Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.13 | 14.31 | 13.80 | 13.96 | 221,225 | -0.40(-2.79%) |
Jun 29, 2022 | 13.91 | 14.60 | 13.84 | 14.36 | 395,178 | +0.30(+2.13%) |
Jun 28, 2022 | 15.07 | 15.56 | 14.02 | 14.06 | 284,990 | -1.04(-6.89%) |
Jun 27, 2022 | 14.46 | 15.77 | 14.46 | 15.10 | 438,545 | +0.68(+4.72%) |
Jun 24, 2022 | 16.04 | 16.25 | 14.33 | 14.42 | 1,598,618 | -1.43(-9.02%) |
Jun 23, 2022 | 15.51 | 16.30 | 15.18 | 15.85 | 968,033 | +0.38(+2.46%) |
Jun 22, 2022 | 15.68 | 16.20 | 15.46 | 15.47 | 430,928 | -0.52(-3.25%) |
Jun 21, 2022 | 15.90 | 16.57 | 15.65 | 15.99 | 338,928 | +0.38(+2.43%) |
Jun 17, 2022 | 14.95 | 15.88 | 14.87 | 15.61 | 938,054 | +0.81(+5.47%) |
Jun 16, 2022 | 14.40 | 14.95 | 14.18 | 14.80 | 505,420 | +0.05(+0.34%) |
Jun 15, 2022 | 14.22 | 14.86 | 13.88 | 14.75 | 442,039 | +0.76(+5.43%) |
Jun 14, 2022 | 12.78 | 14.03 | 12.78 | 13.99 | 348,618 | +1.05(+8.11%) |
Jun 13, 2022 | 13.92 | 14.02 | 12.45 | 12.94 | 536,559 | -1.50(-10.39%) |
Jun 10, 2022 | 14.74 | 14.96 | 14.21 | 14.44 | 230,614 | -0.65(-4.31%) |
Jun 09, 2022 | 15.33 | 15.52 | 15.01 | 15.09 | 297,524 | -0.38(-2.46%) |
Jun 08, 2022 | 15.41 | 15.92 | 15.30 | 15.47 | 169,881 | +0.04(+0.26%) |
Jun 07, 2022 | 14.62 | 15.50 | 14.32 | 15.43 | 331,761 | +0.68(+4.61%) |
Jun 06, 2022 | 14.98 | 14.99 | 14.49 | 14.75 | 222,828 | -0.01(-0.07%) |
Jun 03, 2022 | 14.37 | 14.99 | 14.36 | 14.76 | 263,594 | +0.28(+1.93%) |
Jun 02, 2022 | 13.42 | 14.97 | 13.42 | 14.48 | 524,703 | +1.10(+8.22%) |
Jun 01, 2022 | 12.79 | 13.45 | 12.66 | 13.38 | 519,182 | +0.59(+4.61%) |
May 31, 2022 | 12.97 | 12.97 | 12.47 | 12.79 | 553,766 | -0.21(-1.62%) |
May 27, 2022 | 12.57 | 13.20 | 12.12 | 13.00 | 337,318 | +0.53(+4.25%) |
May 26, 2022 | 12.19 | 12.63 | 12.13 | 12.47 | 262,694 | +0.39(+3.23%) |
May 25, 2022 | 11.83 | 12.23 | 11.83 | 12.08 | 196,842 | +0.16(+1.34%) |
May 24, 2022 | 12.12 | 12.18 | 11.75 | 11.92 | 289,478 | -0.33(-2.69%) |
May 23, 2022 | 12.16 | 12.50 | 12.10 | 12.25 | 200,032 | +0.14(+1.16%) |
May 20, 2022 | 12.26 | 12.44 | 11.67 | 12.11 | 529,905 | +0.08(+0.67%) |
May 19, 2022 | 11.79 | 12.42 | 11.35 | 12.03 | 538,615 | +0.11(+0.92%) |
