Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.300 | 5.320 | 5.175 | 5.240 | 282,828 | -0.12(-2.24%) |
May 27, 2022 | 5.360 | 5.550 | 5.340 | 5.360 | 91,752 | +0.09(+1.71%) |
May 26, 2022 | 5.230 | 5.350 | 5.230 | 5.270 | 55,286 | +0.04(+0.76%) |
May 25, 2022 | 5.300 | 5.320 | 5.200 | 5.230 | 88,360 | -0.07(-1.32%) |
May 24, 2022 | 5.270 | 5.390 | 5.210 | 5.300 | 103,526 | -0.06(-1.12%) |
May 23, 2022 | 5.530 | 5.570 | 5.340 | 5.360 | 142,338 | -0.22(-3.94%) |
May 20, 2022 | 5.970 | 5.970 | 5.540 | 5.580 | 92,299 | -0.27(-4.62%) |
May 19, 2022 | 5.620 | 5.970 | 5.615 | 5.850 | 298,745 | +0.18(+3.17%) |
May 18, 2022 | 4.880 | 5.680 | 4.871 | 5.670 | 451,855 | +0.57(+11.18%) |
May 17, 2022 | 4.800 | 5.100 | 4.600 | 5.100 | 933,429 | -0.23(-4.32%) |
May 16, 2022 | 5.230 | 5.370 | 5.125 | 5.330 | 252,526 | +0.06(+1.14%) |
May 13, 2022 | 5.170 | 5.340 | 5.080 | 5.270 | 285,038 | +0.17(+3.33%) |
May 12, 2022 | 4.740 | 5.235 | 4.740 | 5.100 | 285,425 | +0.31(+6.47%) |
May 11, 2022 | 4.850 | 5.040 | 4.700 | 4.790 | 259,274 | -0.17(-3.43%) |
May 10, 2022 | 5.140 | 5.180 | 4.860 | 4.960 | 228,279 | -0.04(-0.80%) |
May 09, 2022 | 5.360 | 5.430 | 4.950 | 5.000 | 210,090 | -0.55(-9.91%) |
May 06, 2022 | 5.750 | 5.840 | 5.420 | 5.550 | 270,709 | -0.24(-4.15%) |
May 05, 2022 | 6.010 | 6.010 | 5.700 | 5.790 | 143,867 | -0.30(-4.93%) |
May 04, 2022 | 5.960 | 6.090 | 5.745 | 6.090 | 71,670 | +0.13(+2.18%) |
May 03, 2022 | 5.820 | 6.040 | 5.800 | 5.960 | 110,262 | +0.11(+1.88%) |
May 02, 2022 | 5.650 | 5.880 | 5.610 | 5.850 | 125,158 | +0.16(+2.81%) |
Apr 29, 2022 | 5.800 | 5.990 | 5.680 | 5.690 | 124,950 | -0.27(-4.53%) |
Apr 28, 2022 | 5.940 | 6.050 | 5.830 | 5.960 | 98,860 | +0.10(+1.71%) |
Apr 27, 2022 | 6.060 | 6.180 | 5.830 | 5.860 | 168,388 | -0.21(-3.46%) |
Apr 26, 2022 | 6.270 | 6.270 | 6.040 | 6.070 | 181,608 | -0.25(-3.96%) |
Apr 25, 2022 | 6.120 | 6.350 | 6.100 | 6.320 | 145,891 | +0.16(+2.60%) |
Apr 22, 2022 | 6.310 | 6.434 | 6.100 | 6.160 | 232,477 | -0.14(-2.22%) |
Apr 21, 2022 | 6.370 | 6.400 | 6.120 | 6.300 | 381,498 | +0.10(+1.61%) |
Apr 20, 2022 | 6.680 | 6.680 | 6.180 | 6.200 | 353,138 | -0.32(-4.91%) |
Apr 19, 2022 | 6.600 | 6.820 | 6.480 | 6.520 | 252,747 | -0.06(-0.91%) |
Apr 18, 2022 | 7.040 | 7.040 | 6.580 | 6.580 | 304,324 | -0.48(-6.80%) |
