Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.770 | 10.13 | 9.690 | 9.998 | 17,412 | +0.34(+3.50%) |
Apr 28, 2022 | 9.920 | 10.00 | 9.660 | 9.660 | 34,431 | +0.06(+0.63%) |
Apr 27, 2022 | 9.660 | 9.870 | 9.600 | 9.600 | 30,727 | +0.14(+1.48%) |
Apr 26, 2022 | 9.850 | 9.850 | 9.400 | 9.460 | 42,268 | -0.24(-2.47%) |
Apr 25, 2022 | 9.590 | 9.730 | 9.440 | 9.700 | 35,109 | -0.19(-1.92%) |
Apr 22, 2022 | 10.07 | 10.15 | 9.700 | 9.890 | 25,059 | -0.14(-1.40%) |
Apr 21, 2022 | 10.32 | 10.32 | 9.790 | 10.03 | 21,269 | -0.19(-1.86%) |
Apr 20, 2022 | 10.22 | 10.30 | 10.00 | 10.22 | 19,006 | +0.21(+2.15%) |
Apr 19, 2022 | 9.900 | 10.01 | 9.870 | 10.01 | 36,625 | -0.09(-0.94%) |
Apr 18, 2022 | 10.42 | 10.50 | 9.940 | 10.10 | 26,976 | -0.03(-0.30%) |
Apr 14, 2022 | 10.15 | 10.35 | 10.09 | 10.13 | 71,459 | -0.02(-0.20%) |
Apr 13, 2022 | 10.13 | 10.33 | 10.05 | 10.15 | 25,168 | -0.12(-1.17%) |
Apr 12, 2022 | 10.42 | 10.42 | 10.19 | 10.27 | 16,328 | -0.40(-3.75%) |
Apr 11, 2022 | 10.67 | 10.75 | 10.10 | 10.67 | 58,736 | -0.02(-0.19%) |
Apr 08, 2022 | 11.00 | 11.00 | 10.51 | 10.69 | 64,802 | +0.11(+1.04%) |
Apr 07, 2022 | 10.55 | 10.63 | 10.30 | 10.58 | 119,678 | +0.05(+0.52%) |
Apr 06, 2022 | 10.38 | 10.67 | 10.30 | 10.53 | 17,361 | -0.12(-1.17%) |
Apr 05, 2022 | 11.00 | 11.00 | 10.53 | 10.65 | 262,651 | -0.01(-0.09%) |
Apr 04, 2022 | 10.66 | 10.84 | 10.58 | 10.66 | 34,662 | +0.06(+0.57%) |
Apr 01, 2022 | 10.60 | 10.94 | 10.26 | 10.60 | 16,421 | +0.14(+1.34%) |
Mar 31, 2022 | 10.53 | 10.53 | 10.40 | 10.46 | 40,525 | -0.09(-0.85%) |
Mar 30, 2022 | 10.64 | 10.67 | 10.55 | 10.55 | 28,657 | +0.13(+1.25%) |
Mar 29, 2022 | 10.25 | 10.63 | 10.17 | 10.42 | 27,552 | +0.14(+1.36%) |
Mar 28, 2022 | 10.25 | 10.40 | 10.18 | 10.28 | 19,722 | +0.03(+0.29%) |
Mar 25, 2022 | 10.20 | 10.42 | 10.12 | 10.25 | 22,670 | -0.35(-3.30%) |
Mar 24, 2022 | 10.52 | 10.71 | 10.48 | 10.60 | 853,367 | +0.09(+0.86%) |
Mar 23, 2022 | 10.79 | 10.79 | 10.35 | 10.51 | 399,527 | -0.17(-1.59%) |
Mar 22, 2022 | 10.78 | 10.78 | 10.48 | 10.68 | 53,511 | +0.41(+3.99%) |
Mar 21, 2022 | 10.52 | 10.52 | 10.19 | 10.27 | 32,586 | -0.31(-2.93%) |
Mar 18, 2022 | 10.35 | 10.58 | 10.22 | 10.58 | 106,444 | +0.56(+5.59%) |
Mar 17, 2022 | 10.31 | 10.31 | 9.840 | 10.02 | 40,582 | +0.37(+3.83%) |
