Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.04 | 21.67 | 20.75 | 21.09 | 431,084 | -0.72(-3.30%) |
Jun 29, 2022 | 23.05 | 23.10 | 21.62 | 21.81 | 207,761 | -1.07(-4.68%) |
Jun 28, 2022 | 23.00 | 23.14 | 22.32 | 22.88 | 244,568 | +0.44(+1.96%) |
Jun 27, 2022 | 22.16 | 22.67 | 21.72 | 22.44 | 562,145 | +0.61(+2.79%) |
Jun 24, 2022 | 20.27 | 21.84 | 20.10 | 21.83 | 932,168 | +1.88(+9.42%) |
Jun 23, 2022 | 20.78 | 21.10 | 19.48 | 19.95 | 533,488 | -0.80(-3.86%) |
Jun 22, 2022 | 21.09 | 21.43 | 20.58 | 20.75 | 402,195 | -1.59(-7.12%) |
Jun 21, 2022 | 22.19 | 23.16 | 21.92 | 22.34 | 317,337 | +0.64(+2.95%) |
Jun 17, 2022 | 23.19 | 23.22 | 21.63 | 21.70 | 554,430 | -1.35(-5.86%) |
Jun 16, 2022 | 23.77 | 24.20 | 22.82 | 23.05 | 389,323 | -0.94(-3.92%) |
Jun 15, 2022 | 24.36 | 24.57 | 23.52 | 23.99 | 306,407 | -0.14(-0.58%) |
Jun 14, 2022 | 24.63 | 24.99 | 23.57 | 24.13 | 260,532 | -0.01(-0.04%) |
Jun 13, 2022 | 25.54 | 25.54 | 23.69 | 24.14 | 642,777 | -2.37(-8.94%) |
Jun 10, 2022 | 25.58 | 26.92 | 25.09 | 26.51 | 445,439 | +0.62(+2.39%) |
Jun 09, 2022 | 26.20 | 26.47 | 25.80 | 25.89 | 190,160 | -0.71(-2.67%) |
Jun 08, 2022 | 26.87 | 27.06 | 26.16 | 26.60 | 372,529 | -0.16(-0.60%) |
Jun 07, 2022 | 26.34 | 27.08 | 26.34 | 26.76 | 306,667 | +0.18(+0.68%) |
Jun 06, 2022 | 27.01 | 27.41 | 26.33 | 26.58 | 191,959 | -0.41(-1.52%) |
Jun 03, 2022 | 27.00 | 27.14 | 26.47 | 26.99 | 258,809 | -0.21(-0.77%) |
Jun 02, 2022 | 26.93 | 27.52 | 26.46 | 27.20 | 228,506 | +0.19(+0.70%) |
Jun 01, 2022 | 25.74 | 27.29 | 25.54 | 27.01 | 362,445 | +1.56(+6.13%) |
May 31, 2022 | 28.30 | 28.79 | 24.61 | 25.45 | 1,120,966 | -2.25(-8.12%) |
May 27, 2022 | 26.78 | 28.21 | 26.78 | 27.70 | 371,169 | +0.71(+2.63%) |
May 26, 2022 | 27.00 | 27.42 | 26.55 | 26.99 | 307,995 | +0.18(+0.67%) |
May 25, 2022 | 26.45 | 27.14 | 25.87 | 26.81 | 313,089 | +0.37(+1.40%) |
May 24, 2022 | 25.39 | 26.51 | 25.16 | 26.44 | 278,431 | +0.59(+2.28%) |
May 23, 2022 | 25.33 | 26.28 | 25.00 | 25.85 | 351,883 | +0.79(+3.15%) |
May 20, 2022 | 26.36 | 27.02 | 24.76 | 25.06 | 314,223 | -1.11(-4.24%) |
May 19, 2022 | 25.53 | 26.34 | 24.74 | 26.17 | 543,682 | +0.64(+2.51%) |
May 18, 2022 | 26.70 | 27.50 | 25.21 | 25.53 | 464,591 | -1.12(-4.20%) |
May 17, 2022 | 25.53 | 28.01 | 24.97 | 26.65 | 980,840 | +1.69(+6.77%) |
