Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.450 | 6.955 | 7.040 | 919,891 | -0.01(-0.14%) |
May 27, 2022 | 6.840 | 7.080 | 6.670 | 7.050 | 673,958 | +0.21(+3.07%) |
May 26, 2022 | 6.830 | 6.925 | 6.690 | 6.840 | 214,660 | +0.01(+0.15%) |
May 25, 2022 | 6.800 | 6.930 | 6.710 | 6.830 | 127,487 | +0.05(+0.74%) |
May 24, 2022 | 6.750 | 6.800 | 6.650 | 6.780 | 87,763 | -0.03(-0.44%) |
May 23, 2022 | 6.960 | 6.990 | 6.760 | 6.810 | 129,456 | -0.15(-2.16%) |
May 20, 2022 | 7.050 | 7.050 | 6.840 | 6.960 | 122,834 | +0.00(+0.00%) |
May 19, 2022 | 6.990 | 7.105 | 6.960 | 6.960 | 185,395 | -0.02(-0.29%) |
May 18, 2022 | 6.880 | 7.070 | 6.840 | 6.980 | 154,830 | -0.03(-0.43%) |
May 17, 2022 | 6.920 | 7.140 | 6.860 | 7.010 | 146,969 | +0.16(+2.34%) |
May 16, 2022 | 7.390 | 7.425 | 6.830 | 6.850 | 176,943 | -0.62(-8.30%) |
May 13, 2022 | 7.250 | 7.700 | 6.910 | 7.470 | 846,300 | +0.30(+4.18%) |
May 12, 2022 | 6.880 | 7.290 | 6.870 | 7.170 | 188,724 | +0.22(+3.17%) |
May 11, 2022 | 6.950 | 7.050 | 6.840 | 6.950 | 189,204 | -0.05(-0.71%) |
May 10, 2022 | 6.960 | 7.250 | 6.855 | 7.000 | 254,327 | +0.10(+1.45%) |
May 09, 2022 | 6.870 | 6.990 | 6.700 | 6.900 | 167,001 | -0.10(-1.43%) |
May 06, 2022 | 6.830 | 7.180 | 6.760 | 7.000 | 196,529 | +0.14(+2.04%) |
May 05, 2022 | 6.980 | 7.000 | 6.770 | 6.860 | 91,857 | -0.28(-3.92%) |
May 04, 2022 | 6.970 | 7.160 | 6.850 | 7.140 | 100,793 | +0.10(+1.42%) |
May 03, 2022 | 6.990 | 7.060 | 6.740 | 7.040 | 133,505 | -0.02(-0.28%) |
May 02, 2022 | 7.080 | 7.340 | 6.920 | 7.060 | 161,648 | +0.01(+0.14%) |
Apr 29, 2022 | 7.170 | 7.441 | 7.020 | 7.050 | 161,743 | -0.14(-1.95%) |
Apr 28, 2022 | 7.150 | 7.420 | 6.800 | 7.190 | 195,474 | +0.56(+8.45%) |
Apr 27, 2022 | 6.820 | 6.930 | 6.520 | 6.630 | 198,350 | -0.24(-3.49%) |
Apr 26, 2022 | 7.240 | 7.240 | 6.860 | 6.870 | 90,912 | -0.44(-6.02%) |
Apr 25, 2022 | 7.160 | 7.330 | 7.120 | 7.310 | 118,056 | +0.11(+1.53%) |
Apr 22, 2022 | 7.300 | 7.510 | 7.180 | 7.200 | 88,111 | -0.11(-1.50%) |
Apr 21, 2022 | 7.550 | 7.710 | 7.240 | 7.310 | 97,577 | -0.13(-1.75%) |
Apr 20, 2022 | 7.490 | 7.780 | 7.360 | 7.440 | 108,887 | -0.01(-0.13%) |
Apr 19, 2022 | 7.500 | 7.640 | 7.390 | 7.450 | 106,182 | -0.03(-0.40%) |
Apr 18, 2022 | 7.350 | 7.490 | 7.320 | 7.480 | 92,737 | +0.03(+0.40%) |