May 18, 2022 | 12.12 | 12.34 | 11.57 | 11.92 | 391,321 | -0.40(-3.25%) |
May 17, 2022 | 11.35 | 12.41 | 11.27 | 12.32 | 583,315 | +1.29(+11.70%) |
May 16, 2022 | 10.59 | 11.38 | 10.38 | 11.03 | 370,960 | +0.38(+3.57%) |
May 13, 2022 | 10.39 | 10.93 | 10.32 | 10.65 | 445,231 | +0.47(+4.62%) |
May 12, 2022 | 10.05 | 10.84 | 9.840 | 10.18 | 518,796 | +0.02(+0.20%) |
May 11, 2022 | 11.24 | 11.49 | 9.930 | 10.16 | 617,820 | -0.96(-8.63%) |
May 10, 2022 | 11.62 | 11.85 | 10.92 | 11.12 | 504,567 | -0.03(-0.27%) |
May 09, 2022 | 11.52 | 11.58 | 10.97 | 11.15 | 665,549 | -0.67(-5.67%) |
May 06, 2022 | 12.46 | 12.46 | 11.67 | 11.82 | 351,868 | -0.65(-5.21%) |
May 05, 2022 | 13.27 | 13.27 | 12.37 | 12.47 | 267,024 | -0.65(-4.95%) |
May 04, 2022 | 13.06 | 13.18 | 12.46 | 13.12 | 276,658 | +0.05(+0.38%) |
May 03, 2022 | 12.90 | 13.30 | 12.61 | 13.07 | 225,852 | +0.12(+0.93%) |
May 02, 2022 | 12.37 | 12.96 | 12.09 | 12.95 | 449,478 | +0.63(+5.11%) |
Apr 29, 2022 | 12.38 | 12.79 | 12.06 | 12.32 | 362,374 | -0.06(-0.48%) |
Apr 28, 2022 | 13.57 | 13.75 | 12.32 | 12.38 | 332,571 | -1.01(-7.54%) |
Apr 27, 2022 | 14.11 | 14.12 | 13.36 | 13.39 | 538,078 | -0.68(-4.83%) |
Apr 26, 2022 | 15.13 | 15.37 | 13.97 | 14.07 | 286,752 | -1.21(-7.92%) |
Apr 25, 2022 | 14.98 | 15.33 | 14.78 | 15.28 | 262,449 | +0.18(+1.19%) |
Apr 22, 2022 | 15.06 | 15.16 | 14.81 | 15.10 | 441,649 | +0.05(+0.33%) |
Apr 21, 2022 | 15.82 | 15.82 | 14.93 | 15.05 | 386,731 | -0.77(-4.87%) |
Apr 20, 2022 | 16.36 | 16.36 | 15.58 | 15.82 | 215,744 | -0.45(-2.77%) |
Apr 19, 2022 | 16.10 | 16.51 | 15.84 | 16.27 | 141,719 | +0.17(+1.06%) |
Apr 18, 2022 | 16.85 | 17.00 | 15.83 | 16.10 | 374,861 | -0.91(-5.35%) |
Apr 14, 2022 | 15.65 | 17.07 | 15.56 | 17.01 | 358,545 | +1.33(+8.48%) |
Apr 13, 2022 | 15.64 | 15.91 | 15.20 | 15.68 | 5,213,443 | +0.14(+0.90%) |
Apr 12, 2022 | 16.13 | 16.37 | 15.34 | 15.54 | 248,238 | -0.36(-2.26%) |
Apr 11, 2022 | 15.30 | 16.00 | 15.15 | 15.90 | 555,088 | +0.49(+3.18%) |
Apr 08, 2022 | 16.12 | 16.31 | 15.01 | 15.41 | 445,153 | -0.77(-4.76%) |
Apr 07, 2022 | 17.07 | 17.08 | 16.14 | 16.18 | 225,359 | -0.71(-4.20%) |
