Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.70 | 13.33 | 12.42 | 12.72 | 1,300,843 | +0.15(+1.19%) |
May 27, 2022 | 12.33 | 12.69 | 12.30 | 12.57 | 782,531 | +0.10(+0.80%) |
May 26, 2022 | 12.30 | 12.64 | 12.26 | 12.47 | 1,273,707 | +0.34(+2.80%) |
May 25, 2022 | 11.75 | 12.21 | 11.70 | 12.13 | 851,466 | +0.43(+3.68%) |
May 24, 2022 | 11.57 | 11.83 | 11.35 | 11.70 | 806,395 | -0.07(-0.59%) |
May 23, 2022 | 11.46 | 11.84 | 11.20 | 11.77 | 716,354 | +0.48(+4.25%) |
May 20, 2022 | 11.62 | 11.75 | 11.08 | 11.29 | 772,334 | -0.11(-0.96%) |
May 19, 2022 | 10.62 | 11.61 | 10.41 | 11.40 | 1,450,868 | +0.50(+4.59%) |
May 18, 2022 | 11.35 | 11.40 | 10.60 | 10.90 | 1,181,681 | -0.31(-2.77%) |
May 17, 2022 | 11.18 | 11.46 | 11.08 | 11.21 | 933,326 | +0.27(+2.47%) |
May 16, 2022 | 10.74 | 11.10 | 10.71 | 10.94 | 1,250,763 | +0.20(+1.86%) |
May 13, 2022 | 10.50 | 10.85 | 10.35 | 10.74 | 1,820,039 | +0.39(+3.77%) |
May 12, 2022 | 10.56 | 10.56 | 9.923 | 10.35 | 1,429,329 | -0.20(-1.90%) |
May 11, 2022 | 10.89 | 11.47 | 10.46 | 10.55 | 1,038,057 | -0.06(-0.57%) |
May 10, 2022 | 10.96 | 11.18 | 10.40 | 10.61 | 1,298,558 | -0.19(-1.76%) |
May 09, 2022 | 11.56 | 11.73 | 10.68 | 10.80 | 1,174,268 | -1.17(-9.77%) |
May 06, 2022 | 12.40 | 12.54 | 11.81 | 11.97 | 748,463 | -0.33(-2.68%) |
May 05, 2022 | 12.60 | 12.82 | 11.79 | 12.30 | 1,160,358 | -0.14(-1.13%) |
May 04, 2022 | 11.69 | 12.53 | 11.48 | 12.44 | 1,032,902 | +1.08(+9.51%) |
May 03, 2022 | 11.29 | 11.56 | 11.18 | 11.36 | 987,771 | +0.18(+1.61%) |
May 02, 2022 | 11.20 | 11.56 | 10.97 | 11.18 | 1,168,818 | -0.15(-1.32%) |
Apr 29, 2022 | 11.67 | 11.96 | 11.22 | 11.33 | 1,238,232 | -0.24(-2.07%) |
Apr 28, 2022 | 12.42 | 12.55 | 10.84 | 11.57 | 1,870,431 | -1.06(-8.39%) |
Apr 27, 2022 | 12.69 | 12.95 | 12.47 | 12.63 | 650,342 | +0.02(+0.16%) |
Apr 26, 2022 | 12.81 | 13.19 | 12.54 | 12.61 | 731,208 | -0.20(-1.56%) |
Apr 25, 2022 | 12.82 | 12.89 | 12.25 | 12.81 | 1,019,454 | -0.68(-5.04%) |
Apr 22, 2022 | 13.96 | 14.29 | 13.46 | 13.49 | 754,057 | -0.56(-3.99%) |
Apr 21, 2022 | 15.34 | 15.40 | 13.91 | 14.05 | 902,027 | -1.01(-6.71%) |
Apr 20, 2022 | 15.45 | 15.51 | 14.67 | 15.06 | 606,551 | -0.29(-1.89%) |
Apr 19, 2022 | 15.37 | 15.90 | 15.27 | 15.35 | 601,024 | -0.17(-1.10%) |
Apr 18, 2022 | 15.34 | 15.87 | 15.15 | 15.52 | 953,595 | +0.41(+2.71%) |