May 16, 2022 | 21.56 | 25.53 | 21.56 | 24.96 | 1,177,132 | +3.68(+17.29%) |
May 13, 2022 | 20.96 | 21.45 | 20.81 | 21.28 | 459,191 | +0.92(+4.52%) |
May 12, 2022 | 20.34 | 20.43 | 19.28 | 20.36 | 335,809 | +0.02(+0.10%) |
May 11, 2022 | 20.50 | 21.69 | 20.23 | 20.34 | 300,167 | +0.24(+1.19%) |
May 10, 2022 | 20.20 | 21.20 | 19.72 | 20.10 | 289,983 | +0.33(+1.67%) |
May 09, 2022 | 20.99 | 21.23 | 18.97 | 19.77 | 387,267 | -1.78(-8.26%) |
May 06, 2022 | 21.56 | 21.75 | 21.25 | 21.55 | 135,611 | +0.16(+0.75%) |
May 05, 2022 | 22.06 | 22.24 | 20.40 | 21.39 | 206,044 | -0.60(-2.73%) |
May 04, 2022 | 21.75 | 22.10 | 20.92 | 21.99 | 242,828 | +0.93(+4.42%) |
May 03, 2022 | 19.98 | 21.34 | 19.98 | 21.06 | 238,518 | +1.05(+5.25%) |
May 02, 2022 | 19.60 | 20.32 | 19.39 | 20.01 | 251,906 | +0.05(+0.25%) |
Apr 29, 2022 | 20.49 | 20.67 | 19.78 | 19.96 | 168,295 | -0.56(-2.73%) |
Apr 28, 2022 | 20.03 | 20.75 | 19.16 | 20.52 | 230,217 | +0.79(+4.00%) |
Apr 27, 2022 | 19.57 | 20.19 | 19.22 | 19.73 | 191,733 | +0.13(+0.66%) |
Apr 26, 2022 | 19.45 | 20.72 | 19.39 | 19.60 | 306,058 | +0.17(+0.87%) |
Apr 25, 2022 | 19.40 | 19.82 | 18.43 | 19.43 | 424,270 | -0.65(-3.24%) |
Apr 22, 2022 | 21.02 | 21.45 | 19.97 | 20.08 | 264,526 | -1.17(-5.51%) |
Apr 21, 2022 | 23.12 | 23.19 | 21.04 | 21.25 | 365,669 | -1.82(-7.89%) |
Apr 20, 2022 | 22.98 | 23.41 | 22.25 | 23.07 | 268,706 | +0.33(+1.45%) |
Apr 19, 2022 | 23.60 | 23.69 | 22.30 | 22.74 | 353,372 | -0.92(-3.89%) |
Apr 18, 2022 | 23.05 | 23.96 | 22.90 | 23.66 | 308,311 | +0.78(+3.41%) |
Apr 14, 2022 | 22.00 | 23.16 | 22.00 | 22.88 | 310,781 | +0.84(+3.81%) |
Apr 13, 2022 | 21.47 | 22.10 | 21.07 | 22.04 | 274,550 | +0.93(+4.41%) |
Apr 12, 2022 | 20.96 | 21.63 | 20.86 | 21.11 | 128,089 | +0.55(+2.68%) |
Apr 11, 2022 | 21.77 | 21.90 | 20.46 | 20.56 | 220,597 | -1.34(-6.12%) |
Apr 08, 2022 | 21.55 | 22.19 | 21.55 | 21.90 | 199,482 | +0.48(+2.24%) |
Apr 07, 2022 | 21.72 | 21.97 | 20.94 | 21.42 | 258,491 | -0.27(-1.24%) |
Apr 06, 2022 | 21.89 | 22.29 | 21.07 | 21.69 | 266,071 | -0.06(-0.28%) |
Apr 05, 2022 | 21.99 | 22.50 | 21.50 | 21.75 | 226,115 | -0.01(-0.05%) |
Apr 04, 2022 | 22.36 | 22.70 | 21.39 | 21.76 | 239,905 | -0.44(-1.98%) |
Apr 01, 2022 | 21.70 | 22.40 | 21.70 | 22.20 | 223,458 | +0.46(+2.12%) |