Apr 06, 2022 | 16.60 | 17.16 | 16.40 | 16.89 | 544,664 | +0.12(+0.72%) |
Apr 05, 2022 | 17.09 | 17.47 | 16.74 | 16.77 | 517,900 | -0.31(-1.81%) |
Apr 04, 2022 | 16.96 | 17.45 | 16.69 | 17.08 | 370,099 | +0.18(+1.07%) |
Apr 01, 2022 | 17.24 | 17.68 | 16.65 | 16.90 | 381,359 | -0.34(-1.97%) |
Mar 31, 2022 | 17.54 | 17.86 | 17.16 | 17.24 | 265,892 | -0.40(-2.27%) |
Mar 30, 2022 | 17.85 | 18.59 | 17.61 | 17.64 | 392,482 | -0.21(-1.18%) |
Mar 29, 2022 | 17.83 | 18.08 | 17.61 | 17.85 | 740,710 | +0.21(+1.19%) |
Mar 28, 2022 | 17.99 | 18.20 | 16.97 | 17.64 | 227,680 | -0.28(-1.56%) |
Mar 25, 2022 | 17.43 | 18.15 | 17.41 | 17.92 | 287,639 | +0.28(+1.59%) |
Mar 24, 2022 | 17.29 | 17.66 | 17.14 | 17.64 | 323,469 | +0.37(+2.14%) |
Mar 23, 2022 | 17.01 | 17.37 | 16.69 | 17.27 | 363,455 | +0.02(+0.12%) |
Mar 22, 2022 | 16.14 | 17.38 | 16.12 | 17.25 | 281,879 | +1.12(+6.94%) |
Mar 21, 2022 | 16.92 | 16.92 | 16.06 | 16.13 | 237,821 | -0.76(-4.50%) |
Mar 18, 2022 | 15.97 | 16.97 | 15.45 | 16.89 | 770,376 | +0.94(+5.89%) |
Mar 17, 2022 | 15.78 | 16.06 | 15.55 | 15.95 | 461,809 | +0.11(+0.69%) |
Mar 16, 2022 | 15.52 | 15.86 | 15.11 | 15.84 | 382,724 | +0.64(+4.21%) |
Mar 15, 2022 | 14.33 | 15.27 | 14.16 | 15.20 | 515,523 | +0.80(+5.56%) |
Mar 14, 2022 | 15.78 | 15.82 | 14.28 | 14.40 | 598,947 | -1.41(-8.92%) |
Mar 11, 2022 | 16.08 | 16.09 | 15.37 | 15.81 | 244,732 | -0.19(-1.19%) |
Mar 10, 2022 | 15.88 | 16.10 | 15.27 | 16.00 | 326,767 | +0.00(+0.00%) |
Mar 09, 2022 | 16.19 | 16.30 | 15.33 | 16.00 | 839,624 | +0.15(+0.95%) |
Mar 08, 2022 | 16.65 | 16.65 | 15.74 | 15.85 | 455,471 | -0.77(-4.63%) |
Mar 07, 2022 | 15.63 | 17.00 | 15.40 | 16.62 | 398,272 | +0.81(+5.12%) |
Mar 04, 2022 | 15.20 | 15.82 | 14.81 | 15.81 | 237,239 | +0.44(+2.86%) |
Mar 03, 2022 | 15.43 | 15.88 | 15.00 | 15.37 | 195,357 | -0.24(-1.54%) |
Mar 02, 2022 | 14.94 | 15.71 | 14.79 | 15.61 | 225,965 | +0.67(+4.48%) |
Mar 01, 2022 | 14.94 | 15.30 | 14.74 | 14.94 | 320,673 | +0.04(+0.27%) |
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |
Feb 01, 2022 | 11.04 | 11.61 | 10.94 | 11.58 | 279,999 | +0.66(+6.04%) |
