 | 11.59 | 11.75 | 11.50 | 11.74 | 211,668 | +0.13(+1.13%) |
Dec 28, 2021 | 11.65 | 11.80 | 11.53 | 11.61 | 172,484 | -0.09(-0.77%) |
Dec 27, 2021 | 11.49 | 11.73 | 11.36 | 11.70 | 179,496 | +0.27(+2.36%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.40 | 11.43 | 304,736 | -0.06(-0.50%) |
Dec 22, 2021 | 11.00 | 11.67 | 10.88 | 11.49 | 376,664 | +0.47(+4.30%) |
Dec 21, 2021 | 11.07 | 11.40 | 10.91 | 11.01 | 641,613 | -0.16(-1.39%) |
Dec 20, 2021 | 10.68 | 11.18 | 10.47 | 11.17 | 1,038,767 | +0.22(+2.01%) |
Dec 17, 2021 | 10.47 | 11.02 | 10.13 | 10.95 | 815,578 | +0.34(+3.23%) |
Dec 16, 2021 | 9.731 | 10.62 | 9.143 | 10.60 | 3,050,051 | +0.91(+9.44%) |
Dec 15, 2021 | 11.13 | 11.41 | 9.445 | 9.690 | 2,210,275 | -3.31(-25.49%) |
Dec 14, 2021 | 13.20 | 13.50 | 12.84 | 13.00 | 393,828 | -0.24(-1.79%) |
Dec 13, 2021 | 13.25 | 13.49 | 13.22 | 13.24 | 234,456 | -0.16(-1.22%) |
Dec 10, 2021 | 13.55 | 13.55 | 13.14 | 13.40 | 267,483 | +0.11(+0.80%) |
Dec 09, 2021 | 13.33 | 13.46 | 13.19 | 13.30 | 168,643 | -0.06(-0.43%) |
Dec 08, 2021 | 13.55 | 13.55 | 13.30 | 13.36 | 193,810 | -0.02(-0.12%) |
Dec 07, 2021 | 13.45 | 13.71 | 13.26 | 13.37 | 140,663 | +0.19(+1.42%) |
Dec 06, 2021 | 13.17 | 13.49 | 12.94 | 13.18 | 239,686 | +0.23(+1.76%) |
Dec 03, 2021 | 13.19 | 13.28 | 12.80 | 12.96 | 151,936 | -0.09(-0.69%) |
Dec 02, 2021 | 12.77 | 13.14 | 12.48 | 13.05 | 252,031 | +0.44(+3.50%) |
Dec 01, 2021 | 13.33 | 13.39 | 12.57 | 12.60 | 599,973 | -0.21(-1.66%) |
Nov 30, 2021 | 13.03 | 13.12 | 12.37 | 12.82 | 373,690 | -0.47(-3.56%) |
Nov 29, 2021 | 13.80 | 13.80 | 13.19 | 13.29 | 242,686 | -0.19(-1.39%) |
Nov 26, 2021 | 13.60 | 13.70 | 13.05 | 13.48 | 180,718 | -0.62(-4.40%) |
Nov 24, 2021 | 13.94 | 14.25 | 13.89 | 14.10 | 185,503 | -0.02(-0.17%) |
Nov 23, 2021 | 14.37 | 14.40 | 14.02 | 14.12 | 170,635 | -0.15(-1.03%) |
Nov 22, 2021 | 13.92 | 14.47 | 13.84 | 14.27 | 241,409 | +0.49(+3.56%) |
Nov 19, 2021 | 13.89 | 13.98 | 13.74 | 13.78 | 155,851 | -0.31(-2.20%) |
Nov 18, 2021 | 14.32 | 14.14 | 13.94 | 14.09 | 193,975 | -0.14(-0.98%) |
Nov 17, 2021 | 14.42 | 14.42 | 14.14 | 14.23 | 202,475 | -0.22(-1.53%) |