Apr 14, 2022 | 7.080 | 7.400 | 7.000 | 7.060 | 2,275,572 | -0.06(-0.84%) |
Apr 13, 2022 | 6.460 | 7.200 | 6.450 | 7.120 | 897,558 | +0.66(+10.22%) |
Apr 12, 2022 | 6.920 | 6.945 | 6.290 | 6.460 | 810,393 | -0.36(-5.28%) |
Apr 11, 2022 | 6.960 | 6.985 | 6.605 | 6.820 | 1,266,391 | -0.29(-4.08%) |
Apr 08, 2022 | 7.620 | 7.685 | 6.710 | 7.110 | 2,641,947 | -0.89(-11.12%) |
Apr 07, 2022 | 7.910 | 8.100 | 7.840 | 8.000 | 348,059 | +0.10(+1.27%) |
Apr 06, 2022 | 8.210 | 8.210 | 7.850 | 7.900 | 135,100 | -0.41(-4.93%) |
Apr 05, 2022 | 8.600 | 8.650 | 8.070 | 8.310 | 126,677 | -0.29(-3.37%) |
Apr 04, 2022 | 8.340 | 8.670 | 8.340 | 8.600 | 103,752 | +0.26(+3.12%) |
Apr 01, 2022 | 8.180 | 8.340 | 8.090 | 8.340 | 89,225 | +0.24(+2.96%) |
Mar 31, 2022 | 8.520 | 8.620 | 8.080 | 8.100 | 339,084 | -0.39(-4.59%) |
Mar 30, 2022 | 8.410 | 8.640 | 8.310 | 8.490 | 140,444 | +0.06(+0.71%) |
Mar 29, 2022 | 8.240 | 8.460 | 8.230 | 8.430 | 157,372 | +0.31(+3.82%) |
Mar 28, 2022 | 8.070 | 8.190 | 7.930 | 8.120 | 97,319 | +0.03(+0.37%) |
Mar 25, 2022 | 8.330 | 8.330 | 7.970 | 8.090 | 117,993 | -0.14(-1.70%) |
Mar 24, 2022 | 8.300 | 8.300 | 8.120 | 8.230 | 186,805 | +0.03(+0.37%) |
Mar 23, 2022 | 8.240 | 8.440 | 8.000 | 8.200 | 181,997 | -0.08(-0.97%) |
Mar 22, 2022 | 8.340 | 8.480 | 8.240 | 8.280 | 170,953 | -0.08(-0.96%) |
Mar 21, 2022 | 7.820 | 8.520 | 7.820 | 8.360 | 424,899 | +0.60(+7.73%) |
Mar 18, 2022 | 7.990 | 8.210 | 7.630 | 7.760 | 2,883,307 | -0.22(-2.76%) |
Mar 17, 2022 | 7.810 | 7.990 | 7.600 | 7.980 | 673,511 | +0.12(+1.53%) |
Mar 16, 2022 | 7.920 | 7.920 | 7.580 | 7.860 | 284,599 | +0.00(+0.00%) |
Mar 15, 2022 | 7.680 | 7.860 | 7.670 | 7.860 | 187,188 | +0.14(+1.81%) |
Mar 14, 2022 | 7.630 | 7.760 | 7.510 | 7.720 | 182,215 | +0.13(+1.71%) |
Mar 11, 2022 | 7.730 | 7.860 | 7.510 | 7.590 | 229,806 | -0.23(-2.94%) |
Mar 10, 2022 | 7.590 | 7.880 | 7.510 | 7.820 | 210,808 | +0.05(+0.64%) |
Mar 09, 2022 | 7.450 | 7.790 | 7.450 | 7.770 | 149,904 | +0.51(+7.02%) |
Mar 08, 2022 | 7.460 | 7.680 | 7.250 | 7.260 | 529,152 | -0.19(-2.55%) |
Mar 07, 2022 | 7.630 | 7.790 | 7.400 | 7.450 | 324,816 | -0.20(-2.61%) |
Mar 04, 2022 | 8.150 | 8.150 | 7.570 | 7.650 | 309,625 | -0.57(-6.93%) |
Mar 03, 2022 | 7.990 | 8.270 | 7.900 | 8.220 | 320,787 | +0.27(+3.40%) |