Apr 14, 2022 | 14.96 | 15.32 | 14.78 | 15.11 | 781,222 | +0.09(+0.60%) |
Apr 13, 2022 | 15.20 | 15.43 | 14.74 | 15.02 | 642,778 | +0.09(+0.60%) |
Apr 12, 2022 | 14.86 | 15.46 | 14.80 | 14.93 | 526,504 | +0.46(+3.18%) |
Apr 11, 2022 | 14.88 | 15.00 | 14.42 | 14.47 | 722,671 | -0.71(-4.68%) |
Apr 08, 2022 | 14.82 | 15.44 | 14.82 | 15.18 | 541,349 | +0.39(+2.64%) |
Apr 07, 2022 | 14.91 | 15.08 | 14.37 | 14.79 | 609,460 | -0.02(-0.14%) |
Apr 06, 2022 | 15.10 | 15.18 | 14.74 | 14.81 | 851,704 | -0.13(-0.87%) |
Apr 05, 2022 | 15.47 | 15.99 | 14.83 | 14.94 | 793,485 | -0.60(-3.86%) |
Apr 04, 2022 | 15.82 | 16.18 | 15.09 | 15.54 | 743,399 | -0.01(-0.06%) |
Apr 01, 2022 | 15.21 | 15.74 | 15.21 | 15.55 | 1,307,151 | +0.39(+2.57%) |
Mar 31, 2022 | 15.03 | 15.81 | 15.03 | 15.16 | 930,986 | -0.26(-1.69%) |
Mar 30, 2022 | 15.54 | 15.86 | 15.23 | 15.42 | 740,912 | +0.12(+0.78%) |
Mar 29, 2022 | 14.87 | 15.41 | 14.47 | 15.30 | 1,235,548 | -0.05(-0.33%) |
Mar 28, 2022 | 15.66 | 15.82 | 15.27 | 15.35 | 1,005,857 | -0.87(-5.36%) |
Mar 25, 2022 | 15.45 | 16.26 | 15.45 | 16.22 | 952,667 | +0.59(+3.77%) |
Mar 24, 2022 | 15.70 | 15.97 | 15.57 | 15.63 | 572,645 | -0.01(-0.06%) |
Mar 23, 2022 | 16.10 | 16.33 | 15.58 | 15.64 | 701,972 | -0.14(-0.89%) |
Mar 22, 2022 | 16.14 | 16.51 | 15.60 | 15.78 | 627,726 | -0.44(-2.71%) |
Mar 21, 2022 | 16.08 | 16.64 | 15.90 | 16.22 | 1,044,339 | +0.62(+3.97%) |
Mar 18, 2022 | 15.75 | 15.82 | 15.37 | 15.60 | 2,824,826 | -0.15(-0.95%) |
Mar 17, 2022 | 15.33 | 15.84 | 15.12 | 15.75 | 1,179,314 | +0.89(+5.99%) |
Mar 16, 2022 | 14.83 | 14.96 | 14.29 | 14.86 | 1,045,646 | +0.16(+1.09%) |
Mar 15, 2022 | 14.31 | 15.13 | 14.12 | 14.70 | 948,016 | -0.48(-3.16%) |
Mar 14, 2022 | 15.87 | 15.99 | 14.92 | 15.18 | 902,109 | -1.29(-7.83%) |
Mar 11, 2022 | 16.68 | 17.12 | 16.17 | 16.47 | 1,041,111 | -0.45(-2.66%) |
Mar 10, 2022 | 16.23 | 16.97 | 16.16 | 16.92 | 847,201 | +0.86(+5.35%) |
Mar 09, 2022 | 16.56 | 16.85 | 15.51 | 16.06 | 1,137,253 | -1.31(-7.54%) |
Mar 08, 2022 | 17.22 | 18.20 | 16.61 | 17.37 | 2,043,332 | +0.67(+4.01%) |
Mar 07, 2022 | 15.65 | 16.87 | 15.58 | 16.70 | 2,321,422 | +1.53(+10.09%) |
Mar 04, 2022 | 15.00 | 15.28 | 14.75 | 15.17 | 1,066,112 | +0.17(+1.13%) |
Mar 03, 2022 | 14.61 | 15.10 | 14.21 | 15.00 | 1,073,631 | +0.14(+0.94%) |