Apr 14, 2022 | 7.590 | 7.660 | 7.380 | 7.450 | 105,149 | -0.22(-2.87%) |
Apr 13, 2022 | 7.440 | 7.710 | 7.350 | 7.670 | 131,191 | +0.26(+3.51%) |
Apr 12, 2022 | 7.490 | 7.610 | 7.370 | 7.410 | 148,586 | +0.06(+0.82%) |
Apr 11, 2022 | 7.500 | 7.520 | 7.310 | 7.350 | 83,505 | -0.21(-2.78%) |
Apr 08, 2022 | 7.540 | 7.890 | 7.420 | 7.560 | 143,420 | -0.01(-0.13%) |
Apr 07, 2022 | 7.710 | 7.820 | 7.410 | 7.570 | 112,673 | -0.15(-1.94%) |
Apr 06, 2022 | 7.900 | 7.950 | 7.670 | 7.720 | 148,506 | -0.22(-2.77%) |
Apr 05, 2022 | 8.110 | 8.125 | 7.840 | 7.940 | 144,616 | -0.17(-2.10%) |
Apr 04, 2022 | 7.880 | 8.130 | 7.880 | 8.110 | 130,922 | +0.28(+3.58%) |
Apr 01, 2022 | 7.820 | 7.965 | 7.770 | 7.830 | 134,822 | +0.03(+0.38%) |
Mar 31, 2022 | 7.900 | 8.030 | 7.660 | 7.800 | 131,453 | -0.11(-1.39%) |
Mar 30, 2022 | 7.990 | 8.090 | 7.860 | 7.910 | 120,519 | -0.08(-1.00%) |
Mar 29, 2022 | 7.800 | 8.070 | 7.800 | 7.990 | 138,794 | +0.22(+2.83%) |
Mar 28, 2022 | 7.560 | 7.790 | 7.550 | 7.770 | 99,819 | +0.16(+2.10%) |
Mar 25, 2022 | 7.640 | 7.740 | 7.520 | 7.610 | 227,441 | -0.09(-1.17%) |
Mar 24, 2022 | 7.490 | 7.770 | 7.370 | 7.700 | 145,088 | +0.21(+2.80%) |
Mar 23, 2022 | 7.510 | 7.620 | 7.390 | 7.490 | 117,904 | -0.06(-0.79%) |
Mar 22, 2022 | 7.660 | 7.770 | 7.530 | 7.550 | 159,985 | -0.03(-0.40%) |
Mar 21, 2022 | 7.690 | 7.690 | 7.493 | 7.580 | 81,440 | -0.11(-1.43%) |
Mar 18, 2022 | 7.550 | 7.710 | 7.430 | 7.690 | 186,857 | +0.09(+1.18%) |
Mar 17, 2022 | 7.310 | 7.600 | 7.310 | 7.600 | 101,417 | +0.22(+2.98%) |
Mar 16, 2022 | 7.060 | 7.390 | 6.970 | 7.380 | 200,564 | +0.41(+5.88%) |
Mar 15, 2022 | 6.870 | 6.990 | 6.770 | 6.970 | 144,888 | +0.10(+1.46%) |
Mar 14, 2022 | 6.930 | 7.100 | 6.770 | 6.870 | 115,606 | -0.06(-0.87%) |
Mar 11, 2022 | 7.230 | 7.420 | 6.920 | 6.930 | 142,349 | -0.23(-3.21%) |
Mar 10, 2022 | 7.260 | 7.360 | 7.120 | 7.160 | 118,531 | -0.21(-2.85%) |
Mar 09, 2022 | 7.220 | 7.420 | 7.110 | 7.370 | 110,028 | +0.31(+4.39%) |
Mar 08, 2022 | 7.110 | 7.255 | 7.000 | 7.060 | 144,191 | +0.02(+0.28%) |
Mar 07, 2022 | 7.210 | 7.300 | 7.020 | 7.040 | 195,203 | -0.14(-1.95%) |
Mar 04, 2022 | 7.250 | 7.310 | 7.120 | 7.180 | 115,208 | -0.15(-2.05%) |
Mar 03, 2022 | 7.480 | 7.480 | 7.250 | 7.330 | 121,498 | -0.12(-1.61%) |
Mar 02, 2022 | 7.480 | 7.535 | 7.350 | 7.450 | 127,807 | +0.01(+0.13%) |