Mar 02, 2022 | 7.850 | 7.970 | 7.700 | 7.950 | 220,047 | +0.12(+1.53%) |
Mar 01, 2022 | 8.210 | 8.220 | 7.720 | 7.830 | 221,497 | -0.33(-4.04%) |
Feb 28, 2022 | 8.200 | 8.300 | 7.930 | 8.160 | 424,894 | -0.07(-0.85%) |
Feb 25, 2022 | 7.840 | 8.270 | 7.710 | 8.230 | 611,984 | +0.45(+5.78%) |
Feb 24, 2022 | 7.110 | 7.830 | 7.110 | 7.780 | 412,394 | +0.16(+2.10%) |
Feb 23, 2022 | 7.930 | 7.990 | 7.600 | 7.620 | 380,056 | -0.29(-3.67%) |
Feb 22, 2022 | 7.890 | 7.940 | 7.760 | 7.910 | 494,474 | -0.04(-0.50%) |
Feb 18, 2022 | 7.950 | 0 | +0.07(+0.89%) | |||
Feb 17, 2022 | 7.710 | 8.130 | 7.710 | 7.880 | 694,689 | -0.20(-2.48%) |
Feb 16, 2022 | 8.150 | 8.390 | 8.050 | 8.080 | 387,061 | -0.15(-1.82%) |
Feb 15, 2022 | 8.550 | 8.710 | 7.720 | 8.230 | 1,302,717 | -1.53(-15.68%) |
Feb 14, 2022 | 10.18 | 10.27 | 9.470 | 9.760 | 564,703 | -0.54(-5.24%) |
Feb 11, 2022 | 10.40 | 10.58 | 10.21 | 10.30 | 332,736 | -0.10(-0.96%) |
Feb 10, 2022 | 10.00 | 10.68 | 9.985 | 10.40 | 526,493 | +0.20(+1.96%) |
Feb 09, 2022 | 9.650 | 10.20 | 9.520 | 10.20 | 608,684 | +0.86(+9.21%) |
Feb 08, 2022 | 8.950 | 9.490 | 8.880 | 9.340 | 1,092,645 | +0.79(+9.24%) |
Feb 07, 2022 | 8.720 | 8.800 | 8.430 | 8.550 | 274,223 | -0.21(-2.40%) |
Feb 04, 2022 | 8.570 | 8.800 | 8.560 | 8.760 | 211,345 | +0.18(+2.10%) |
Feb 03, 2022 | 8.900 | 8.470 | 8.580 | 403,859 | -0.48(-5.30%) | |
Feb 02, 2022 | 9.740 | 9.750 | 9.040 | 9.060 | 351,907 | -0.60(-6.21%) |
Feb 01, 2022 | 9.540 | 9.970 | 9.460 | 9.660 | 316,529 | +0.77(+8.66%) |
Jan 28, 2022 | 8.680 | 8.980 | 8.465 | 8.890 | 251,741 | +0.17(+1.95%) |
Jan 27, 2022 | 8.960 | 9.110 | 8.660 | 8.720 | 172,244 | -0.11(-1.25%) |
Jan 26, 2022 | 9.100 | 9.330 | 8.820 | 8.830 | 172,765 | -0.15(-1.67%) |
Jan 25, 2022 | 9.070 | 9.130 | 8.780 | 8.980 | 292,226 | -0.41(-4.37%) |
Jan 24, 2022 | 9.450 | 9.470 | 8.660 | 9.390 | 423,887 | -0.47(-4.77%) |
Jan 21, 2022 | 10.10 | 10.39 | 9.800 | 9.860 | 311,101 | -0.36(-3.52%) |
Jan 20, 2022 | 10.26 | 10.65 | 10.17 | 10.22 | 317,917 | +0.09(+0.89%) |
Jan 19, 2022 | 10.40 | 10.48 | 10.06 | 10.13 | 184,016 | -0.17(-1.65%) |
Jan 18, 2022 | 11.00 | 11.07 | 10.26 | 10.30 | 206,042 | -1.04(-9.17%) |
Jan 14, 2022 | 11.34 | 0 | -0.50(-4.22%) | |||
Jan 13, 2022 | 12.08 | 12.15 | 11.82 | 11.84 | 102,213 | -0.24(-1.99%) |