Mar 02, 2022 | 14.30 | 15.08 | 14.30 | 14.86 | 1,316,719 | +0.83(+5.92%) |
Mar 01, 2022 | 14.85 | 15.20 | 13.64 | 14.03 | 2,222,947 | -0.61(-4.17%) |
Feb 28, 2022 | 13.98 | 14.72 | 13.83 | 14.64 | 1,234,947 | +0.50(+3.54%) |
Feb 25, 2022 | 14.68 | 14.19 | 13.47 | 14.14 | 1,360,740 | -0.63(-4.27%) |
Feb 24, 2022 | 14.86 | 14.96 | 14.12 | 14.77 | 764,953 | +0.14(+0.96%) |
Feb 23, 2022 | 14.77 | 15.05 | 14.57 | 14.63 | 807,560 | -0.03(-0.20%) |
Feb 22, 2022 | 14.90 | 15.05 | 14.48 | 14.66 | 714,888 | +0.13(+0.89%) |
Feb 18, 2022 | 14.53 | 0 | -0.38(-2.55%) | |||
Feb 17, 2022 | 14.66 | 14.97 | 14.33 | 14.91 | 922,316 | +0.07(+0.47%) |
Feb 16, 2022 | 14.61 | 14.95 | 14.59 | 14.84 | 907,629 | +0.48(+3.34%) |
Feb 15, 2022 | 13.81 | 14.43 | 13.64 | 14.36 | 593,675 | +0.08(+0.56%) |
Feb 14, 2022 | 14.48 | 14.60 | 14.08 | 14.28 | 799,542 | -0.32(-2.19%) |
Feb 11, 2022 | 14.06 | 14.74 | 13.91 | 14.60 | 688,808 | +0.67(+4.81%) |
Feb 10, 2022 | 13.66 | 14.59 | 13.66 | 13.93 | 658,611 | +0.01(+0.07%) |
Feb 09, 2022 | 13.71 | 14.14 | 13.70 | 13.92 | 387,538 | +0.23(+1.68%) |
Feb 08, 2022 | 13.96 | 14.09 | 13.51 | 13.69 | 464,508 | -0.40(-2.84%) |
Feb 07, 2022 | 13.92 | 14.42 | 13.80 | 14.09 | 617,704 | -0.03(-0.21%) |
Feb 04, 2022 | 13.94 | 14.27 | 13.78 | 14.12 | 540,054 | +0.30(+2.17%) |
Feb 03, 2022 | 14.00 | 13.59 | 13.82 | 517,820 | -0.24(-1.71%) | |
Feb 02, 2022 | 14.30 | 14.43 | 13.77 | 14.06 | 627,874 | -0.24(-1.68%) |
Feb 01, 2022 | 13.35 | 14.31 | 13.26 | 14.30 | 1,108,157 | +1.27(+9.75%) |
Jan 31, 2022 | 13.08 | 13.28 | 13.03 | 523,748 | -0.21(-1.59%) | |
Jan 28, 2022 | 13.26 | 13.69 | 12.72 | 13.24 | 776,050 | -0.10(-0.75%) |
Jan 27, 2022 | 14.02 | 14.35 | 13.05 | 13.34 | 715,358 | -0.44(-3.19%) |
Jan 26, 2022 | 14.10 | 14.41 | 13.54 | 13.78 | 939,892 | +0.02(+0.15%) |
Jan 25, 2022 | 12.70 | 13.92 | 12.46 | 13.76 | 664,909 | +0.91(+7.08%) |
Jan 24, 2022 | 11.80 | 12.91 | 11.59 | 12.85 | 876,254 | +0.50(+4.05%) |
Jan 21, 2022 | 12.63 | 12.84 | 12.26 | 12.35 | 771,140 | -0.51(-3.97%) |
Jan 20, 2022 | 12.95 | 13.48 | 12.83 | 12.86 | 642,305 | -0.26(-1.98%) |
Jan 19, 2022 | 13.57 | 13.74 | 12.96 | 13.12 | 642,257 | -0.30(-2.24%) |
Jan 18, 2022 | 14.02 | 14.22 | 13.37 | 13.42 | 632,610 | -0.38(-2.75%) |
Jan 14, 2022 | 13.80 | 0 | +0.44(+3.29%) | |||