Mar 01, 2022 | 7.500 | 7.590 | 7.410 | 7.440 | 175,217 | -0.04(-0.53%) |
Feb 28, 2022 | 7.270 | 7.590 | 7.270 | 7.480 | 174,400 | +0.11(+1.49%) |
Feb 25, 2022 | 7.190 | 7.420 | 7.200 | 7.370 | 217,679 | +0.24(+3.37%) |
Feb 24, 2022 | 6.690 | 7.130 | 6.715 | 7.130 | 398,723 | +0.21(+3.03%) |
Feb 23, 2022 | 7.260 | 7.350 | 6.920 | 6.920 | 315,786 | -0.29(-4.02%) |
Feb 22, 2022 | 7.390 | 7.530 | 7.190 | 7.210 | 435,011 | -0.26(-3.48%) |
Feb 18, 2022 | 7.470 | 0 | -0.31(-3.98%) | |||
Feb 17, 2022 | 7.510 | 8.370 | 7.500 | 7.780 | 1,313,569 | -1.26(-13.94%) |
Feb 16, 2022 | 9.360 | 9.380 | 8.990 | 9.040 | 153,107 | -0.39(-4.14%) |
Feb 15, 2022 | 9.160 | 9.450 | 9.160 | 9.430 | 212,873 | +0.32(+3.51%) |
Feb 14, 2022 | 9.180 | 9.310 | 9.090 | 9.110 | 155,422 | -0.11(-1.19%) |
Feb 11, 2022 | 9.260 | 9.410 | 9.180 | 9.220 | 148,842 | -0.08(-0.86%) |
Feb 10, 2022 | 9.270 | 9.450 | 9.260 | 9.300 | 193,520 | -0.11(-1.17%) |
Feb 09, 2022 | 9.580 | 9.850 | 9.270 | 9.410 | 203,329 | -0.12(-1.26%) |
Feb 08, 2022 | 9.270 | 9.565 | 9.270 | 9.530 | 221,014 | +0.23(+2.47%) |
Feb 07, 2022 | 9.170 | 9.370 | 9.170 | 9.300 | 155,186 | +0.12(+1.31%) |
Feb 04, 2022 | 9.010 | 9.290 | 8.960 | 9.180 | 206,107 | +0.18(+2.00%) |
Feb 03, 2022 | 9.000 | 8.970 | 9.000 | 233,057 | -0.17(-1.85%) | |
Feb 02, 2022 | 9.390 | 9.470 | 9.140 | 9.170 | 155,482 | -0.18(-1.93%) |
Feb 01, 2022 | 9.450 | 9.520 | 9.300 | 9.350 | 169,025 | -0.08(-0.85%) |
Jan 31, 2022 | 9.100 | 9.430 | 9.430 | 420,834 | +0.33(+3.63%) | |
Jan 28, 2022 | 9.060 | 9.390 | 8.990 | 9.100 | 241,781 | +0.02(+0.22%) |
Jan 27, 2022 | 9.220 | 9.301 | 9.050 | 9.080 | 196,614 | -0.07(-0.77%) |
Jan 26, 2022 | 9.350 | 9.400 | 9.050 | 9.150 | 257,148 | -0.10(-1.08%) |
Jan 25, 2022 | 9.310 | 9.430 | 9.180 | 9.250 | 174,305 | -0.15(-1.60%) |
Jan 24, 2022 | 9.210 | 9.430 | 9.190 | 9.400 | 300,373 | +0.06(+0.64%) |
Jan 21, 2022 | 9.460 | 9.580 | 9.250 | 9.340 | 224,838 | -0.21(-2.20%) |
Jan 20, 2022 | 9.760 | 9.830 | 9.490 | 9.550 | 418,856 | -0.19(-1.95%) |
Jan 19, 2022 | 9.700 | 9.840 | 9.610 | 9.740 | 173,607 | +0.08(+0.83%) |
Jan 18, 2022 | 9.800 | 9.800 | 9.630 | 9.660 | 268,030 | -0.19(-1.93%) |
Jan 14, 2022 | 9.850 | 0 | +0.09(+0.92%) | |||
Jan 13, 2022 | 9.870 | 9.960 | 9.740 | 9.760 | 159,054 | -0.05(-0.51%) |