Nov 16, 2021 | 14.36 | 14.64 | 14.29 | 14.45 | 157,826 | +0.09(+0.63%) |
Nov 15, 2021 | 14.65 | 14.74 | 14.18 | 14.36 | 186,722 | -0.17(-1.18%) |
Nov 12, 2021 | 14.50 | 14.78 | 14.44 | 14.53 | 257,693 | +0.06(+0.39%) |
Nov 11, 2021 | 14.60 | 14.69 | 14.44 | 14.47 | 245,568 | -0.01(-0.06%) |
Nov 10, 2021 | 14.41 | 14.48 | 434,427 | +0.04(+0.28%) | ||
Nov 09, 2021 | 14.34 | 14.48 | 14.13 | 14.44 | 312,549 | +0.03(+0.23%) |
Nov 08, 2021 | 14.09 | 14.54 | 13.88 | 14.41 | 346,752 | +0.57(+4.13%) |
Nov 05, 2021 | 13.80 | 14.14 | 13.66 | 13.84 | 326,809 | +0.23(+1.68%) |
Nov 04, 2021 | 13.27 | 13.67 | 13.14 | 13.61 | 664,234 | +0.42(+3.22%) |
Nov 03, 2021 | 12.83 | 13.28 | 12.83 | 13.18 | 255,565 | +0.42(+3.26%) |
Nov 02, 2021 | 12.82 | 12.82 | 12.48 | 12.77 | 280,621 | -0.06(-0.45%) |
Nov 01, 2021 | 12.43 | 13.00 | 12.34 | 12.83 | 356,514 | +0.49(+3.97%) |
Oct 29, 2021 | 12.21 | 12.50 | 12.18 | 12.34 | 390,256 | +0.04(+0.33%) |
Oct 28, 2021 | 11.85 | 12.35 | 11.84 | 12.29 | 293,462 | +0.60(+5.09%) |
Oct 27, 2021 | 11.77 | 11.84 | 11.61 | 11.70 | 325,317 | -0.17(-1.44%) |
Oct 26, 2021 | 12.19 | 11.81 | 11.87 | 534,163 | -0.28(-2.28%) | |
Oct 25, 2021 | 12.09 | 12.23 | 12.07 | 12.15 | 253,851 | +0.06(+0.47%) |
Oct 22, 2021 | 12.16 | 12.27 | 12.04 | 12.09 | 174,130 | -0.07(-0.60%) |
Oct 21, 2021 | 12.26 | 12.28 | 11.98 | 12.16 | 240,027 | -0.11(-0.87%) |
Oct 20, 2021 | 12.11 | 12.28 | 11.91 | 12.27 | 368,098 | +0.17(+1.42%) |
Oct 19, 2021 | 12.34 | 12.34 | 12.00 | 12.10 | 232,814 | -0.02(-0.20%) |
Oct 18, 2021 | 12.26 | 12.26 | 11.98 | 12.12 | 404,854 | -0.16(-1.26%) |
Oct 15, 2021 | 13.00 | 13.00 | 12.25 | 12.28 | 457,075 | -0.36(-2.84%) |
Oct 14, 2021 | 12.48 | 12.67 | 12.29 | 12.64 | 291,391 | +0.25(+2.04%) |
Oct 13, 2021 | 12.71 | 12.74 | 12.33 | 12.38 | 814,896 | -0.50(-3.87%) |
Oct 12, 2021 | 12.95 | 12.99 | 12.68 | 12.88 | 294,158 | -0.10(-0.75%) |
Oct 11, 2021 | 13.28 | 13.36 | 12.98 | 12.98 | 246,296 | -0.20(-1.49%) |
Oct 08, 2021 | 13.58 | 13.62 | 13.13 | 13.18 | 231,188 | -0.41(-3.00%) |
Oct 07, 2021 | 13.86 | 13.95 | 13.49 | 13.58 | 333,866 | -0.04(-0.30%) |
Oct 06, 2021 | 14.32 | 14.47 | 13.55 | 13.63 | 268,968 | -0.99(-6.76%) |