Jan 13, 2022 | 13.33 | 13.77 | 13.27 | 13.36 | 599,514 | +0.08(+0.60%) |
Jan 12, 2022 | 13.61 | 13.66 | 13.26 | 13.28 | 586,876 | -0.23(-1.70%) |
Jan 11, 2022 | 13.14 | 13.66 | 12.83 | 13.51 | 651,631 | +0.71(+5.55%) |
Jan 10, 2022 | 12.75 | 12.87 | 12.43 | 12.80 | 425,507 | -0.04(-0.31%) |
Jan 07, 2022 | 12.56 | 13.00 | 12.56 | 12.84 | 552,231 | +0.30(+2.39%) |
Jan 06, 2022 | 12.48 | 12.67 | 12.23 | 12.54 | 666,635 | +0.55(+4.59%) |
Jan 05, 2022 | 12.50 | 12.75 | 11.99 | 11.99 | 594,861 | -0.39(-3.15%) |
Jan 04, 2022 | 12.37 | 12.71 | 12.32 | 12.38 | 843,633 | +0.21(+1.73%) |
Jan 03, 2022 | 11.39 | 12.18 | 11.39 | 12.17 | 569,929 | +0.86(+7.60%) |
Dec 31, 2021 | 11.25 | 11.39 | 11.10 | 11.31 | 414,672 | +0.03(+0.27%) |
Dec 30, 2021 | 11.50 | 11.65 | 11.28 | 11.28 | 439,525 | -0.22(-1.91%) |
Dec 29, 2021 | 11.58 | 11.60 | 11.38 | 11.50 | 421,797 | -0.14(-1.20%) |
Dec 28, 2021 | 11.72 | 11.98 | 11.57 | 11.64 | 424,011 | -0.11(-0.94%) |
Dec 27, 2021 | 11.60 | 11.78 | 11.31 | 11.75 | 474,923 | +0.15(+1.29%) |
Dec 23, 2021 | 11.81 | 11.98 | 11.60 | 11.60 | 369,452 | -0.11(-0.94%) |
Dec 22, 2021 | 11.51 | 11.80 | 11.37 | 11.71 | 514,486 | +0.06(+0.52%) |
Dec 21, 2021 | 11.13 | 11.68 | 11.09 | 11.65 | 582,768 | +0.72(+6.59%) |
Dec 20, 2021 | 10.64 | 11.03 | 10.25 | 10.93 | 927,566 | -0.01(-0.09%) |
Dec 17, 2021 | 11.07 | 11.25 | 10.59 | 10.94 | 2,727,236 | -0.24(-2.15%) |
Dec 16, 2021 | 11.44 | 11.69 | 11.12 | 11.18 | 790,689 | -0.12(-1.06%) |
Dec 15, 2021 | 10.98 | 11.43 | 10.58 | 11.30 | 749,124 | +0.18(+1.62%) |
Dec 14, 2021 | 11.36 | 11.76 | 11.10 | 11.12 | 637,801 | -0.37(-3.22%) |
Dec 13, 2021 | 11.96 | 12.03 | 11.40 | 11.49 | 635,950 | -0.70(-5.74%) |
Dec 10, 2021 | 12.20 | 12.31 | 11.81 | 12.19 | 811,230 | +0.24(+2.01%) |
Dec 09, 2021 | 11.97 | 12.03 | 11.78 | 11.95 | 1,386,520 | -0.39(-3.16%) |
Dec 08, 2021 | 12.27 | 12.56 | 12.08 | 12.34 | 892,325 | +0.12(+0.98%) |
Dec 07, 2021 | 12.12 | 12.54 | 12.12 | 12.22 | 1,141,413 | +0.38(+3.21%) |
Dec 06, 2021 | 11.50 | 12.10 | 11.40 | 11.84 | 1,201,149 | +0.67(+6.00%) |
Dec 03, 2021 | 11.72 | 11.83 | 11.08 | 11.17 | 2,397,895 | -0.22(-1.93%) |
Dec 02, 2021 | 10.68 | 11.40 | 10.50 | 11.39 | 1,026,662 | +0.76(+7.15%) |
Dec 01, 2021 | 11.32 | 11.42 | 10.52 | 10.63 | 1,406,744 | -0.06(-0.56%) |
Nov 30, 2021 | 10.71 | 10.78 | 10.50 | 10.69 | 1,636,367 | -0.33(-2.99%) |