Jan 31, 2022 | 10.35 | 10.92 | 10.92 | 456,309 | +0.55(+5.30%) | |
Jan 28, 2022 | 9.920 | 10.38 | 9.910 | 10.37 | 339,558 | +0.27(+2.67%) |
Jan 27, 2022 | 10.47 | 10.54 | 9.970 | 10.10 | 511,213 | -0.27(-2.60%) |
Jan 26, 2022 | 10.66 | 10.87 | 10.25 | 10.37 | 419,902 | -0.13(-1.24%) |
Jan 25, 2022 | 9.870 | 10.57 | 9.855 | 10.50 | 494,113 | +0.33(+3.24%) |
Jan 24, 2022 | 9.450 | 10.20 | 9.260 | 10.17 | 495,757 | +0.43(+4.41%) |
Jan 21, 2022 | 9.860 | 10.23 | 9.580 | 9.740 | 494,684 | -0.27(-2.70%) |
Jan 20, 2022 | 10.16 | 10.60 | 9.990 | 10.01 | 449,336 | -0.13(-1.28%) |
Jan 19, 2022 | 10.02 | 10.79 | 9.510 | 10.14 | 373,326 | +0.00(+0.00%) |
Jan 18, 2022 | 10.58 | 10.75 | 10.08 | 10.14 | 521,560 | -0.67(-6.20%) |
Jan 14, 2022 | 10.81 | 0 | -0.06(-0.55%) | |||
Jan 13, 2022 | 10.99 | 11.28 | 10.60 | 10.87 | 740,983 | -0.24(-2.16%) |
Jan 12, 2022 | 12.39 | 12.39 | 10.67 | 11.11 | 1,579,894 | -1.75(-13.61%) |
Jan 11, 2022 | 12.33 | 13.01 | 11.97 | 12.86 | 423,688 | +0.41(+3.29%) |
Jan 10, 2022 | 12.69 | 12.70 | 11.74 | 12.45 | 570,434 | -0.25(-1.97%) |
Jan 07, 2022 | 13.03 | 13.15 | 12.47 | 12.70 | 602,191 | -0.45(-3.42%) |
Jan 06, 2022 | 13.15 | 13.55 | 12.88 | 13.15 | 203,695 | -0.07(-0.53%) |
Jan 05, 2022 | 13.62 | 13.85 | 13.14 | 13.22 | 369,597 | -0.41(-3.01%) |
Jan 04, 2022 | 14.51 | 14.65 | 13.46 | 13.63 | 426,685 | -0.96(-6.58%) |
Jan 03, 2022 | 14.66 | 14.86 | 14.18 | 14.59 | 315,847 | +0.05(+0.34%) |
Dec 31, 2021 | 14.50 | 14.78 | 14.36 | 14.54 | 616,476 | +0.21(+1.47%) |
Dec 30, 2021 | 14.51 | 15.11 | 13.64 | 14.33 | 404,776 | -0.18(-1.24%) |
Dec 29, 2021 | 14.52 | 14.83 | 14.13 | 14.51 | 167,877 | -0.13(-0.89%) |
Dec 28, 2021 | 15.04 | 15.26 | 14.60 | 14.64 | 160,096 | -0.66(-4.31%) |
Dec 27, 2021 | 15.32 | 15.46 | 14.78 | 15.30 | 245,627 | -0.14(-0.91%) |
Dec 23, 2021 | 15.35 | 15.56 | 14.83 | 15.44 | 181,191 | +0.17(+1.11%) |
Dec 22, 2021 | 14.36 | 15.31 | 14.26 | 15.27 | 246,730 | +0.76(+5.24%) |
Dec 21, 2021 | 14.53 | 14.79 | 14.17 | 14.51 | 202,446 | +0.24(+1.68%) |
Dec 20, 2021 | 14.27 | 14.37 | 13.55 | 14.27 | 451,053 | +0.29(+2.07%) |
Dec 17, 2021 | 13.31 | 14.42 | 13.00 | 13.98 | 951,309 | +0.44(+3.25%) |