Mar 16, 2022 | 9.440 | 10.03 | 9.440 | 9.650 | 36,435 | +0.12(+1.26%) |
Mar 15, 2022 | 9.270 | 9.560 | 9.200 | 9.530 | 251,046 | -0.47(-4.70%) |
Mar 14, 2022 | 10.13 | 10.13 | 9.780 | 10.00 | 15,872 | +0.24(+2.46%) |
Mar 11, 2022 | 10.06 | 10.14 | 9.680 | 9.760 | 42,717 | +0.11(+1.14%) |
Mar 10, 2022 | 9.300 | 9.800 | 9.220 | 9.650 | 16,349 | +0.49(+5.35%) |
Mar 09, 2022 | 9.225 | 9.400 | 9.050 | 9.160 | 28,798 | -0.24(-2.55%) |
Mar 08, 2022 | 9.260 | 9.670 | 9.220 | 9.400 | 291,080 | -0.12(-1.26%) |
Mar 07, 2022 | 9.640 | 9.890 | 9.440 | 9.520 | 34,021 | -0.58(-5.74%) |
Mar 04, 2022 | 9.780 | 10.41 | 9.780 | 10.10 | 52,016 | -0.08(-0.79%) |
Mar 03, 2022 | 10.33 | 10.57 | 10.10 | 10.18 | 16,906 | -0.06(-0.59%) |
Mar 02, 2022 | 10.02 | 10.32 | 10.02 | 10.24 | 14,344 | +0.01(+0.10%) |
Mar 01, 2022 | 10.23 | 10.52 | 10.14 | 10.23 | 21,910 | -0.05(-0.49%) |
Feb 28, 2022 | 10.50 | 10.58 | 10.11 | 10.28 | 33,559 | -0.21(-2.00%) |
Feb 25, 2022 | 10.54 | 10.62 | 10.34 | 10.49 | 29,089 | -0.24(-2.24%) |
Feb 24, 2022 | 10.58 | 10.81 | 10.28 | 10.73 | 31,259 | -0.03(-0.23%) |
Feb 23, 2022 | 11.10 | 11.10 | 10.69 | 10.76 | 26,995 | -0.06(-0.60%) |
Feb 22, 2022 | 11.17 | 11.17 | 10.64 | 10.82 | 34,388 | -0.46(-4.08%) |
Feb 18, 2022 | 11.28 | 0 | -0.13(-1.14%) | |||
Feb 17, 2022 | 11.79 | 11.79 | 11.25 | 11.41 | 30,549 | +0.02(+0.18%) |
Feb 16, 2022 | 11.32 | 11.40 | 11.01 | 11.39 | 23,842 | +0.20(+1.79%) |
Feb 15, 2022 | 11.30 | 11.30 | 11.03 | 11.19 | 145,021 | +0.23(+2.10%) |
Feb 14, 2022 | 11.51 | 11.59 | 10.88 | 10.96 | 47,078 | +0.01(+0.09%) |
Feb 11, 2022 | 11.49 | 11.49 | 10.95 | 10.95 | 30,968 | -0.11(-0.99%) |
Feb 10, 2022 | 11.10 | 11.19 | 11.00 | 11.06 | 18,896 | -0.24(-2.12%) |
Feb 09, 2022 | 11.54 | 11.54 | 10.97 | 11.30 | 14,154 | +0.21(+1.88%) |
Feb 08, 2022 | 11.10 | 11.19 | 10.82 | 11.09 | 48,207 | +0.02(+0.20%) |
Feb 07, 2022 | 11.20 | 11.28 | 10.67 | 11.07 | 24,111 | +0.29(+2.69%) |
Feb 04, 2022 | 10.61 | 11.12 | 10.61 | 10.78 | 49,008 | +0.06(+0.61%) |
Feb 03, 2022 | 10.72 | 10.71 | 29,224 | +0.00(+0.00%) | ||
Feb 02, 2022 | 10.76 | 10.84 | 10.65 | 10.71 | 50,832 | +0.24(+2.34%) |
Feb 01, 2022 | 10.82 | 10.90 | 10.47 | 10.47 | 31,009 | -0.10(-0.95%) |