Oct 05, 2021 | 14.45 | 14.65 | 14.21 | 14.61 | 894,904 | +0.23(+1.59%) |
Oct 04, 2021 | 14.54 | 14.65 | 14.20 | 14.38 | 287,218 | -0.06(-0.40%) |
Oct 01, 2021 | 14.08 | 14.55 | 13.95 | 14.44 | 349,469 | +0.43(+3.09%) |
Sep 30, 2021 | 14.65 | 14.69 | 13.99 | 14.01 | 343,961 | -0.52(-3.60%) |
Sep 29, 2021 | 14.55 | 14.75 | 14.27 | 14.53 | 392,685 | +0.07(+0.51%) |
Sep 28, 2021 | 14.43 | 14.87 | 14.25 | 14.46 | 550,685 | -0.06(-0.39%) |
Sep 27, 2021 | 14.13 | 14.94 | 14.13 | 14.51 | 572,582 | +0.55(+3.90%) |
Sep 24, 2021 | 13.81 | 14.30 | 13.76 | 13.97 | 372,071 | -0.07(-0.52%) |
Sep 23, 2021 | 13.95 | 14.33 | 13.90 | 14.04 | 348,192 | +0.27(+1.95%) |
Sep 22, 2021 | 13.51 | 13.97 | 13.41 | 13.77 | 329,130 | +0.43(+3.23%) |
Sep 21, 2021 | 13.69 | 13.71 | 13.11 | 13.34 | 823,535 | -0.21(-1.56%) |
Sep 20, 2021 | 13.48 | 13.64 | 13.01 | 13.55 | 573,359 | -0.36(-2.57%) |
Sep 17, 2021 | 14.01 | 14.16 | 13.71 | 13.91 | 688,987 | -0.02(-0.12%) |
Sep 16, 2021 | 13.88 | 14.31 | 13.84 | 13.93 | 373,646 | +0.13(+0.94%) |
Sep 15, 2021 | 13.43 | 13.99 | 13.29 | 13.80 | 753,529 | +0.36(+2.66%) |
Sep 14, 2021 | 14.00 | 14.29 | 13.41 | 13.44 | 587,095 | -0.48(-3.45%) |
Sep 13, 2021 | 13.36 | 14.08 | 13.18 | 13.92 | 703,751 | +0.74(+5.62%) |
Sep 10, 2021 | 12.94 | 14.33 | 12.94 | 13.18 | 1,222,832 | +0.73(+5.89%) |
Sep 09, 2021 | 12.01 | 12.71 | 12.01 | 12.45 | 950,373 | +0.23(+1.87%) |
Sep 08, 2021 | 12.98 | 13.42 | 11.57 | 12.22 | 2,032,070 | -1.67(-12.02%) |
Sep 07, 2021 | 13.23 | 13.98 | 13.23 | 13.89 | 786,856 | +0.59(+4.47%) |
Sep 03, 2021 | 13.19 | 13.42 | 13.12 | 13.29 | 386,071 | -0.07(-0.49%) |
Sep 02, 2021 | 13.12 | 13.77 | 12.85 | 13.36 | 666,732 | +0.33(+2.56%) |
Sep 01, 2021 | 13.21 | 13.35 | 12.94 | 13.03 | 181,472 | -0.21(-1.60%) |
Aug 31, 2021 | 13.15 | 13.40 | 13.03 | 13.24 | 365,878 | +0.15(+1.12%) |
Aug 30, 2021 | 13.26 | 13.33 | 12.91 | 13.09 | 164,324 | -0.02(-0.12%) |
Aug 27, 2021 | 12.73 | 13.17 | 12.73 | 13.11 | 217,583 | +0.45(+3.54%) |
Aug 26, 2021 | 12.94 | 12.95 | 12.63 | 12.66 | 112,323 | -0.24(-1.83%) |
Aug 25, 2021 | 12.96 | 13.09 | 12.87 | 12.89 | 216,019 | -0.07(-0.57%) |