Jan 12, 2022 | 12.38 | 12.45 | 12.03 | 12.08 | 170,354 | -0.17(-1.39%) |
Jan 11, 2022 | 11.94 | 12.57 | 11.91 | 12.25 | 191,354 | +0.29(+2.42%) |
Jan 10, 2022 | 11.95 | 12.06 | 11.10 | 11.96 | 233,444 | -0.25(-2.05%) |
Jan 07, 2022 | 12.27 | 12.38 | 11.94 | 12.21 | 94,105 | -0.01(-0.08%) |
Jan 06, 2022 | 12.02 | 12.38 | 11.96 | 12.22 | 88,724 | +0.11(+0.91%) |
Jan 05, 2022 | 12.20 | 12.29 | 11.91 | 12.11 | 147,344 | -0.18(-1.46%) |
Jan 04, 2022 | 12.62 | 12.79 | 12.17 | 12.29 | 106,159 | -0.15(-1.21%) |
Jan 03, 2022 | 11.98 | 12.53 | 11.98 | 12.44 | 163,976 | +0.56(+4.71%) |
Dec 31, 2021 | 12.18 | 12.18 | 11.78 | 11.88 | 66,008 | -0.07(-0.59%) |
Dec 30, 2021 | 11.98 | 12.07 | 11.80 | 11.95 | 81,626 | +0.12(+1.01%) |
Dec 29, 2021 | 11.89 | 11.95 | 11.70 | 11.83 | 70,418 | -0.03(-0.25%) |
Dec 28, 2021 | 12.49 | 12.51 | 11.64 | 11.86 | 257,511 | -0.66(-5.27%) |
Dec 27, 2021 | 12.22 | 12.71 | 12.22 | 12.52 | 161,469 | +0.38(+3.13%) |
Dec 23, 2021 | 11.88 | 12.31 | 11.87 | 12.14 | 98,047 | +0.28(+2.36%) |
Dec 22, 2021 | 11.71 | 11.96 | 11.62 | 11.86 | 134,061 | +0.17(+1.45%) |
Dec 21, 2021 | 11.31 | 11.70 | 11.08 | 11.69 | 173,511 | +0.51(+4.56%) |
Dec 20, 2021 | 11.29 | 11.29 | 10.86 | 11.18 | 300,471 | -0.40(-3.45%) |
Dec 17, 2021 | 11.03 | 11.78 | 11.01 | 11.58 | 2,007,843 | +0.33(+2.93%) |
Dec 16, 2021 | 12.12 | 12.24 | 11.00 | 11.25 | 513,521 | -0.94(-7.71%) |
Dec 15, 2021 | 11.52 | 12.23 | 11.52 | 12.19 | 175,517 | +0.52(+4.46%) |
Dec 14, 2021 | 11.68 | 11.76 | 11.42 | 11.67 | 158,108 | -0.24(-2.02%) |
Dec 13, 2021 | 11.59 | 11.99 | 11.47 | 11.91 | 246,664 | +0.25(+2.14%) |
Dec 10, 2021 | 11.72 | 11.84 | 11.45 | 11.66 | 205,485 | -0.02(-0.17%) |
Dec 09, 2021 | 12.06 | 12.08 | 11.64 | 11.68 | 123,562 | -0.48(-3.94%) |
Dec 08, 2021 | 11.33 | 12.29 | 11.25 | 12.16 | 225,281 | +1.05(+9.44%) |
Dec 07, 2021 | 10.99 | 11.33 | 10.99 | 11.11 | 161,486 | +0.36(+3.35%) |
Dec 06, 2021 | 10.53 | 10.81 | 10.36 | 10.75 | 149,176 | +0.18(+1.74%) |
Dec 03, 2021 | 11.10 | 11.10 | 10.50 | 10.57 | 97,927 | -0.45(-4.12%) |
Dec 02, 2021 | 10.87 | 11.18 | 10.70 | 11.02 | 114,637 | -0.00(-0.01%) |
Dec 01, 2021 | 11.70 | 11.70 | 10.97 | 11.02 | 147,456 | -0.45(-3.91%) |
Nov 30, 2021 | 11.31 | 11.56 | 11.10 | 11.47 | 215,400 | +0.07(+0.61%) |