Nov 29, 2021 | 11.46 | 11.58 | 10.97 | 11.02 | 1,045,408 | -0.04(-0.36%) |
Nov 26, 2021 | 11.00 | 11.10 | 10.61 | 11.06 | 766,381 | -0.73(-6.19%) |
Nov 24, 2021 | 11.85 | 12.17 | 11.75 | 11.79 | 888,297 | -0.23(-1.91%) |
Nov 23, 2021 | 11.70 | 12.27 | 11.70 | 12.02 | 967,091 | +0.62(+5.44%) |
Nov 22, 2021 | 11.15 | 11.79 | 11.12 | 11.40 | 1,276,440 | +0.28(+2.52%) |
Nov 19, 2021 | 11.33 | 11.47 | 11.02 | 11.12 | 1,392,419 | -0.77(-6.48%) |
Nov 18, 2021 | 12.25 | 11.97 | 11.82 | 11.89 | 550,080 | -0.33(-2.70%) |
Nov 17, 2021 | 12.50 | 12.82 | 12.08 | 12.22 | 718,800 | -0.57(-4.46%) |
Nov 16, 2021 | 12.80 | 13.06 | 12.64 | 12.79 | 609,958 | +0.00(+0.00%) |
Nov 15, 2021 | 12.76 | 12.89 | 12.50 | 12.79 | 891,819 | -0.05(-0.39%) |
Nov 12, 2021 | 13.16 | 13.19 | 12.79 | 12.84 | 495,316 | -0.45(-3.39%) |
Nov 11, 2021 | 13.50 | 13.69 | 13.23 | 13.29 | 668,652 | -0.06(-0.45%) |
Nov 10, 2021 | 14.23 | 13.35 | 930,893 | -1.08(-7.48%) | ||
Nov 09, 2021 | 14.33 | 14.44 | 13.77 | 14.43 | 634,307 | +0.22(+1.55%) |
Nov 08, 2021 | 14.11 | 14.64 | 14.03 | 14.21 | 672,954 | +0.16(+1.14%) |
Nov 05, 2021 | 13.96 | 14.41 | 13.91 | 14.05 | 646,376 | +0.44(+3.23%) |
Nov 04, 2021 | 14.22 | 14.67 | 13.43 | 13.61 | 645,844 | -0.08(-0.58%) |
Nov 03, 2021 | 13.36 | 14.02 | 13.25 | 13.69 | 1,007,210 | -0.03(-0.22%) |
Nov 02, 2021 | 13.68 | 13.92 | 13.50 | 13.72 | 567,147 | -0.12(-0.87%) |
Nov 01, 2021 | 13.83 | 14.18 | 13.74 | 13.84 | 881,124 | +0.24(+1.76%) |
Oct 29, 2021 | 14.25 | 14.25 | 13.44 | 13.60 | 1,394,234 | -0.47(-3.34%) |
Oct 28, 2021 | 14.02 | 14.50 | 13.50 | 14.07 | 1,316,178 | -0.37(-2.56%) |
Oct 27, 2021 | 15.22 | 15.30 | 14.29 | 14.44 | 933,632 | -1.12(-7.20%) |
Oct 26, 2021 | 15.60 | 15.56 | 982,522 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.59 | 15.72 | 15.36 | 15.55 | 791,655 | +0.15(+0.97%) |
Oct 22, 2021 | 15.01 | 15.41 | 14.93 | 15.40 | 861,596 | +0.50(+3.36%) |
Oct 21, 2021 | 15.36 | 15.47 | 14.77 | 14.90 | 895,006 | -0.64(-4.12%) |
Oct 20, 2021 | 15.00 | 15.55 | 14.87 | 15.54 | 834,047 | +0.38(+2.51%) |
Oct 19, 2021 | 15.65 | 15.76 | 14.76 | 15.16 | 772,656 | -0.50(-3.19%) |
Oct 18, 2021 | 15.50 | 16.36 | 15.50 | 15.66 | 954,324 | +0.37(+2.42%) |
Oct 15, 2021 | 15.49 | 15.65 | 15.27 | 15.29 | 1,099,001 | +0.27(+1.80%) |