Jan 12, 2022 | 10.11 | 10.18 | 9.810 | 9.810 | 193,678 | -0.20(-2.00%) |
Jan 11, 2022 | 9.680 | 10.04 | 9.310 | 10.01 | 167,529 | +0.02(+0.20%) |
Jan 10, 2022 | 9.850 | 9.990 | 9.740 | 9.990 | 188,005 | +0.02(+0.20%) |
Jan 07, 2022 | 9.980 | 10.10 | 9.830 | 9.970 | 132,094 | -0.04(-0.40%) |
Jan 06, 2022 | 9.990 | 10.41 | 9.890 | 10.01 | 135,925 | +0.01(+0.10%) |
Jan 05, 2022 | 10.16 | 10.35 | 9.950 | 10.00 | 140,577 | -0.15(-1.48%) |
Jan 04, 2022 | 10.24 | 10.52 | 9.974 | 10.15 | 214,829 | -0.24(-2.31%) |
Jan 03, 2022 | 10.25 | 10.42 | 10.13 | 10.39 | 153,988 | +0.17(+1.66%) |
Dec 31, 2021 | 10.22 | 10.47 | 10.20 | 10.22 | 168,213 | -0.11(-1.06%) |
Dec 30, 2021 | 10.00 | 10.39 | 9.950 | 10.33 | 283,915 | +0.29(+2.89%) |
Dec 29, 2021 | 10.10 | 10.18 | 9.970 | 10.04 | 180,125 | -0.01(-0.10%) |
Dec 28, 2021 | 10.07 | 10.15 | 9.940 | 10.05 | 158,944 | +0.00(+0.00%) |
Dec 27, 2021 | 10.11 | 10.15 | 9.980 | 10.05 | 161,973 | +0.04(+0.40%) |
Dec 23, 2021 | 9.850 | 10.07 | 9.680 | 10.01 | 222,780 | +0.12(+1.21%) |
Dec 22, 2021 | 9.830 | 9.980 | 9.680 | 9.890 | 119,813 | +0.07(+0.71%) |
Dec 21, 2021 | 9.920 | 10.00 | 9.750 | 9.820 | 200,124 | +0.05(+0.51%) |
Dec 20, 2021 | 9.700 | 9.850 | 9.570 | 9.770 | 247,196 | -0.07(-0.71%) |
Dec 17, 2021 | 9.750 | 9.970 | 9.560 | 9.840 | 265,878 | +0.07(+0.72%) |
Dec 16, 2021 | 10.01 | 10.34 | 9.740 | 9.770 | 308,888 | -0.17(-1.71%) |
Dec 15, 2021 | 9.510 | 10.04 | 9.510 | 9.940 | 366,534 | +0.44(+4.63%) |
Dec 14, 2021 | 9.560 | 9.750 | 9.460 | 9.500 | 342,447 | -0.17(-1.76%) |
Dec 13, 2021 | 9.600 | 9.760 | 9.560 | 9.670 | 152,798 | +0.01(+0.10%) |
Dec 10, 2021 | 9.740 | 9.890 | 9.510 | 9.660 | 210,717 | -0.04(-0.41%) |
Dec 09, 2021 | 9.900 | 9.910 | 9.690 | 9.700 | 164,246 | -0.26(-2.61%) |
Dec 08, 2021 | 9.850 | 10.03 | 9.800 | 9.960 | 185,849 | +0.11(+1.12%) |
Dec 07, 2021 | 9.900 | 10.16 | 9.780 | 9.850 | 288,083 | +0.08(+0.82%) |
Dec 06, 2021 | 9.660 | 9.830 | 9.470 | 9.770 | 149,257 | +0.17(+1.77%) |
Dec 03, 2021 | 9.490 | 9.650 | 9.260 | 9.600 | 286,746 | +0.14(+1.48%) |
Dec 02, 2021 | 9.320 | 9.520 | 9.210 | 9.460 | 163,320 | +0.17(+1.83%) |
Dec 01, 2021 | 9.660 | 9.770 | 9.230 | 9.290 | 343,822 | -0.34(-3.53%) |
Nov 30, 2021 | 9.790 | 9.850 | 9.580 | 9.630 | 520,685 | -0.18(-1.83%) |