Nov 29, 2021 | 11.58 | 11.67 | 11.28 | 11.40 | 277,156 | -0.07(-0.61%) |
Nov 26, 2021 | 11.84 | 13.22 | 11.20 | 11.47 | 109,260 | -0.25(-2.13%) |
Nov 24, 2021 | 11.43 | 11.83 | 11.28 | 11.72 | 113,784 | +0.17(+1.47%) |
Nov 23, 2021 | 11.84 | 11.85 | 11.40 | 11.55 | 183,168 | -0.32(-2.70%) |
Nov 22, 2021 | 12.08 | 12.22 | 11.66 | 11.87 | 194,900 | -0.11(-0.92%) |
Nov 19, 2021 | 11.99 | 12.15 | 11.86 | 11.98 | 131,504 | -0.03(-0.28%) |
Nov 18, 2021 | 11.77 | 12.07 | 11.89 | 12.01 | 246,981 | +0.25(+2.16%) |
Nov 17, 2021 | 12.00 | 12.11 | 11.60 | 11.76 | 118,054 | -0.24(-2.00%) |
Nov 16, 2021 | 11.75 | 12.20 | 11.73 | 12.00 | 181,850 | +0.16(+1.35%) |
Nov 15, 2021 | 12.31 | 12.35 | 11.63 | 11.84 | 202,975 | -0.48(-3.90%) |
Nov 12, 2021 | 11.85 | 12.59 | 11.85 | 12.32 | 372,854 | +0.41(+3.44%) |
Nov 11, 2021 | 12.52 | 12.58 | 11.82 | 11.91 | 1,390,064 | -0.90(-7.03%) |
Nov 10, 2021 | 12.99 | 12.81 | 227,258 | -0.21(-1.61%) | ||
Nov 09, 2021 | 14.13 | 14.20 | 12.89 | 13.02 | 1,086,368 | -2.76(-17.49%) |
Nov 08, 2021 | 15.46 | 15.87 | 15.42 | 15.78 | 162,966 | +0.36(+2.33%) |
Nov 05, 2021 | 15.00 | 15.43 | 14.93 | 15.42 | 95,868 | +0.47(+3.14%) |
Nov 04, 2021 | 15.29 | 15.33 | 14.82 | 14.95 | 161,084 | -0.33(-2.16%) |
Nov 03, 2021 | 15.07 | 15.28 | 14.76 | 15.28 | 68,255 | +0.18(+1.19%) |
Nov 02, 2021 | 14.91 | 15.49 | 14.84 | 15.10 | 96,103 | +0.10(+0.67%) |
Nov 01, 2021 | 14.92 | 15.00 | 14.71 | 15.00 | 68,665 | +0.15(+1.01%) |
Oct 29, 2021 | 14.51 | 14.90 | 14.51 | 14.85 | 47,133 | +0.13(+0.88%) |
Oct 28, 2021 | 14.58 | 14.79 | 14.53 | 14.72 | 37,076 | +0.25(+1.73%) |
Oct 27, 2021 | 14.67 | 14.84 | 14.46 | 14.47 | 48,793 | -0.20(-1.36%) |
Oct 26, 2021 | 14.93 | 14.67 | 108,196 | -0.28(-1.87%) | ||
Oct 25, 2021 | 14.77 | 15.19 | 14.71 | 14.95 | 41,693 | +0.23(+1.56%) |
Oct 22, 2021 | 15.09 | 15.09 | 14.68 | 14.72 | 49,272 | -0.31(-2.06%) |
Oct 21, 2021 | 15.05 | 15.16 | 14.72 | 15.03 | 130,185 | -0.01(-0.07%) |
Oct 20, 2021 | 14.94 | 15.35 | 14.81 | 15.04 | 62,594 | +0.14(+0.94%) |
Oct 19, 2021 | 14.64 | 14.97 | 14.52 | 14.90 | 55,611 | +0.36(+2.48%) |
Oct 18, 2021 | 15.00 | 15.13 | 14.13 | 14.54 | 193,928 | -0.45(-3.00%) |
Oct 15, 2021 | 14.39 | 14.99 | 14.12 | 14.99 | 217,044 | +0.69(+4.83%) |
Oct 14, 2021 | 14.42 | 14.61 | 14.12 | 14.30 | 179,442 | -0.02(-0.14%) |