Dec 16, 2021 | 13.85 | 14.18 | 13.43 | 13.54 | 226,937 | -0.17(-1.24%) |
Dec 15, 2021 | 13.24 | 13.73 | 12.71 | 13.71 | 411,473 | +0.52(+3.94%) |
Dec 14, 2021 | 13.82 | 13.82 | 13.12 | 13.19 | 323,399 | -0.84(-5.99%) |
Dec 13, 2021 | 13.07 | 14.21 | 12.90 | 14.03 | 439,611 | +0.82(+6.19%) |
Dec 10, 2021 | 13.56 | 13.69 | 13.04 | 13.21 | 380,906 | -0.33(-2.43%) |
Dec 09, 2021 | 13.60 | 13.86 | 13.38 | 13.54 | 386,917 | -0.14(-1.01%) |
Dec 08, 2021 | 13.30 | 13.71 | 13.13 | 13.68 | 303,201 | +0.46(+3.48%) |
Dec 07, 2021 | 12.72 | 13.49 | 12.56 | 13.22 | 300,386 | +0.58(+4.59%) |
Dec 06, 2021 | 12.70 | 12.83 | 11.90 | 12.64 | 581,255 | +0.14(+1.11%) |
Dec 03, 2021 | 12.55 | 12.75 | 12.24 | 12.50 | 548,743 | -0.19(-1.49%) |
Dec 02, 2021 | 12.49 | 12.75 | 12.01 | 12.69 | 285,887 | +0.05(+0.42%) |
Dec 01, 2021 | 13.06 | 13.52 | 12.49 | 12.64 | 601,522 | -0.16(-1.28%) |
Nov 30, 2021 | 12.65 | 13.00 | 12.01 | 12.80 | 840,007 | +0.53(+4.32%) |
Nov 29, 2021 | 12.92 | 13.03 | 12.14 | 12.27 | 254,207 | -0.35(-2.77%) |
Nov 26, 2021 | 12.87 | 13.24 | 12.40 | 12.62 | 216,150 | -0.78(-5.82%) |
Nov 24, 2021 | 12.75 | 13.47 | 12.58 | 13.40 | 245,338 | +0.64(+5.02%) |
Nov 23, 2021 | 13.40 | 13.59 | 12.33 | 12.76 | 703,137 | -0.83(-6.11%) |
Nov 22, 2021 | 13.87 | 14.07 | 13.24 | 13.59 | 355,326 | -0.20(-1.45%) |
Nov 19, 2021 | 13.40 | 13.88 | 13.25 | 13.79 | 534,479 | +0.31(+2.30%) |
Nov 18, 2021 | 13.98 | 13.50 | 13.26 | 13.48 | 366,357 | -0.34(-2.46%) |
Nov 17, 2021 | 14.19 | 14.68 | 13.71 | 13.82 | 415,685 | -0.36(-2.54%) |
Nov 16, 2021 | 14.34 | 14.53 | 14.11 | 14.18 | 277,105 | -0.36(-2.48%) |
Nov 15, 2021 | 15.68 | 15.68 | 14.47 | 14.54 | 265,961 | -0.37(-2.48%) |
Nov 12, 2021 | 15.27 | 15.40 | 14.55 | 14.91 | 305,672 | -0.34(-2.23%) |
Nov 11, 2021 | 15.97 | 15.97 | 15.14 | 15.25 | 606,663 | -0.61(-3.85%) |
Nov 10, 2021 | 15.55 | 15.86 | 261,787 | +0.31(+1.99%) | ||
Nov 09, 2021 | 16.63 | 16.64 | 15.26 | 15.55 | 452,223 | -1.15(-6.89%) |
Nov 08, 2021 | 16.66 | 16.97 | 16.50 | 16.70 | 323,881 | +0.24(+1.46%) |
Nov 05, 2021 | 16.51 | 17.22 | 16.20 | 16.46 | 385,674 | -0.38(-2.26%) |