Mar 31, 2022 | 21.37 | 22.19 | 21.37 | 21.74 | 292,262 | -0.13(-0.59%) |
Mar 30, 2022 | 21.49 | 22.00 | 21.31 | 21.87 | 227,870 | +0.57(+2.68%) |
Mar 29, 2022 | 20.22 | 21.58 | 19.66 | 21.30 | 350,576 | +0.26(+1.24%) |
Mar 28, 2022 | 22.55 | 22.55 | 20.83 | 21.04 | 345,458 | -1.77(-7.76%) |
Mar 25, 2022 | 21.80 | 22.84 | 21.80 | 22.81 | 284,936 | +0.90(+4.11%) |
Mar 24, 2022 | 21.81 | 22.48 | 21.80 | 21.91 | 321,183 | +0.10(+0.46%) |
Mar 23, 2022 | 20.85 | 22.39 | 20.85 | 21.81 | 407,804 | +1.21(+5.87%) |
Mar 22, 2022 | 21.51 | 21.51 | 19.92 | 20.60 | 371,243 | -0.92(-4.28%) |
Mar 21, 2022 | 20.92 | 21.76 | 20.59 | 21.52 | 340,109 | +1.04(+5.08%) |
Mar 18, 2022 | 21.28 | 21.28 | 20.39 | 20.48 | 584,280 | -0.70(-3.31%) |
Mar 17, 2022 | 19.70 | 21.18 | 19.70 | 21.18 | 405,023 | +1.81(+9.34%) |
Mar 16, 2022 | 19.61 | 19.64 | 18.66 | 19.37 | 337,990 | +0.00(+0.00%) |
Mar 15, 2022 | 20.61 | 20.95 | 19.25 | 19.37 | 350,590 | -1.79(-8.46%) |
Mar 14, 2022 | 20.57 | 21.20 | 19.32 | 21.16 | 646,595 | +0.59(+2.87%) |
Mar 11, 2022 | 18.84 | 20.73 | 18.69 | 20.57 | 1,140,339 | +1.73(+9.18%) |
Mar 10, 2022 | 17.74 | 18.87 | 17.74 | 18.84 | 542,820 | +1.08(+6.08%) |
Mar 09, 2022 | 17.89 | 18.69 | 16.73 | 17.76 | 503,837 | -0.48(-2.63%) |
Mar 08, 2022 | 18.08 | 18.69 | 17.13 | 18.24 | 577,030 | +0.51(+2.88%) |
Mar 07, 2022 | 16.65 | 18.38 | 16.65 | 17.73 | 568,584 | +1.23(+7.45%) |
Mar 04, 2022 | 15.45 | 16.54 | 15.36 | 16.50 | 486,127 | +1.06(+6.87%) |
Mar 03, 2022 | 14.72 | 15.44 | 14.55 | 15.44 | 332,154 | +0.62(+4.18%) |
Mar 02, 2022 | 14.74 | 15.22 | 14.48 | 14.82 | 554,842 | +0.42(+2.92%) |
Mar 01, 2022 | 14.87 | 15.05 | 13.80 | 14.40 | 578,673 | -0.41(-2.77%) |
Feb 28, 2022 | 15.00 | 15.17 | 14.65 | 14.81 | 345,793 | -0.35(-2.31%) |
Feb 25, 2022 | 14.68 | 15.24 | 14.37 | 15.16 | 501,576 | +0.39(+2.64%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.28 | 14.77 | 396,871 | -0.24(-1.60%) |
Feb 23, 2022 | 14.44 | 15.32 | 14.34 | 15.01 | 391,808 | +0.73(+5.11%) |
Feb 22, 2022 | 14.28 | 14.48 | 13.90 | 14.28 | 301,985 | +0.27(+1.93%) |
Feb 18, 2022 | 14.01 | 0 | -0.04(-0.28%) | |||
Feb 17, 2022 | 14.29 | 14.43 | 13.92 | 14.05 | 140,354 | -0.35(-2.43%) |
Feb 16, 2022 | 14.53 | 14.84 | 14.23 | 14.40 | 114,272 | +0.01(+0.07%) |