Oct 13, 2021 | 14.68 | 14.74 | 14.26 | 14.32 | 175,532 | -0.36(-2.45%) |
Oct 12, 2021 | 15.22 | 15.30 | 14.52 | 14.68 | 190,052 | -0.45(-2.97%) |
Oct 11, 2021 | 15.94 | 15.96 | 14.66 | 15.13 | 296,726 | -0.88(-5.50%) |
Oct 08, 2021 | 15.90 | 16.11 | 15.50 | 16.01 | 63,321 | +0.33(+2.10%) |
Oct 07, 2021 | 15.98 | 16.26 | 15.67 | 15.68 | 94,178 | +0.18(+1.16%) |
Oct 06, 2021 | 14.85 | 15.62 | 14.82 | 15.50 | 177,017 | +0.56(+3.75%) |
Oct 05, 2021 | 15.09 | 15.29 | 14.82 | 14.94 | 145,752 | -0.14(-0.93%) |
Oct 04, 2021 | 14.99 | 15.18 | 14.77 | 15.08 | 134,394 | -0.02(-0.13%) |
Oct 01, 2021 | 14.86 | 15.19 | 14.52 | 15.10 | 57,354 | +0.24(+1.62%) |
Sep 30, 2021 | 14.87 | 15.07 | 14.69 | 14.86 | 86,392 | +0.11(+0.75%) |
Sep 29, 2021 | 15.07 | 15.13 | 14.65 | 14.75 | 133,214 | -0.12(-0.81%) |
Sep 28, 2021 | 15.32 | 15.32 | 14.71 | 14.87 | 94,778 | -0.45(-2.94%) |
Sep 27, 2021 | 15.19 | 15.50 | 15.10 | 15.32 | 90,351 | -0.08(-0.52%) |
Sep 24, 2021 | 15.70 | 15.99 | 15.29 | 15.40 | 111,460 | -0.33(-2.10%) |
Sep 23, 2021 | 15.21 | 15.80 | 15.21 | 15.73 | 96,573 | +0.50(+3.28%) |
Sep 22, 2021 | 15.04 | 15.39 | 14.95 | 15.23 | 68,138 | +0.37(+2.49%) |
Sep 21, 2021 | 14.48 | 15.10 | 14.42 | 14.86 | 94,491 | +0.38(+2.62%) |
Sep 20, 2021 | 14.75 | 14.99 | 14.44 | 14.48 | 92,928 | -0.62(-4.11%) |
Sep 17, 2021 | 15.14 | 15.17 | 14.76 | 15.10 | 546,946 | -0.11(-0.72%) |
Sep 16, 2021 | 15.24 | 15.32 | 15.14 | 15.21 | 163,823 | -0.15(-0.98%) |
Sep 15, 2021 | 15.47 | 15.47 | 15.01 | 15.36 | 68,878 | -0.11(-0.71%) |
Sep 14, 2021 | 15.48 | 16.03 | 15.29 | 15.47 | 163,613 | +0.05(+0.32%) |
Sep 13, 2021 | 15.00 | 15.80 | 14.91 | 15.42 | 232,133 | +0.41(+2.73%) |
Sep 10, 2021 | 15.40 | 15.53 | 14.96 | 15.01 | 94,039 | -0.34(-2.21%) |
Sep 09, 2021 | 15.57 | 15.84 | 15.33 | 15.35 | 73,972 | -0.33(-2.10%) |
Sep 08, 2021 | 15.66 | 15.68 | 15.16 | 15.68 | 88,542 | +0.10(+0.64%) |
Sep 07, 2021 | 16.23 | 16.25 | 15.52 | 15.58 | 75,916 | -0.58(-3.59%) |
Sep 03, 2021 | 15.74 | 16.36 | 15.64 | 16.16 | 126,641 | +0.38(+2.41%) |
Sep 02, 2021 | 16.30 | 16.33 | 15.73 | 15.78 | 103,313 | -0.60(-3.66%) |
Sep 01, 2021 | 16.73 | 16.83 | 16.32 | 16.38 | 81,431 | -0.24(-1.44%) |
Aug 31, 2021 | 16.50 | 16.74 | 16.39 | 16.62 | 165,599 | -0.07(-0.42%) |