Aug 24, 2021 | 12.63 | 12.98 | 12.63 | 12.97 | 189,635 | +0.43(+3.44%) |
Aug 23, 2021 | 12.49 | 12.60 | 12.34 | 12.54 | 140,376 | +0.18(+1.45%) |
Aug 20, 2021 | 11.88 | 12.41 | 11.87 | 12.36 | 331,293 | +0.46(+3.90%) |
Aug 19, 2021 | 12.10 | 12.38 | 11.80 | 11.89 | 327,412 | -0.48(-3.88%) |
Aug 18, 2021 | 12.36 | 12.59 | 12.33 | 12.37 | 356,938 | -0.05(-0.39%) |
Aug 17, 2021 | 12.62 | 12.77 | 12.17 | 12.42 | 330,822 | -0.39(-3.05%) |
Aug 16, 2021 | 12.71 | 12.98 | 12.53 | 12.81 | 213,113 | -0.10(-0.76%) |
Aug 13, 2021 | 12.89 | 13.08 | 12.62 | 12.91 | 293,061 | +0.02(+0.13%) |
Aug 12, 2021 | 13.39 | 13.39 | 12.73 | 12.89 | 255,354 | -0.50(-3.77%) |
Aug 11, 2021 | 13.14 | 13.43 | 12.94 | 13.40 | 443,008 | +0.37(+2.87%) |
Aug 10, 2021 | 12.52 | 13.06 | 12.41 | 13.03 | 198,368 | +0.54(+4.30%) |
Aug 09, 2021 | 12.55 | 12.63 | 12.33 | 12.49 | 371,445 | -0.16(-1.29%) |
Aug 06, 2021 | 12.46 | 12.71 | 12.27 | 12.65 | 258,774 | +0.36(+2.91%) |
Aug 05, 2021 | 12.02 | 12.40 | 12.02 | 12.29 | 128,328 | +0.27(+2.23%) |
Aug 04, 2021 | 12.24 | 12.47 | 12.01 | 12.02 | 179,189 | -0.42(-3.40%) |
Aug 03, 2021 | 12.33 | 12.65 | 11.93 | 12.45 | 375,769 | +0.28(+2.34%) |
Aug 02, 2021 | 12.32 | 12.60 | 12.15 | 12.16 | 293,378 | -0.14(-1.13%) |
Jul 30, 2021 | 12.28 | 12.50 | 12.15 | 12.30 | 165,545 | -0.11(-0.92%) |
Jul 29, 2021 | 12.25 | 12.50 | 12.08 | 12.41 | 203,489 | +0.33(+2.76%) |
Jul 28, 2021 | 12.16 | 12.28 | 11.83 | 12.08 | 252,264 | +0.02(+0.20%) |
Jul 27, 2021 | 12.19 | 12.38 | 12.00 | 12.06 | 232,101 | -0.35(-2.82%) |
Jul 26, 2021 | 12.55 | 12.65 | 12.15 | 12.41 | 388,083 | -0.02(-0.13%) |
Jul 23, 2021 | 12.32 | 12.47 | 12.08 | 12.42 | 374,900 | +0.31(+2.55%) |
Jul 22, 2021 | 12.51 | 12.51 | 12.11 | 12.11 | 301,279 | -0.50(-3.94%) |
Jul 21, 2021 | 12.43 | 12.90 | 12.43 | 12.61 | 339,471 | +0.33(+2.65%) |
Jul 20, 2021 | 11.66 | 12.49 | 11.62 | 12.28 | 534,675 | +0.64(+5.52%) |
Jul 19, 2021 | 11.84 | 12.04 | 11.45 | 11.64 | 1,233,256 | -0.59(-4.86%) |
Jul 16, 2021 | 12.84 | 12.84 | 12.21 | 12.24 | 534,950 | -0.53(-4.15%) |
Jul 15, 2021 | 12.81 | 13.11 | 12.67 | 12.76 | 258,470 | -0.21(-1.63%) |
Jul 14, 2021 | 13.06 | 13.30 | 12.93 | 12.98 | 300,860 | -0.03(-0.25%) |