Nov 29, 2021 | 9.760 | 9.920 | 9.630 | 9.810 | 248,926 | +0.05(+0.51%) |
Nov 26, 2021 | 9.780 | 9.915 | 9.680 | 9.760 | 147,761 | -0.21(-2.11%) |
Nov 24, 2021 | 9.730 | 10.06 | 9.580 | 9.970 | 173,987 | +0.08(+0.81%) |
Nov 23, 2021 | 10.00 | 10.05 | 9.570 | 9.890 | 394,401 | -0.18(-1.79%) |
Nov 22, 2021 | 10.30 | 10.40 | 10.05 | 10.07 | 265,393 | -0.24(-2.33%) |
Nov 19, 2021 | 10.04 | 10.34 | 9.955 | 10.31 | 468,432 | +0.23(+2.28%) |
Nov 18, 2021 | 10.36 | 10.12 | 10.03 | 10.08 | 430,018 | -0.11(-1.08%) |
Nov 17, 2021 | 10.32 | 10.40 | 10.17 | 10.19 | 248,850 | -0.20(-1.92%) |
Nov 16, 2021 | 10.29 | 10.47 | 10.19 | 10.39 | 313,738 | +0.18(+1.76%) |
Nov 15, 2021 | 10.21 | 10.21 | 10.06 | 10.21 | 278,048 | +0.03(+0.29%) |
Nov 12, 2021 | 10.30 | 10.35 | 10.16 | 10.18 | 125,762 | +0.00(+0.00%) |
Nov 11, 2021 | 9.930 | 10.27 | 9.930 | 10.18 | 229,260 | +0.05(+0.49%) |
Nov 10, 2021 | 10.00 | 10.13 | 311,795 | +0.04(+0.40%) | ||
Nov 09, 2021 | 10.08 | 10.13 | 9.960 | 10.09 | 178,841 | -0.03(-0.30%) |
Nov 08, 2021 | 10.03 | 10.15 | 9.950 | 10.12 | 281,712 | +0.10(+1.00%) |
Nov 05, 2021 | 10.30 | 10.33 | 10.01 | 10.02 | 358,984 | -0.27(-2.62%) |
Nov 04, 2021 | 10.40 | 10.66 | 10.19 | 10.29 | 346,176 | -0.16(-1.53%) |
Nov 03, 2021 | 10.41 | 10.67 | 10.31 | 10.45 | 302,950 | +0.08(+0.77%) |
Nov 02, 2021 | 10.36 | 10.57 | 10.15 | 10.37 | 447,926 | +0.43(+4.33%) |
Nov 01, 2021 | 9.890 | 10.25 | 9.920 | 9.940 | 433,419 | +0.02(+0.20%) |
Oct 29, 2021 | 9.420 | 10.08 | 9.320 | 9.920 | 735,421 | +0.52(+5.53%) |
Oct 28, 2021 | 9.200 | 9.750 | 9.200 | 9.400 | 2,450,436 | -2.46(-20.74%) |
Oct 27, 2021 | 12.07 | 12.25 | 11.86 | 11.86 | 223,119 | -0.30(-2.47%) |
Oct 26, 2021 | 12.25 | 12.14 | 12.16 | 180,250 | -0.01(-0.08%) | |
Oct 25, 2021 | 11.85 | 12.30 | 11.82 | 12.17 | 221,107 | +0.33(+2.79%) |
Oct 22, 2021 | 12.22 | 12.23 | 11.69 | 11.84 | 267,866 | -0.41(-3.35%) |
Oct 21, 2021 | 11.99 | 12.41 | 11.99 | 12.25 | 183,719 | +0.25(+2.08%) |
Oct 20, 2021 | 11.98 | 12.11 | 11.81 | 12.00 | 189,483 | -0.02(-0.17%) |
Oct 19, 2021 | 12.13 | 12.22 | 12.00 | 12.02 | 86,884 | -0.11(-0.91%) |
Oct 18, 2021 | 12.19 | 12.38 | 12.08 | 12.13 | 111,381 | -0.14(-1.14%) |
Oct 15, 2021 | 12.30 | 12.46 | 12.20 | 12.27 | 234,977 | +0.15(+1.24%) |
Oct 14, 2021 | 12.32 | 12.42 | 12.05 | 12.12 | 160,863 | -0.11(-0.90%) |