Feb 15, 2022 | 13.73 | 14.50 | 13.58 | 14.39 | 199,246 | +0.15(+1.05%) |
Feb 14, 2022 | 14.92 | 14.96 | 14.15 | 14.24 | 221,091 | -0.61(-4.11%) |
Feb 11, 2022 | 14.03 | 15.04 | 14.02 | 14.85 | 490,760 | +0.88(+6.30%) |
Feb 10, 2022 | 13.76 | 14.39 | 13.63 | 13.97 | 396,248 | +0.12(+0.87%) |
Feb 09, 2022 | 13.77 | 14.06 | 13.61 | 13.85 | 330,685 | +0.04(+0.29%) |
Feb 08, 2022 | 14.35 | 14.35 | 13.62 | 13.81 | 291,897 | -0.50(-3.49%) |
Feb 07, 2022 | 14.23 | 14.41 | 13.78 | 14.31 | 353,604 | +0.00(+0.00%) |
Feb 04, 2022 | 14.20 | 14.36 | 14.01 | 14.31 | 288,107 | +0.06(+0.42%) |
Feb 03, 2022 | 14.30 | 14.05 | 14.25 | 243,002 | -0.03(-0.21%) | |
Feb 02, 2022 | 14.96 | 15.06 | 14.18 | 14.28 | 257,007 | -0.68(-4.55%) |
Feb 01, 2022 | 14.02 | 15.00 | 13.97 | 14.96 | 268,642 | +0.77(+5.43%) |
Jan 31, 2022 | 15.38 | 14.11 | 14.19 | 478,099 | -1.32(-8.51%) | |
Jan 28, 2022 | 15.60 | 16.19 | 14.99 | 15.51 | 433,957 | +0.13(+0.85%) |
Jan 27, 2022 | 15.44 | 16.24 | 14.95 | 15.38 | 814,625 | +0.45(+3.01%) |
Jan 26, 2022 | 14.95 | 15.64 | 14.78 | 14.93 | 421,029 | +0.05(+0.34%) |
Jan 25, 2022 | 13.39 | 15.08 | 13.10 | 14.88 | 388,940 | +1.42(+10.55%) |
Jan 24, 2022 | 12.26 | 13.55 | 12.16 | 13.46 | 367,213 | +1.00(+8.03%) |
Jan 21, 2022 | 12.26 | 13.04 | 12.14 | 12.46 | 531,346 | +0.07(+0.56%) |
Jan 20, 2022 | 12.59 | 12.88 | 12.23 | 12.39 | 536,812 | -0.33(-2.59%) |
Jan 19, 2022 | 12.55 | 13.17 | 12.22 | 12.72 | 285,575 | +0.29(+2.33%) |
Jan 18, 2022 | 12.33 | 12.56 | 12.17 | 12.43 | 360,897 | +0.21(+1.72%) |
Jan 14, 2022 | 12.22 | 0 | -0.06(-0.49%) | |||
Jan 13, 2022 | 12.06 | 12.31 | 11.87 | 12.28 | 259,634 | +0.23(+1.91%) |
Jan 12, 2022 | 11.76 | 12.14 | 11.75 | 12.05 | 155,980 | +0.22(+1.86%) |
Jan 11, 2022 | 12.04 | 12.04 | 11.67 | 11.83 | 146,715 | -0.10(-0.84%) |
Jan 10, 2022 | 12.06 | 12.16 | 11.89 | 11.93 | 67,732 | -0.10(-0.83%) |
Jan 07, 2022 | 11.75 | 12.20 | 11.65 | 12.03 | 103,413 | +0.37(+3.17%) |
Jan 06, 2022 | 11.49 | 11.69 | 11.37 | 11.66 | 45,667 | +0.35(+3.09%) |
Jan 05, 2022 | 11.76 | 11.87 | 11.27 | 11.31 | 56,312 | -0.32(-2.75%) |
Jan 04, 2022 | 11.31 | 11.87 | 11.31 | 11.63 | 85,610 | +0.38(+3.38%) |
Jan 03, 2022 | 10.70 | 11.39 | 10.70 | 11.25 | 67,224 | +0.54(+5.04%) |
Dec 31, 2021 | 10.59 | 10.72 | 10.56 | 10.71 | 72,375 | +0.09(+0.85%) |