Oct 14, 2021 | 15.38 | 15.50 | 14.88 | 15.02 | 661,940 | -0.10(-0.66%) |
Oct 13, 2021 | 14.30 | 15.20 | 14.15 | 15.12 | 947,752 | +0.59(+4.06%) |
Oct 12, 2021 | 14.48 | 14.80 | 14.17 | 14.53 | 775,592 | +0.03(+0.21%) |
Oct 11, 2021 | 15.05 | 15.27 | 14.48 | 14.50 | 625,171 | -0.12(-0.82%) |
Oct 08, 2021 | 14.25 | 14.82 | 14.20 | 14.62 | 555,123 | +0.60(+4.28%) |
Oct 07, 2021 | 13.34 | 14.23 | 13.31 | 14.02 | 870,267 | +0.62(+4.63%) |
Oct 06, 2021 | 14.47 | 14.64 | 13.36 | 13.40 | 1,092,639 | -1.54(-10.31%) |
Oct 05, 2021 | 15.00 | 15.27 | 14.46 | 14.94 | 1,131,103 | +0.10(+0.67%) |
Oct 04, 2021 | 14.45 | 15.00 | 14.32 | 14.84 | 1,782,975 | +0.75(+5.32%) |
Oct 01, 2021 | 13.43 | 14.29 | 13.33 | 14.09 | 1,496,665 | +0.77(+5.78%) |
Sep 30, 2021 | 13.49 | 13.57 | 12.99 | 13.32 | 936,174 | -0.17(-1.26%) |
Sep 29, 2021 | 13.72 | 13.73 | 13.26 | 13.49 | 638,754 | -0.24(-1.75%) |
Sep 28, 2021 | 14.05 | 14.81 | 13.70 | 13.73 | 1,070,014 | -0.02(-0.15%) |
Sep 27, 2021 | 13.45 | 14.07 | 13.40 | 13.75 | 788,727 | +0.80(+6.18%) |
Sep 24, 2021 | 12.83 | 13.19 | 12.69 | 12.95 | 737,189 | -0.08(-0.61%) |
Sep 23, 2021 | 12.46 | 13.20 | 12.28 | 13.03 | 733,819 | +0.73(+5.93%) |
Sep 22, 2021 | 12.34 | 12.79 | 12.28 | 12.30 | 726,154 | +0.31(+2.59%) |
Sep 21, 2021 | 12.24 | 12.31 | 11.62 | 11.99 | 595,147 | -0.02(-0.17%) |
Sep 20, 2021 | 11.94 | 12.28 | 11.65 | 12.01 | 675,533 | -0.63(-4.98%) |
Sep 17, 2021 | 12.92 | 13.09 | 12.40 | 12.64 | 2,426,479 | -0.35(-2.69%) |
Sep 16, 2021 | 13.45 | 13.50 | 12.83 | 12.99 | 868,250 | -0.55(-4.06%) |
Sep 15, 2021 | 13.29 | 13.90 | 13.22 | 13.54 | 950,235 | +0.52(+3.99%) |
Sep 14, 2021 | 13.50 | 13.52 | 12.88 | 13.02 | 644,215 | -0.17(-1.29%) |
Sep 13, 2021 | 12.56 | 13.54 | 12.56 | 13.19 | 1,020,851 | +0.78(+6.29%) |
Sep 10, 2021 | 12.69 | 12.79 | 12.24 | 12.41 | 502,014 | +0.06(+0.49%) |
Sep 09, 2021 | 12.00 | 12.51 | 11.66 | 12.35 | 1,031,016 | +0.04(+0.32%) |
Sep 08, 2021 | 13.19 | 13.20 | 12.29 | 12.31 | 924,034 | -0.85(-6.46%) |
Sep 07, 2021 | 12.85 | 13.35 | 12.85 | 13.16 | 631,005 | +0.14(+1.08%) |
Sep 03, 2021 | 12.82 | 13.12 | 12.64 | 13.02 | 716,536 | +0.21(+1.64%) |
Sep 02, 2021 | 12.66 | 13.08 | 12.55 | 12.81 | 613,862 | +0.41(+3.31%) |
Sep 01, 2021 | 12.35 | 12.54 | 12.01 | 12.40 | 666,042 | +0.10(+0.81%) |
Aug 31, 2021 | 12.22 | 12.56 | 12.17 | 12.30 | 749,450 | +0.01(+0.08%) |