Oct 13, 2021 | 12.11 | 12.23 | 12.05 | 12.23 | 82,326 | +0.17(+1.41%) |
Oct 12, 2021 | 12.27 | 12.30 | 12.04 | 12.06 | 116,003 | -0.19(-1.55%) |
Oct 11, 2021 | 12.04 | 12.35 | 12.02 | 12.25 | 190,927 | +0.13(+1.07%) |
Oct 08, 2021 | 11.76 | 12.14 | 11.76 | 12.12 | 294,730 | +0.33(+2.80%) |
Oct 07, 2021 | 11.89 | 12.06 | 11.73 | 11.79 | 218,568 | +0.13(+1.11%) |
Oct 06, 2021 | 11.16 | 11.69 | 11.16 | 11.66 | 206,973 | +0.31(+2.73%) |
Oct 05, 2021 | 11.30 | 11.52 | 11.30 | 11.35 | 122,241 | +0.05(+0.44%) |
Oct 04, 2021 | 11.41 | 11.41 | 11.19 | 11.30 | 201,623 | -0.18(-1.57%) |
Oct 01, 2021 | 11.57 | 11.60 | 11.32 | 11.48 | 165,226 | -0.06(-0.52%) |
Sep 30, 2021 | 11.72 | 11.86 | 11.48 | 11.54 | 145,377 | -0.14(-1.20%) |
Sep 29, 2021 | 11.67 | 11.82 | 11.59 | 11.68 | 208,129 | +0.06(+0.52%) |
Sep 28, 2021 | 11.68 | 11.76 | 11.53 | 11.62 | 185,640 | -0.15(-1.27%) |
Sep 27, 2021 | 11.57 | 11.86 | 11.54 | 11.77 | 174,973 | +0.10(+0.86%) |
Sep 24, 2021 | 11.39 | 11.69 | 11.33 | 11.67 | 119,936 | +0.16(+1.39%) |
Sep 23, 2021 | 11.26 | 11.53 | 11.21 | 11.51 | 154,161 | +0.33(+2.95%) |
Sep 22, 2021 | 10.97 | 11.28 | 10.97 | 11.18 | 157,446 | +0.19(+1.73%) |
Sep 21, 2021 | 11.08 | 11.22 | 10.97 | 10.99 | 159,825 | -0.07(-0.63%) |
Sep 20, 2021 | 11.25 | 11.25 | 10.95 | 11.06 | 340,608 | -0.25(-2.21%) |
Sep 17, 2021 | 11.52 | 11.56 | 11.26 | 11.31 | 477,859 | -0.15(-1.31%) |
Sep 16, 2021 | 11.55 | 11.55 | 11.28 | 11.46 | 278,563 | +0.04(+0.35%) |
Sep 15, 2021 | 11.96 | 12.06 | 11.38 | 11.42 | 479,224 | -0.53(-4.44%) |
Sep 14, 2021 | 12.06 | 12.11 | 11.92 | 11.95 | 200,085 | -0.11(-0.91%) |
Sep 13, 2021 | 12.20 | 12.26 | 11.57 | 12.06 | 337,796 | -0.10(-0.82%) |
Sep 10, 2021 | 12.27 | 12.55 | 12.15 | 12.16 | 192,552 | -0.06(-0.49%) |
Sep 09, 2021 | 12.01 | 12.27 | 12.01 | 12.22 | 216,222 | +0.20(+1.66%) |
Sep 08, 2021 | 11.93 | 12.09 | 11.81 | 12.02 | 375,356 | +0.09(+0.75%) |
Sep 07, 2021 | 11.84 | 12.01 | 11.84 | 11.93 | 172,624 | +0.08(+0.68%) |
Sep 03, 2021 | 11.75 | 12.12 | 11.70 | 11.85 | 231,772 | +0.19(+1.63%) |
Sep 02, 2021 | 11.49 | 11.68 | 11.44 | 11.66 | 138,786 | +0.17(+1.48%) |
Sep 01, 2021 | 11.36 | 11.61 | 11.36 | 11.49 | 195,718 | +0.13(+1.14%) |
Aug 31, 2021 | 11.53 | 11.53 | 11.34 | 11.36 | 265,878 | -0.07(-0.61%) |