Dec 30, 2021 | 10.60 | 10.78 | 10.55 | 10.62 | 76,333 | +0.04(+0.38%) |
Dec 29, 2021 | 10.61 | 10.74 | 10.53 | 10.58 | 131,969 | -0.09(-0.84%) |
Dec 28, 2021 | 10.83 | 10.83 | 10.63 | 10.67 | 58,739 | -0.20(-1.84%) |
Dec 27, 2021 | 10.69 | 11.01 | 10.51 | 10.87 | 37,873 | +0.14(+1.30%) |
Dec 23, 2021 | 10.80 | 11.07 | 10.70 | 10.73 | 92,361 | +0.02(+0.19%) |
Dec 22, 2021 | 10.71 | 10.80 | 10.61 | 10.71 | 47,397 | -0.03(-0.28%) |
Dec 21, 2021 | 10.68 | 10.93 | 10.62 | 10.74 | 93,076 | +0.15(+1.42%) |
Dec 20, 2021 | 10.16 | 10.62 | 9.750 | 10.59 | 148,105 | +0.16(+1.53%) |
Dec 17, 2021 | 10.30 | 10.43 | 10.02 | 10.43 | 357,212 | +0.07(+0.68%) |
Dec 16, 2021 | 10.75 | 10.83 | 10.25 | 10.36 | 112,686 | -0.24(-2.26%) |
Dec 15, 2021 | 10.46 | 10.73 | 10.11 | 10.60 | 171,698 | +0.14(+1.34%) |
Dec 14, 2021 | 10.73 | 11.02 | 10.41 | 10.46 | 65,334 | -0.36(-3.33%) |
Dec 13, 2021 | 10.89 | 10.94 | 10.54 | 10.82 | 137,511 | -0.31(-2.79%) |
Dec 10, 2021 | 11.30 | 11.32 | 10.96 | 11.13 | 115,449 | -0.01(-0.09%) |
Dec 09, 2021 | 11.25 | 11.25 | 10.90 | 11.14 | 116,666 | -0.17(-1.50%) |
Dec 08, 2021 | 11.16 | 11.42 | 11.10 | 11.31 | 98,676 | +0.19(+1.71%) |
Dec 07, 2021 | 10.87 | 11.26 | 10.87 | 11.12 | 93,889 | +0.35(+3.25%) |
Dec 06, 2021 | 10.91 | 10.98 | 10.65 | 10.77 | 140,023 | +0.10(+0.94%) |
Dec 03, 2021 | 10.65 | 10.92 | 10.55 | 10.67 | 129,998 | +0.01(+0.09%) |
Dec 02, 2021 | 10.69 | 10.75 | 10.44 | 10.66 | 135,863 | -0.03(-0.28%) |
Dec 01, 2021 | 10.83 | 10.88 | 10.55 | 10.69 | 152,992 | +0.26(+2.49%) |
Nov 30, 2021 | 10.41 | 10.63 | 10.35 | 10.43 | 370,115 | -0.11(-1.04%) |
Nov 29, 2021 | 11.24 | 11.24 | 10.51 | 10.54 | 133,485 | -0.26(-2.41%) |
Nov 26, 2021 | 11.21 | 11.21 | 10.51 | 10.80 | 178,305 | -0.81(-6.98%) |
Nov 24, 2021 | 11.65 | 11.91 | 11.53 | 11.61 | 59,171 | -0.13(-1.11%) |
Nov 23, 2021 | 11.77 | 12.03 | 11.54 | 11.74 | 176,726 | +0.17(+1.47%) |
Nov 22, 2021 | 11.30 | 11.96 | 11.30 | 11.57 | 118,237 | +0.27(+2.39%) |
Nov 19, 2021 | 11.56 | 11.56 | 11.24 | 11.30 | 162,782 | -0.66(-5.52%) |
Nov 18, 2021 | 12.41 | 12.01 | 11.87 | 11.96 | 129,099 | -0.50(-4.01%) |
Nov 17, 2021 | 12.37 | 12.96 | 12.20 | 12.46 | 155,869 | +0.27(+2.21%) |
Nov 16, 2021 | 12.13 | 12.20 | 11.90 | 12.19 | 134,316 | +0.03(+0.25%) |