Aug 30, 2021 | 16.50 | 16.74 | 16.30 | 16.69 | 165,584 | +0.16(+0.97%) |
Aug 27, 2021 | 16.26 | 16.75 | 16.19 | 16.53 | 192,342 | +0.13(+0.79%) |
Aug 26, 2021 | 16.42 | 16.54 | 16.17 | 16.40 | 54,687 | -0.21(-1.26%) |
Aug 25, 2021 | 16.47 | 16.77 | 16.39 | 16.61 | 63,391 | +0.14(+0.85%) |
Aug 24, 2021 | 15.96 | 16.52 | 15.86 | 16.47 | 82,745 | +0.65(+4.11%) |
Aug 23, 2021 | 15.69 | 15.99 | 15.68 | 15.82 | 100,367 | -0.05(-0.32%) |
Aug 20, 2021 | 15.64 | 16.08 | 15.43 | 15.87 | 176,183 | +0.35(+2.26%) |
Aug 19, 2021 | 15.08 | 15.80 | 15.08 | 15.52 | 202,335 | -0.14(-0.89%) |
Aug 18, 2021 | 15.72 | 15.99 | 15.45 | 15.66 | 69,583 | -0.02(-0.13%) |
Aug 17, 2021 | 15.71 | 15.94 | 15.61 | 15.68 | 214,613 | -0.49(-3.03%) |
Aug 16, 2021 | 16.12 | 16.25 | 15.93 | 16.17 | 98,906 | -0.10(-0.61%) |
Aug 13, 2021 | 16.38 | 16.59 | 16.10 | 16.27 | 80,571 | -0.21(-1.27%) |
Aug 12, 2021 | 17.00 | 17.00 | 16.30 | 16.48 | 129,937 | -0.41(-2.43%) |
Aug 11, 2021 | 17.45 | 17.59 | 16.50 | 16.89 | 159,755 | -0.44(-2.54%) |
Aug 10, 2021 | 18.80 | 19.11 | 16.84 | 17.33 | 268,677 | -1.38(-7.38%) |
Aug 09, 2021 | 18.18 | 18.79 | 18.06 | 18.71 | 104,234 | +0.28(+1.52%) |
Aug 06, 2021 | 18.36 | 18.64 | 18.07 | 18.43 | 74,746 | +0.08(+0.44%) |
Aug 05, 2021 | 18.40 | 18.58 | 18.18 | 18.35 | 241,279 | +0.01(+0.05%) |
Aug 04, 2021 | 18.43 | 18.68 | 18.12 | 18.34 | 109,360 | -0.07(-0.38%) |
Aug 03, 2021 | 18.79 | 18.84 | 18.19 | 18.41 | 60,705 | -0.47(-2.49%) |
Aug 02, 2021 | 18.95 | 19.17 | 18.62 | 18.88 | 73,876 | -0.02(-0.11%) |
Jul 30, 2021 | 18.45 | 19.16 | 18.45 | 18.90 | 69,841 | +0.23(+1.23%) |
Jul 29, 2021 | 18.13 | 18.82 | 18.13 | 18.67 | 88,512 | +0.56(+3.09%) |
Jul 28, 2021 | 17.37 | 18.25 | 17.37 | 18.11 | 85,050 | +0.76(+4.38%) |
Jul 27, 2021 | 17.44 | 17.44 | 16.95 | 17.35 | 92,506 | -0.12(-0.69%) |
Jul 26, 2021 | 17.40 | 17.70 | 17.08 | 17.47 | 102,345 | +0.05(+0.29%) |
Jul 23, 2021 | 17.98 | 18.35 | 17.29 | 17.42 | 167,621 | -0.52(-2.90%) |
Jul 22, 2021 | 17.99 | 18.03 | 17.78 | 17.94 | 112,706 | -0.06(-0.33%) |
Jul 21, 2021 | 18.12 | 18.37 | 17.92 | 18.00 | 133,204 | +0.31(+1.75%) |
Jul 20, 2021 | 17.66 | 17.96 | 17.42 | 17.69 | 102,062 | +0.14(+0.80%) |
Jul 19, 2021 | 17.65 | 17.99 | 17.30 | 17.55 | 129,617 | -0.48(-2.66%) |
Jul 16, 2021 | 18.44 | 18.68 | 17.92 | 18.03 | 321,102 | -0.37(-2.01%) |