Aug 30, 2021 | 12.94 | 12.97 | 12.23 | 12.29 | 472,835 | -0.44(-3.46%) |
Aug 27, 2021 | 12.12 | 12.99 | 12.12 | 12.73 | 924,117 | +0.74(+6.17%) |
Aug 26, 2021 | 12.12 | 12.33 | 11.98 | 11.99 | 405,595 | -0.34(-2.76%) |
Aug 25, 2021 | 12.21 | 12.42 | 12.10 | 12.33 | 365,427 | +0.07(+0.57%) |
Aug 24, 2021 | 12.11 | 12.49 | 12.11 | 12.26 | 383,436 | +0.36(+3.03%) |
Aug 23, 2021 | 11.47 | 11.99 | 11.47 | 11.90 | 598,167 | +0.84(+7.59%) |
Aug 20, 2021 | 10.84 | 11.11 | 10.71 | 11.06 | 489,345 | +0.08(+0.73%) |
Aug 19, 2021 | 11.28 | 11.48 | 10.71 | 10.98 | 1,107,592 | -0.70(-5.99%) |
Aug 18, 2021 | 11.78 | 12.19 | 11.62 | 11.68 | 712,935 | +0.02(+0.17%) |
Aug 17, 2021 | 11.70 | 12.09 | 11.46 | 11.66 | 555,114 | -0.27(-2.26%) |
Aug 16, 2021 | 11.95 | 12.22 | 11.60 | 11.93 | 698,749 | -0.34(-2.77%) |
Aug 13, 2021 | 12.45 | 12.71 | 12.21 | 12.27 | 533,829 | -0.29(-2.31%) |
Aug 12, 2021 | 12.94 | 12.97 | 12.24 | 12.56 | 529,626 | -0.16(-1.26%) |
Aug 11, 2021 | 12.61 | 12.82 | 12.31 | 12.72 | 453,829 | -0.04(-0.31%) |
Aug 10, 2021 | 12.24 | 12.91 | 12.24 | 12.76 | 581,154 | +0.48(+3.91%) |
Aug 09, 2021 | 12.23 | 12.45 | 11.77 | 12.28 | 741,651 | -0.24(-1.92%) |
Aug 06, 2021 | 12.32 | 12.88 | 12.32 | 12.52 | 734,737 | +0.47(+3.90%) |
Aug 05, 2021 | 12.12 | 12.45 | 11.93 | 12.05 | 718,669 | +0.10(+0.84%) |
Aug 04, 2021 | 12.89 | 13.04 | 11.94 | 11.95 | 834,625 | -1.39(-10.42%) |
Aug 03, 2021 | 12.94 | 13.40 | 12.54 | 13.34 | 789,414 | +0.36(+2.77%) |
Aug 02, 2021 | 13.41 | 14.30 | 12.96 | 12.98 | 915,015 | -0.28(-2.11%) |
Jul 30, 2021 | 13.80 | 13.90 | 13.06 | 13.26 | 705,306 | -0.58(-4.19%) |
Jul 29, 2021 | 13.71 | 14.15 | 13.54 | 13.84 | 591,568 | +0.35(+2.59%) |
Jul 28, 2021 | 13.18 | 13.66 | 12.79 | 13.49 | 685,385 | +0.49(+3.77%) |
Jul 27, 2021 | 13.10 | 13.10 | 12.71 | 13.00 | 450,002 | -0.39(-2.91%) |
Jul 26, 2021 | 13.23 | 13.79 | 13.18 | 13.39 | 598,320 | +0.38(+2.92%) |
Jul 23, 2021 | 13.37 | 13.54 | 12.67 | 13.01 | 486,365 | -0.26(-1.96%) |
Jul 22, 2021 | 13.54 | 13.54 | 12.99 | 13.27 | 485,177 | -0.31(-2.28%) |
Jul 21, 2021 | 13.19 | 13.81 | 13.01 | 13.58 | 860,939 | +0.97(+7.69%) |
Jul 20, 2021 | 12.25 | 13.05 | 12.04 | 12.61 | 973,114 | +0.42(+3.45%) |
Jul 19, 2021 | 12.32 | 12.64 | 11.72 | 12.19 | 1,501,373 | -0.87(-6.66%) |