Nov 15, 2021 | 11.97 | 12.17 | 11.62 | 12.16 | 107,056 | +0.28(+2.36%) |
Nov 12, 2021 | 11.82 | 11.98 | 11.42 | 11.88 | 210,036 | +0.08(+0.68%) |
Nov 11, 2021 | 12.20 | 12.32 | 11.75 | 11.80 | 101,561 | -0.34(-2.80%) |
Nov 10, 2021 | 13.00 | 12.14 | 126,590 | -0.97(-7.40%) | ||
Nov 09, 2021 | 12.98 | 13.14 | 12.55 | 13.11 | 102,171 | +0.20(+1.55%) |
Nov 08, 2021 | 12.67 | 12.99 | 12.66 | 12.91 | 73,594 | +0.41(+3.28%) |
Nov 05, 2021 | 12.28 | 12.65 | 11.94 | 12.50 | 107,002 | +0.46(+3.82%) |
Nov 04, 2021 | 12.29 | 12.51 | 11.90 | 12.04 | 50,383 | +0.02(+0.17%) |
Nov 03, 2021 | 11.80 | 12.26 | 11.61 | 12.02 | 148,156 | +0.15(+1.26%) |
Nov 02, 2021 | 12.25 | 12.25 | 11.85 | 11.87 | 108,894 | -0.43(-3.50%) |
Nov 01, 2021 | 12.24 | 12.43 | 12.17 | 12.30 | 85,453 | +0.17(+1.40%) |
Oct 29, 2021 | 12.67 | 12.67 | 12.11 | 12.13 | 122,617 | -0.50(-3.96%) |
Oct 28, 2021 | 12.75 | 12.91 | 12.57 | 12.63 | 114,887 | -0.16(-1.25%) |
Oct 27, 2021 | 13.25 | 13.30 | 12.77 | 12.79 | 105,285 | -0.53(-3.98%) |
Oct 26, 2021 | 12.82 | 13.55 | 13.32 | 156,234 | +0.48(+3.74%) | |
Oct 25, 2021 | 12.46 | 12.86 | 12.45 | 12.84 | 96,531 | +0.35(+2.80%) |
Oct 22, 2021 | 12.67 | 12.75 | 12.36 | 12.49 | 66,715 | -0.14(-1.11%) |
Oct 21, 2021 | 12.70 | 12.73 | 12.25 | 12.63 | 155,357 | -0.10(-0.79%) |
Oct 20, 2021 | 12.53 | 12.75 | 12.36 | 12.73 | 84,301 | +0.07(+0.55%) |
Oct 19, 2021 | 12.86 | 12.89 | 12.39 | 12.66 | 126,426 | -0.04(-0.31%) |
Oct 18, 2021 | 12.55 | 12.93 | 12.55 | 12.70 | 114,266 | +0.21(+1.68%) |
Oct 15, 2021 | 12.87 | 12.89 | 12.49 | 12.49 | 146,680 | -0.07(-0.56%) |
Oct 14, 2021 | 12.96 | 12.99 | 12.50 | 12.56 | 89,819 | -0.20(-1.57%) |
Oct 13, 2021 | 12.85 | 12.85 | 12.44 | 12.76 | 60,355 | -0.20(-1.54%) |
Oct 12, 2021 | 13.03 | 13.15 | 12.77 | 12.96 | 145,311 | +0.05(+0.39%) |
Oct 11, 2021 | 13.20 | 13.39 | 12.88 | 12.91 | 107,276 | -0.04(-0.31%) |
Oct 08, 2021 | 12.81 | 13.03 | 12.78 | 12.95 | 118,394 | +0.20(+1.57%) |
Oct 07, 2021 | 12.40 | 12.79 | 12.25 | 12.75 | 152,268 | +0.35(+2.82%) |
Oct 06, 2021 | 12.16 | 12.42 | 11.92 | 12.40 | 138,044 | -0.08(-0.64%) |
Oct 05, 2021 | 12.88 | 12.92 | 12.25 | 12.48 | 151,130 | -0.16(-1.27%) |
Oct 04, 2021 | 12.78 | 12.78 | 12.58 | 12.64 | 164,334 | +0.20(+1.61%) |
Oct 01, 2021 | 12.23 | 12.49 | 12.06 | 12.44 | 147,387 | +0.38(+3.15%) |