Aug 30, 2021 | 11.68 | 11.68 | 11.40 | 11.43 | 116,651 | -0.21(-1.80%) |
Aug 27, 2021 | 11.46 | 11.70 | 11.42 | 11.64 | 130,880 | +0.28(+2.46%) |
Aug 26, 2021 | 11.56 | 11.56 | 11.36 | 11.36 | 151,924 | -0.20(-1.73%) |
Aug 25, 2021 | 11.73 | 11.79 | 11.55 | 11.56 | 112,296 | -0.12(-1.03%) |
Aug 24, 2021 | 11.50 | 11.70 | 11.44 | 11.68 | 136,093 | +0.25(+2.19%) |
Aug 23, 2021 | 11.61 | 11.61 | 11.31 | 11.43 | 284,531 | +0.03(+0.26%) |
Aug 20, 2021 | 11.30 | 11.54 | 11.29 | 11.40 | 258,344 | +0.00(+0.00%) |
Aug 19, 2021 | 11.61 | 11.69 | 11.39 | 11.40 | 177,736 | -0.25(-2.15%) |
Aug 18, 2021 | 11.43 | 11.88 | 11.37 | 11.65 | 241,744 | +0.44(+3.93%) |
Aug 17, 2021 | 11.45 | 11.46 | 11.13 | 11.21 | 371,968 | -0.24(-2.10%) |
Aug 16, 2021 | 11.54 | 11.54 | 11.34 | 11.45 | 243,103 | -0.12(-1.04%) |
Aug 13, 2021 | 11.60 | 11.62 | 11.39 | 11.57 | 197,044 | -0.10(-0.86%) |
Aug 12, 2021 | 11.59 | 11.72 | 11.51 | 11.67 | 154,884 | +0.03(+0.26%) |
Aug 11, 2021 | 11.52 | 11.69 | 11.42 | 11.64 | 226,797 | +0.08(+0.69%) |
Aug 10, 2021 | 11.66 | 11.80 | 11.48 | 11.56 | 198,868 | +0.02(+0.17%) |
Aug 09, 2021 | 11.52 | 11.87 | 11.39 | 11.54 | 367,311 | +0.10(+0.87%) |
Aug 06, 2021 | 11.48 | 11.60 | 11.35 | 11.44 | 290,587 | -0.05(-0.44%) |
Aug 05, 2021 | 11.41 | 11.73 | 11.19 | 11.49 | 296,871 | +0.08(+0.70%) |
Aug 04, 2021 | 11.45 | 11.87 | 11.38 | 11.41 | 412,384 | -0.20(-1.72%) |
Aug 03, 2021 | 11.55 | 11.91 | 11.44 | 11.61 | 588,261 | +0.09(+0.78%) |
Aug 02, 2021 | 11.46 | 11.73 | 11.11 | 11.52 | 450,236 | +0.05(+0.44%) |
Jul 30, 2021 | 11.01 | 11.53 | 11.01 | 11.47 | 612,328 | +0.16(+1.41%) |
Jul 29, 2021 | 11.57 | 11.97 | 10.76 | 11.31 | 2,900,467 | -1.85(-14.06%) |
Jul 28, 2021 | 12.81 | 13.18 | 12.80 | 13.16 | 242,477 | +0.36(+2.81%) |
Jul 27, 2021 | 12.69 | 12.83 | 12.59 | 12.80 | 205,025 | +0.07(+0.55%) |
Jul 26, 2021 | 12.90 | 13.05 | 12.61 | 12.73 | 173,103 | -0.14(-1.09%) |
Jul 23, 2021 | 12.75 | 12.95 | 12.60 | 12.87 | 271,427 | +0.19(+1.50%) |
Jul 22, 2021 | 12.90 | 12.96 | 12.60 | 12.68 | 246,043 | -0.31(-2.39%) |
Jul 21, 2021 | 13.03 | 13.25 | 12.88 | 12.99 | 188,976 | +0.03(+0.23%) |
Jul 20, 2021 | 12.72 | 13.10 | 12.51 | 12.96 | 253,765 | +0.31(+2.45%) |
Jul 19, 2021 | 12.56 | 12.99 | 12.50 | 12.65 | 285,557 | -0.20(-1.56%) |
Jul 16, 2021 | 13.79 | 13.79 | 12.64 | 12.85 | 316,545 | -0.03(-0.23%) |