Nov 04, 2021 | 16.16 | 17.07 | 15.98 | 16.84 | 414,439 | +0.64(+3.95%) |
Nov 03, 2021 | 16.33 | 16.40 | 15.27 | 16.20 | 721,256 | -0.28(-1.70%) |
Nov 02, 2021 | 17.35 | 17.71 | 16.04 | 16.48 | 796,625 | -2.01(-10.87%) |
Nov 01, 2021 | 17.45 | 18.62 | 17.50 | 18.49 | 413,287 | +1.14(+6.57%) |
Oct 29, 2021 | 16.80 | 17.47 | 16.67 | 17.35 | 267,777 | +0.58(+3.46%) |
Oct 28, 2021 | 16.10 | 16.79 | 16.77 | 190,819 | +0.77(+4.81%) | |
Oct 27, 2021 | 15.78 | 16.23 | 15.64 | 16.00 | 252,288 | +0.04(+0.25%) |
Oct 26, 2021 | 16.22 | 15.96 | 247,435 | -0.23(-1.42%) | ||
Oct 25, 2021 | 16.30 | 16.67 | 15.90 | 16.19 | 271,802 | -0.16(-0.98%) |
Oct 22, 2021 | 16.00 | 16.42 | 15.79 | 16.35 | 331,343 | +0.26(+1.62%) |
Oct 21, 2021 | 16.06 | 16.37 | 15.90 | 16.09 | 170,533 | -0.02(-0.12%) |
Oct 20, 2021 | 16.16 | 16.65 | 15.77 | 16.11 | 570,230 | +0.02(+0.12%) |
Oct 19, 2021 | 16.06 | 16.60 | 15.63 | 16.09 | 490,443 | +0.06(+0.37%) |
Oct 18, 2021 | 16.75 | 16.98 | 15.98 | 16.03 | 394,619 | -0.78(-4.64%) |
Oct 15, 2021 | 17.59 | 17.59 | 16.55 | 16.81 | 563,333 | -0.44(-2.55%) |
Oct 14, 2021 | 17.36 | 17.50 | 17.15 | 17.25 | 366,627 | +0.07(+0.41%) |
Oct 13, 2021 | 17.66 | 17.71 | 17.07 | 17.18 | 192,496 | -0.39(-2.22%) |
Oct 12, 2021 | 17.60 | 17.73 | 17.23 | 17.57 | 157,880 | -0.03(-0.17%) |
Oct 11, 2021 | 18.02 | 18.12 | 17.53 | 17.60 | 175,013 | -0.35(-1.95%) |
Oct 08, 2021 | 18.36 | 18.75 | 17.78 | 17.95 | 268,503 | -0.42(-2.29%) |
Oct 07, 2021 | 17.27 | 18.46 | 17.14 | 18.37 | 316,343 | +1.17(+6.80%) |
Oct 06, 2021 | 16.52 | 17.40 | 16.45 | 17.20 | 462,368 | +0.10(+0.58%) |
Oct 05, 2021 | 17.16 | 17.47 | 16.68 | 17.10 | 666,869 | -0.06(-0.35%) |
Oct 04, 2021 | 17.35 | 17.69 | 17.11 | 17.16 | 458,814 | -0.19(-1.10%) |
Oct 01, 2021 | 17.87 | 18.03 | 16.97 | 17.35 | 520,233 | -0.65(-3.61%) |
Sep 30, 2021 | 18.16 | 18.53 | 17.91 | 18.00 | 1,207,285 | +0.00(+0.00%) |
Sep 29, 2021 | 18.20 | 18.20 | 17.38 | 18.00 | 452,536 | -0.08(-0.44%) |
Sep 28, 2021 | 18.65 | 18.75 | 18.02 | 18.08 | 667,577 | -0.72(-3.83%) |
Sep 27, 2021 | 18.01 | 19.97 | 17.76 | 18.80 | 743,349 | +0.73(+4.04%) |
Sep 24, 2021 | 18.00 | 18.58 | 17.68 | 18.07 | 463,387 | +0.06(+0.33%) |