Sep 30, 2021 | 12.00 | 12.29 | 11.88 | 12.06 | 140,465 | -0.10(-0.82%) |
Sep 29, 2021 | 12.28 | 12.31 | 11.78 | 12.16 | 124,631 | -0.16(-1.30%) |
Sep 28, 2021 | 12.39 | 13.50 | 12.30 | 12.32 | 297,160 | +0.15(+1.23%) |
Sep 27, 2021 | 11.70 | 12.29 | 11.60 | 12.17 | 414,721 | +0.76(+6.66%) |
Sep 24, 2021 | 11.42 | 11.67 | 11.29 | 11.41 | 62,488 | -0.09(-0.78%) |
Sep 23, 2021 | 11.15 | 11.59 | 11.15 | 11.50 | 125,799 | +0.40(+3.60%) |
Sep 22, 2021 | 10.96 | 11.52 | 10.96 | 11.10 | 81,037 | +0.27(+2.49%) |
Sep 21, 2021 | 11.05 | 11.05 | 10.55 | 10.83 | 111,588 | -0.03(-0.28%) |
Sep 20, 2021 | 10.70 | 10.89 | 10.42 | 10.86 | 125,964 | +0.04(+0.37%) |
Sep 17, 2021 | 10.99 | 11.05 | 10.81 | 10.82 | 472,412 | -0.18(-1.64%) |
Sep 16, 2021 | 11.22 | 11.22 | 10.82 | 11.00 | 100,406 | -0.17(-1.52%) |
Sep 15, 2021 | 11.07 | 11.34 | 11.03 | 11.17 | 149,979 | +0.23(+2.10%) |
Sep 14, 2021 | 11.44 | 11.46 | 10.79 | 10.94 | 153,983 | -0.32(-2.84%) |
Sep 13, 2021 | 11.27 | 11.49 | 11.24 | 11.26 | 106,210 | +0.11(+0.99%) |
Sep 10, 2021 | 11.27 | 11.30 | 11.07 | 11.15 | 50,491 | +0.09(+0.81%) |
Sep 09, 2021 | 10.82 | 11.28 | 10.76 | 11.06 | 84,164 | +0.09(+0.82%) |
Sep 08, 2021 | 11.62 | 11.71 | 10.93 | 10.97 | 70,756 | -0.56(-4.86%) |
Sep 07, 2021 | 11.22 | 11.63 | 11.22 | 11.53 | 104,683 | +0.11(+0.96%) |
Sep 03, 2021 | 11.66 | 11.78 | 11.39 | 11.42 | 72,194 | -0.29(-2.48%) |
Sep 02, 2021 | 11.62 | 11.71 | 11.49 | 11.71 | 230,801 | +0.24(+2.09%) |
Sep 01, 2021 | 11.55 | 11.55 | 11.29 | 11.47 | 60,047 | -0.03(-0.26%) |
Aug 31, 2021 | 11.26 | 11.57 | 11.21 | 11.50 | 71,008 | +0.22(+1.95%) |
Aug 30, 2021 | 11.67 | 11.70 | 11.23 | 11.28 | 79,590 | -0.34(-2.93%) |
Aug 27, 2021 | 11.17 | 11.72 | 11.17 | 11.62 | 117,253 | +0.62(+5.64%) |
Aug 26, 2021 | 10.72 | 11.09 | 10.70 | 11.00 | 88,989 | +0.32(+3.00%) |
Aug 25, 2021 | 10.64 | 10.70 | 10.28 | 10.68 | 264,465 | +0.11(+1.04%) |
Aug 24, 2021 | 10.88 | 10.99 | 10.55 | 10.57 | 92,385 | -0.22(-2.04%) |
Aug 23, 2021 | 10.57 | 10.84 | 10.56 | 10.79 | 60,128 | +0.50(+4.86%) |
Aug 20, 2021 | 10.15 | 10.46 | 10.15 | 10.29 | 68,520 | +0.00(+0.00%) |
Aug 19, 2021 | 10.35 | 10.35 | 9.950 | 10.29 | 127,184 | -0.24(-2.28%) |
Aug 18, 2021 | 10.81 | 11.01 | 10.50 | 10.53 | 59,561 | -0.32(-2.95%) |
Aug 17, 2021 | 10.82 | 11.01 | 10.65 | 10.85 | 83,369 | +0.02(+0.18%) |