Jul 16, 2021 | 13.68 | 13.74 | 12.84 | 13.06 | 834,702 | -0.32(-2.39%) |
Jul 15, 2021 | 13.76 | 14.14 | 13.24 | 13.38 | 922,653 | -0.64(-4.56%) |
Jul 14, 2021 | 15.00 | 15.30 | 13.94 | 14.02 | 669,365 | -0.83(-5.59%) |
Jul 13, 2021 | 15.06 | 15.30 | 14.83 | 14.85 | 401,359 | -0.44(-2.88%) |
Jul 12, 2021 | 15.00 | 15.40 | 14.70 | 15.29 | 329,575 | -0.06(-0.39%) |
Jul 09, 2021 | 15.21 | 15.71 | 14.96 | 15.35 | 628,306 | +0.55(+3.72%) |
Jul 08, 2021 | 14.48 | 14.96 | 14.28 | 14.80 | 569,753 | -0.22(-1.46%) |
Jul 07, 2021 | 15.07 | 15.47 | 14.69 | 15.02 | 849,506 | -0.17(-1.12%) |
Jul 06, 2021 | 16.29 | 16.36 | 14.87 | 15.19 | 756,976 | -1.02(-6.29%) |
Jul 02, 2021 | 16.37 | 16.37 | 16.04 | 16.21 | 300,184 | -0.35(-2.11%) |
Jul 01, 2021 | 16.26 | 16.75 | 16.18 | 16.56 | 681,212 | +0.99(+6.36%) |
Jun 30, 2021 | 15.71 | 16.10 | 15.54 | 15.57 | 786,679 | -0.15(-0.95%) |
Jun 29, 2021 | 15.69 | 16.16 | 15.61 | 15.72 | 560,257 | +0.13(+0.83%) |
Jun 28, 2021 | 16.60 | 16.61 | 15.34 | 15.59 | 746,844 | -1.13(-6.76%) |
Jun 25, 2021 | 17.62 | 17.78 | 16.64 | 16.72 | 2,070,296 | -0.93(-5.27%) |
Jun 24, 2021 | 16.92 | 17.76 | 16.67 | 17.65 | 725,099 | +0.81(+4.81%) |
Jun 23, 2021 | 17.01 | 17.47 | 16.80 | 16.84 | 662,401 | +0.10(+0.60%) |
Jun 22, 2021 | 16.58 | 16.88 | 16.31 | 16.74 | 425,854 | -0.10(-0.59%) |
Jun 21, 2021 | 16.06 | 16.96 | 15.93 | 16.84 | 768,423 | +1.04(+6.58%) |
Jun 18, 2021 | 15.38 | 16.27 | 15.23 | 15.80 | 1,873,703 | -0.24(-1.50%) |
Jun 17, 2021 | 17.00 | 17.10 | 15.25 | 16.04 | 1,280,709 | -0.96(-5.65%) |
Jun 16, 2021 | 16.63 | 17.44 | 16.50 | 17.00 | 648,694 | +0.11(+0.65%) |
Jun 15, 2021 | 16.16 | 16.93 | 16.11 | 16.89 | 617,214 | +0.73(+4.52%) |
Jun 14, 2021 | 16.98 | 17.23 | 16.05 | 16.16 | 720,061 | -0.72(-4.27%) |
Jun 11, 2021 | 17.07 | 17.30 | 16.71 | 16.88 | 468,942 | +0.23(+1.38%) |
Jun 10, 2021 | 17.15 | 17.34 | 16.45 | 16.65 | 516,134 | -0.24(-1.42%) |
Jun 09, 2021 | 17.35 | 17.61 | 16.77 | 16.89 | 661,292 | -0.43(-2.48%) |
Jun 08, 2021 | 17.12 | 17.82 | 16.93 | 17.32 | 729,857 | +0.05(+0.29%) |
Jun 07, 2021 | 17.79 | 17.95 | 17.12 | 17.27 | 775,445 | -0.42(-2.37%) |
Jun 04, 2021 | 17.70 | 17.84 | 16.92 | 17.69 | 910,996 | +0.25(+1.43%) |
Jun 03, 2021 | 17.05 | 17.69 | 16.51 | 17.44 | 1,958,023 | -0.76(-4.18%) |
Jun 02, 2021 | 15.32 | 18.20 | 14.94 | 18.20 | 2,574,587 | +2.97(+19.50%) |