Sep 23, 2021 | 17.53 | 18.11 | 17.27 | 18.01 | 341,473 | +0.68(+3.92%) |
Sep 22, 2021 | 17.08 | 17.43 | 16.64 | 17.33 | 251,546 | +0.38(+2.24%) |
Sep 21, 2021 | 17.11 | 17.21 | 16.70 | 16.95 | 302,789 | +0.05(+0.30%) |
Sep 20, 2021 | 17.53 | 18.09 | 16.61 | 16.90 | 632,414 | -1.26(-6.94%) |
Sep 17, 2021 | 17.55 | 18.80 | 17.37 | 18.16 | 1,490,321 | +0.70(+4.01%) |
Sep 16, 2021 | 17.63 | 17.63 | 16.73 | 17.46 | 330,561 | -0.25(-1.41%) |
Sep 15, 2021 | 16.96 | 17.72 | 16.96 | 17.71 | 305,384 | +0.62(+3.63%) |
Sep 14, 2021 | 17.94 | 18.17 | 16.93 | 17.09 | 431,759 | -0.70(-3.93%) |
Sep 13, 2021 | 17.64 | 18.29 | 17.26 | 17.79 | 504,789 | +0.15(+0.85%) |
Sep 10, 2021 | 17.72 | 18.81 | 16.82 | 17.64 | 729,811 | +0.07(+0.40%) |
Sep 09, 2021 | 16.74 | 17.80 | 16.61 | 17.57 | 544,172 | +0.73(+4.33%) |
Sep 08, 2021 | 17.07 | 17.32 | 16.47 | 16.84 | 232,633 | -0.26(-1.52%) |
Sep 07, 2021 | 17.39 | 17.95 | 17.08 | 17.10 | 429,892 | -0.24(-1.38%) |
Sep 03, 2021 | 17.55 | 17.56 | 16.76 | 17.34 | 376,132 | -0.26(-1.48%) |
Sep 02, 2021 | 17.24 | 18.46 | 16.93 | 17.60 | 534,827 | +0.38(+2.21%) |
Sep 01, 2021 | 16.26 | 18.00 | 16.05 | 17.22 | 991,055 | +1.01(+6.23%) |
Aug 31, 2021 | 15.49 | 16.18 | 15.45 | 16.21 | 368,496 | +0.81(+5.26%) |
Aug 30, 2021 | 15.67 | 15.67 | 15.19 | 15.40 | 212,793 | -0.29(-1.85%) |
Aug 27, 2021 | 14.36 | 15.80 | 14.29 | 15.69 | 313,599 | +1.40(+9.80%) |
Aug 26, 2021 | 14.81 | 15.42 | 14.22 | 14.29 | 258,314 | -0.54(-3.64%) |
Aug 25, 2021 | 14.65 | 15.05 | 14.50 | 14.83 | 184,513 | +0.18(+1.23%) |
Aug 24, 2021 | 14.45 | 14.78 | 14.13 | 14.65 | 299,651 | +0.22(+1.52%) |
Aug 23, 2021 | 14.01 | 14.57 | 14.01 | 14.43 | 275,971 | +0.65(+4.72%) |
Aug 20, 2021 | 13.37 | 14.02 | 13.05 | 13.78 | 201,473 | +0.33(+2.45%) |
Aug 19, 2021 | 13.26 | 13.61 | 13.17 | 13.45 | 378,373 | +0.07(+0.52%) |
Aug 18, 2021 | 13.57 | 13.92 | 13.35 | 13.38 | 220,810 | -0.01(-0.07%) |
Aug 17, 2021 | 13.53 | 13.65 | 12.81 | 13.39 | 408,970 | -0.28(-2.05%) |
Aug 16, 2021 | 14.62 | 14.62 | 13.51 | 13.67 | 342,459 | -1.05(-7.13%) |
Aug 13, 2021 | 15.13 | 15.36 | 14.62 | 14.72 | 248,026 | -0.39(-2.58%) |