Aug 16, 2021 | 11.01 | 11.01 | 10.66 | 10.83 | 123,052 | -0.43(-3.82%) |
Aug 13, 2021 | 11.31 | 11.48 | 11.24 | 11.26 | 50,984 | -0.23(-2.00%) |
Aug 12, 2021 | 11.80 | 11.98 | 11.43 | 11.49 | 74,269 | -0.40(-3.36%) |
Aug 11, 2021 | 11.80 | 11.93 | 11.51 | 11.89 | 79,848 | +0.02(+0.17%) |
Aug 10, 2021 | 11.30 | 12.14 | 11.30 | 11.87 | 91,628 | +0.60(+5.32%) |
Aug 09, 2021 | 11.08 | 11.38 | 10.95 | 11.27 | 76,419 | -0.16(-1.40%) |
Aug 06, 2021 | 11.36 | 11.74 | 11.26 | 11.43 | 107,403 | +0.21(+1.87%) |
Aug 05, 2021 | 10.74 | 11.29 | 10.74 | 11.22 | 71,018 | +0.57(+5.35%) |
Aug 04, 2021 | 11.04 | 11.20 | 10.55 | 10.65 | 137,840 | -0.69(-6.08%) |
Aug 03, 2021 | 11.21 | 11.39 | 10.81 | 11.34 | 58,094 | +0.20(+1.80%) |
Aug 02, 2021 | 11.29 | 11.76 | 10.99 | 11.14 | 98,324 | -0.18(-1.59%) |
Jul 30, 2021 | 11.25 | 11.38 | 11.09 | 11.32 | 86,857 | -0.04(-0.35%) |
Jul 29, 2021 | 11.59 | 11.59 | 11.25 | 11.36 | 83,439 | -0.06(-0.53%) |
Jul 28, 2021 | 11.39 | 11.47 | 10.90 | 11.42 | 102,331 | +0.16(+1.42%) |
Jul 27, 2021 | 11.45 | 11.50 | 11.16 | 11.26 | 89,316 | -0.39(-3.35%) |
Jul 26, 2021 | 11.24 | 11.72 | 11.24 | 11.65 | 73,164 | +0.53(+4.77%) |
Jul 23, 2021 | 11.47 | 11.47 | 10.92 | 11.12 | 70,758 | -0.19(-1.68%) |
Jul 22, 2021 | 11.65 | 11.74 | 11.19 | 11.31 | 91,377 | -0.32(-2.75%) |
Jul 21, 2021 | 11.44 | 11.73 | 11.39 | 11.63 | 81,166 | +0.49(+4.40%) |
Jul 20, 2021 | 10.91 | 11.44 | 10.76 | 11.14 | 165,566 | +0.25(+2.30%) |
Jul 19, 2021 | 10.66 | 10.96 | 10.45 | 10.89 | 187,393 | -0.31(-2.77%) |
Jul 16, 2021 | 11.84 | 11.84 | 11.17 | 11.20 | 148,248 | -0.45(-3.86%) |
Jul 15, 2021 | 11.62 | 11.87 | 11.57 | 11.65 | 207,401 | -0.09(-0.77%) |
Jul 14, 2021 | 11.91 | 12.14 | 11.60 | 11.74 | 272,422 | -0.09(-0.76%) |
Jul 13, 2021 | 11.89 | 11.96 | 11.61 | 11.83 | 100,734 | -0.21(-1.74%) |
Jul 12, 2021 | 11.84 | 12.17 | 11.70 | 12.04 | 84,812 | -0.04(-0.33%) |
Jul 09, 2021 | 12.40 | 12.45 | 12.02 | 12.08 | 107,628 | -0.05(-0.41%) |
Jul 08, 2021 | 11.60 | 12.15 | 11.48 | 12.13 | 164,060 | +0.33(+2.80%) |
Jul 07, 2021 | 11.79 | 11.97 | 11.37 | 11.80 | 281,979 | -0.12(-1.01%) |
Jul 06, 2021 | 12.41 | 12.41 | 11.75 | 11.92 | 251,437 | -0.47(-3.79%) |
Jul 02, 2021 | 12.84 | 12.84 | 12.32 | 12.39 | 79,448 | -0.44(-3.43%) |