Jul 13, 2021 | 13.54 | 13.54 | 12.95 | 13.01 | 716,259 | -0.54(-3.97%) |
Jul 12, 2021 | 13.22 | 13.64 | 13.06 | 13.55 | 342,416 | +0.20(+1.46%) |
Jul 09, 2021 | 13.21 | 13.40 | 13.03 | 13.35 | 400,887 | +0.55(+4.33%) |
Jul 08, 2021 | 12.44 | 13.07 | 12.34 | 12.80 | 546,736 | -0.19(-1.44%) |
Jul 07, 2021 | 12.78 | 13.08 | 12.54 | 12.98 | 577,193 | +0.31(+2.44%) |
Jul 06, 2021 | 12.91 | 12.94 | 12.47 | 12.68 | 313,061 | -0.15(-1.14%) |
Jul 02, 2021 | 13.03 | 13.03 | 12.81 | 12.82 | 297,754 | -0.19(-1.44%) |
Jul 01, 2021 | 12.94 | 13.21 | 12.84 | 13.01 | 350,038 | +0.24(+1.85%) |
Jun 30, 2021 | 12.41 | 12.98 | 12.32 | 12.77 | 582,389 | +0.30(+2.42%) |
Jun 29, 2021 | 12.89 | 12.89 | 12.46 | 12.47 | 295,126 | -0.23(-1.79%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.47 | 12.70 | 556,771 | -0.54(-4.11%) |
Jun 25, 2021 | 13.15 | 13.54 | 12.98 | 13.24 | 897,424 | +0.24(+1.87%) |
Jun 24, 2021 | 13.13 | 13.23 | 12.68 | 13.00 | 624,905 | -0.06(-0.50%) |
Jun 23, 2021 | 13.23 | 13.24 | 12.72 | 13.06 | 866,653 | +0.21(+1.64%) |
Jun 22, 2021 | 12.35 | 12.89 | 12.20 | 12.85 | 781,227 | +0.51(+4.14%) |
Jun 21, 2021 | 12.40 | 12.54 | 12.16 | 12.34 | 1,141,648 | +0.29(+2.42%) |
Jun 18, 2021 | 12.22 | 12.46 | 12.04 | 12.05 | 702,708 | -0.28(-2.30%) |
Jun 17, 2021 | 12.88 | 13.00 | 11.94 | 12.33 | 1,534,084 | -0.53(-4.10%) |
Jun 16, 2021 | 13.41 | 13.47 | 12.78 | 12.86 | 1,177,559 | -0.52(-3.88%) |
Jun 15, 2021 | 13.19 | 13.53 | 12.91 | 13.38 | 586,858 | +0.15(+1.10%) |
Jun 14, 2021 | 13.37 | 13.65 | 12.99 | 13.23 | 1,777,023 | +0.37(+2.90%) |
Jun 11, 2021 | 12.63 | 13.28 | 12.58 | 12.86 | 5,550,967 | -0.12(-0.94%) |
Jun 10, 2021 | 15.02 | 15.13 | 12.87 | 12.98 | 2,672,076 | -2.77(-17.57%) |
Jun 09, 2021 | 15.71 | 16.42 | 15.42 | 15.75 | 483,290 | +0.28(+1.84%) |
Jun 08, 2021 | 17.12 | 17.64 | 15.01 | 15.47 | 856,171 | -0.45(-2.85%) |
Jun 07, 2021 | 15.86 | 16.21 | 15.46 | 15.92 | 361,340 | +0.29(+1.87%) |
Jun 04, 2021 | 15.17 | 15.74 | 15.17 | 15.63 | 215,177 | +0.53(+3.49%) |
Jun 03, 2021 | 15.09 | 15.25 | 14.83 | 15.10 | 130,732 | -0.03(-0.21%) |
Jun 02, 2021 | 15.44 | 15.50 | 15.01 | 15.13 | 295,985 | -0.30(-1.95%) |