Jul 15, 2021 | 18.59 | 18.92 | 18.10 | 18.40 | 192,481 | -0.15(-0.81%) |
Jul 14, 2021 | 18.98 | 19.14 | 18.54 | 18.55 | 367,206 | -0.28(-1.49%) |
Jul 13, 2021 | 19.34 | 19.41 | 18.77 | 18.83 | 75,924 | -0.60(-3.09%) |
Jul 12, 2021 | 19.48 | 19.75 | 19.35 | 19.43 | 127,878 | +0.10(+0.52%) |
Jul 09, 2021 | 19.06 | 19.44 | 19.00 | 19.33 | 72,913 | +0.28(+1.47%) |
Jul 08, 2021 | 19.40 | 19.40 | 18.83 | 19.05 | 119,549 | -0.74(-3.74%) |
Jul 07, 2021 | 20.25 | 20.34 | 19.58 | 19.79 | 131,177 | -0.23(-1.15%) |
Jul 06, 2021 | 19.97 | 20.10 | 19.46 | 20.02 | 121,386 | +0.37(+1.88%) |
Jul 02, 2021 | 19.64 | 19.92 | 19.15 | 19.65 | 105,927 | +0.13(+0.67%) |
Jul 01, 2021 | 19.80 | 19.95 | 19.38 | 19.52 | 108,151 | -0.31(-1.56%) |
Jun 30, 2021 | 19.57 | 20.09 | 19.51 | 19.83 | 144,311 | +0.08(+0.41%) |
Jun 29, 2021 | 19.77 | 20.15 | 19.60 | 19.75 | 178,922 | -0.05(-0.25%) |
Jun 28, 2021 | 19.61 | 19.82 | 19.26 | 19.80 | 164,912 | +0.64(+3.34%) |
Jun 25, 2021 | 18.98 | 19.23 | 18.78 | 19.16 | 62,844 | +0.19(+1.00%) |
Jun 24, 2021 | 19.23 | 19.28 | 18.82 | 18.97 | 94,987 | -0.16(-0.84%) |
Jun 23, 2021 | 19.20 | 19.30 | 19.04 | 19.13 | 117,942 | -0.04(-0.21%) |
Jun 22, 2021 | 19.25 | 19.37 | 18.84 | 19.17 | 119,739 | -0.07(-0.36%) |
Jun 21, 2021 | 20.53 | 20.56 | 19.18 | 19.24 | 216,681 | -0.98(-4.85%) |
Jun 18, 2021 | 19.50 | 20.95 | 19.45 | 20.22 | 831,393 | +0.57(+2.90%) |
Jun 17, 2021 | 19.50 | 19.96 | 18.47 | 19.65 | 286,945 | +0.08(+0.41%) |
Jun 16, 2021 | 19.28 | 19.76 | 19.11 | 19.57 | 102,536 | +0.26(+1.35%) |
Jun 15, 2021 | 20.29 | 20.29 | 19.09 | 19.31 | 244,573 | -1.16(-5.67%) |
Jun 14, 2021 | 19.52 | 21.04 | 19.52 | 20.47 | 531,055 | +1.09(+5.62%) |
Jun 11, 2021 | 19.39 | 19.63 | 19.19 | 19.38 | 93,994 | +0.01(+0.05%) |
Jun 10, 2021 | 18.81 | 19.46 | 18.63 | 19.37 | 160,847 | +0.41(+2.16%) |
Jun 09, 2021 | 19.40 | 19.72 | 18.88 | 18.96 | 203,574 | -0.31(-1.61%) |
Jun 08, 2021 | 19.23 | 19.65 | 18.84 | 19.27 | 299,608 | +0.20(+1.05%) |
Jun 07, 2021 | 18.71 | 19.47 | 18.69 | 19.07 | 318,532 | +0.26(+1.38%) |
Jun 04, 2021 | 18.67 | 19.03 | 18.61 | 18.81 | 65,548 | +0.35(+1.90%) |
Jun 03, 2021 | 18.30 | 18.73 | 17.80 | 18.46 | 123,662 | -0.14(-0.75%) |
Jun 02, 2021 | 18.87 | 19.08 | 18.49 | 18.60 | 236,179 | -0.28(-1.48%) |