Jul 15, 2021 | 13.39 | 13.48 | 12.81 | 12.88 | 276,586 | -0.58(-4.31%) |
Jul 14, 2021 | 13.73 | 13.95 | 13.38 | 13.46 | 385,684 | -0.17(-1.25%) |
Jul 13, 2021 | 13.65 | 13.67 | 13.39 | 13.63 | 293,295 | -0.12(-0.87%) |
Jul 12, 2021 | 13.95 | 14.00 | 13.73 | 13.75 | 172,359 | -0.08(-0.58%) |
Jul 09, 2021 | 13.56 | 13.87 | 13.40 | 13.83 | 148,445 | +0.39(+2.90%) |
Jul 08, 2021 | 13.46 | 13.68 | 13.25 | 13.44 | 234,539 | -0.32(-2.33%) |
Jul 07, 2021 | 14.13 | 14.15 | 13.52 | 13.76 | 366,689 | -0.27(-1.92%) |
Jul 06, 2021 | 14.29 | 14.31 | 14.02 | 14.03 | 204,008 | -0.20(-1.41%) |
Jul 02, 2021 | 14.50 | 14.50 | 14.20 | 14.23 | 149,262 | -0.20(-1.39%) |
Jul 01, 2021 | 14.42 | 14.49 | 14.20 | 14.43 | 176,281 | +0.08(+0.56%) |
Jun 30, 2021 | 14.31 | 14.43 | 14.22 | 14.35 | 260,986 | +0.00(+0.00%) |
Jun 29, 2021 | 14.63 | 14.63 | 14.21 | 14.35 | 166,311 | -0.26(-1.78%) |
Jun 28, 2021 | 14.43 | 14.80 | 14.33 | 14.61 | 195,676 | +0.19(+1.32%) |
Jun 25, 2021 | 14.28 | 14.49 | 14.02 | 14.42 | 458,216 | +0.15(+1.05%) |
Jun 24, 2021 | 14.08 | 14.36 | 13.92 | 14.27 | 236,548 | +0.38(+2.74%) |
Jun 23, 2021 | 13.84 | 14.03 | 13.76 | 13.89 | 176,065 | +0.11(+0.80%) |
Jun 22, 2021 | 13.75 | 13.81 | 13.46 | 13.78 | 205,911 | +0.18(+1.32%) |
Jun 21, 2021 | 13.42 | 13.68 | 13.21 | 13.60 | 201,753 | +0.15(+1.12%) |
Jun 18, 2021 | 13.62 | 13.71 | 13.33 | 13.45 | 282,797 | -0.27(-1.97%) |
Jun 17, 2021 | 13.67 | 13.93 | 13.61 | 13.72 | 194,671 | -0.09(-0.65%) |
Jun 16, 2021 | 13.86 | 13.97 | 13.63 | 13.81 | 161,410 | -0.10(-0.72%) |
Jun 15, 2021 | 14.21 | 14.24 | 13.86 | 13.91 | 140,980 | -0.33(-2.32%) |
Jun 14, 2021 | 14.20 | 14.42 | 14.07 | 14.24 | 186,379 | +0.04(+0.28%) |
Jun 11, 2021 | 13.97 | 14.30 | 13.89 | 14.20 | 188,215 | +0.43(+3.12%) |
Jun 10, 2021 | 13.72 | 13.85 | 13.49 | 13.77 | 265,842 | +0.01(+0.07%) |
Jun 09, 2021 | 14.07 | 14.18 | 13.70 | 13.76 | 133,201 | -0.23(-1.64%) |
Jun 08, 2021 | 14.16 | 14.20 | 13.83 | 13.99 | 200,487 | -0.12(-0.85%) |
Jun 07, 2021 | 14.10 | 14.19 | 13.95 | 14.11 | 199,202 | -0.04(-0.28%) |
Jun 04, 2021 | 14.11 | 14.30 | 14.06 | 14.15 | 218,188 | +0.12(+0.86%) |
Jun 03, 2021 | 14.22 | 14.33 | 14.02 | 14.03 | 180,525 | -0.38(-2.64%) |
Jun 02, 2021 | 14.33 | 14.44 | 14.04 | 14.41 | 238,524 | +0.03(+0.21%) |