Aug 12, 2021 | 14.60 | 15.27 | 14.26 | 15.11 | 340,420 | +0.41(+2.79%) |
Aug 11, 2021 | 14.52 | 14.78 | 14.20 | 14.70 | 327,033 | +0.19(+1.31%) |
Aug 10, 2021 | 14.60 | 14.92 | 14.31 | 14.51 | 298,161 | -0.09(-0.62%) |
Aug 09, 2021 | 14.94 | 15.04 | 14.44 | 14.60 | 343,718 | -0.30(-2.01%) |
Aug 06, 2021 | 14.63 | 15.08 | 14.17 | 14.90 | 426,638 | +0.14(+0.95%) |
Aug 05, 2021 | 14.14 | 15.19 | 14.03 | 14.76 | 280,282 | +0.45(+3.14%) |
Aug 04, 2021 | 14.83 | 14.97 | 14.24 | 14.31 | 585,443 | -0.60(-4.02%) |
Aug 03, 2021 | 15.02 | 15.53 | 14.45 | 14.91 | 286,295 | -0.17(-1.13%) |
Aug 02, 2021 | 15.02 | 15.61 | 14.90 | 15.08 | 415,596 | +0.15(+1.00%) |
Jul 30, 2021 | 15.23 | 15.70 | 14.64 | 14.93 | 398,129 | -0.48(-3.11%) |
Jul 29, 2021 | 15.42 | 15.94 | 15.18 | 15.41 | 250,489 | +0.07(+0.46%) |
Jul 28, 2021 | 14.68 | 15.54 | 14.68 | 15.34 | 180,976 | +0.60(+4.07%) |
Jul 27, 2021 | 15.05 | 15.22 | 14.38 | 14.74 | 566,260 | -0.38(-2.51%) |
Jul 26, 2021 | 15.76 | 15.90 | 14.90 | 15.12 | 317,858 | -0.58(-3.69%) |
Jul 23, 2021 | 16.36 | 16.36 | 15.29 | 15.70 | 317,975 | +0.09(+0.58%) |
Jul 22, 2021 | 15.67 | 15.83 | 15.30 | 15.61 | 187,767 | -0.15(-0.95%) |
Jul 21, 2021 | 15.03 | 15.88 | 15.03 | 15.76 | 305,722 | +0.76(+5.07%) |
Jul 20, 2021 | 14.25 | 15.21 | 14.11 | 15.00 | 521,473 | +0.80(+5.63%) |
Jul 19, 2021 | 14.39 | 14.73 | 13.74 | 14.20 | 565,837 | -0.29(-2.00%) |
Jul 16, 2021 | 15.26 | 15.57 | 14.19 | 14.49 | 621,304 | -0.63(-4.17%) |
Jul 15, 2021 | 15.77 | 16.10 | 14.89 | 15.12 | 835,325 | -0.85(-5.32%) |
Jul 14, 2021 | 16.87 | 16.87 | 15.83 | 15.97 | 567,978 | -0.88(-5.22%) |
Jul 13, 2021 | 17.80 | 17.80 | 16.74 | 16.85 | 388,523 | -0.86(-4.86%) |
Jul 12, 2021 | 17.59 | 17.93 | 17.21 | 17.71 | 714,849 | +0.12(+0.68%) |
Jul 09, 2021 | 17.78 | 17.86 | 17.47 | 17.59 | 278,726 | -0.07(-0.40%) |
Jul 08, 2021 | 16.81 | 17.94 | 16.71 | 17.66 | 533,300 | +0.43(+2.50%) |
Jul 07, 2021 | 16.85 | 17.57 | 16.68 | 17.23 | 532,901 | +0.35(+2.07%) |
Jul 06, 2021 | 17.02 | 17.25 | 16.66 | 16.88 | 459,600 | -0.19(-1.11%) |
Jul 02, 2021 | 17.32 | 17.35 | 16.58 | 17.07 | 354,880 | -0.14(-0.81%) |