Jan 31, 2022 | 10.49 | 10.57 | 10.30 | 10.57 | 67,609 | +0.27(+2.62%) |
Jan 28, 2022 | 10.72 | 10.72 | 10.22 | 10.30 | 32,611 | -0.52(-4.81%) |
Jan 27, 2022 | 10.64 | 11.14 | 10.56 | 10.82 | 73,269 | -0.24(-2.17%) |
Jan 26, 2022 | 10.69 | 11.35 | 10.69 | 11.06 | 98,753 | +0.17(+1.56%) |
Jan 25, 2022 | 11.26 | 11.26 | 10.67 | 10.89 | 49,837 | -0.25(-2.24%) |
Jan 24, 2022 | 11.31 | 11.44 | 11.01 | 11.14 | 111,366 | -0.23(-2.02%) |
Jan 21, 2022 | 11.52 | 11.60 | 11.27 | 11.37 | 56,085 | -0.06(-0.52%) |
Jan 20, 2022 | 11.39 | 11.59 | 11.28 | 11.43 | 63,308 | +0.54(+4.96%) |
Jan 19, 2022 | 11.16 | 11.16 | 10.65 | 10.89 | 47,826 | +0.22(+2.06%) |
Jan 18, 2022 | 10.36 | 10.69 | 10.28 | 10.67 | 191,131 | -0.18(-1.64%) |
Jan 14, 2022 | 10.85 | 0 | +0.23(+2.15%) | |||
Jan 13, 2022 | 10.45 | 10.75 | 10.33 | 10.62 | 60,230 | +0.15(+1.43%) |
Jan 12, 2022 | 10.27 | 10.76 | 10.19 | 10.47 | 10,321 | +0.36(+3.56%) |
Jan 11, 2022 | 10.33 | 10.41 | 9.900 | 10.11 | 470,720 | -0.15(-1.46%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.18 | 10.26 | 167,579 | -0.14(-1.39%) |
Jan 07, 2022 | 10.32 | 10.43 | 10.10 | 10.40 | 125,490 | +0.08(+0.82%) |
Jan 06, 2022 | 10.58 | 10.58 | 9.950 | 10.32 | 71,243 | +0.18(+1.78%) |
Jan 05, 2022 | 9.780 | 10.26 | 9.780 | 10.14 | 1,405,578 | -0.12(-1.17%) |
Jan 04, 2022 | 10.55 | 10.55 | 9.940 | 10.26 | 58,887 | +0.14(+1.38%) |
Jan 03, 2022 | 10.17 | 10.25 | 10.06 | 10.12 | 85,255 | -0.02(-0.22%) |
Dec 31, 2021 | 10.17 | 10.25 | 9.890 | 10.14 | 219,239 | -0.11(-1.05%) |
Dec 30, 2021 | 10.10 | 10.29 | 9.870 | 10.25 | 95,606 | +0.09(+0.89%) |
Dec 29, 2021 | 10.10 | 10.24 | 10.00 | 10.16 | 43,695 | +0.08(+0.79%) |
Dec 28, 2021 | 10.45 | 10.45 | 10.00 | 10.08 | 22,369 | +0.08(+0.80%) |
Dec 27, 2021 | 10.12 | 10.12 | 9.790 | 10.00 | 142,922 | -0.14(-1.38%) |
Dec 23, 2021 | 10.39 | 10.39 | 9.760 | 10.14 | 67,556 | +0.12(+1.20%) |
Dec 22, 2021 | 10.00 | 10.10 | 9.770 | 10.02 | 82,342 | +0.02(+0.20%) |
Dec 21, 2021 | 9.690 | 10.33 | 9.690 | 10.00 | 518,911 | -0.10(-0.99%) |
Dec 20, 2021 | 10.07 | 10.15 | 9.900 | 10.10 | 108,799 | -0.12(-1.17%) |
Dec 17, 2021 | 10.14 | 10.30 | 10.06 | 10.22 | 96,574 | +0.06(+0.59%) |
Dec 16, 2021 | 10.30 | 10.30 | 9.980 | 10.16 | 124,395 | +0.07(+0.74%) |
Dec 15, 2021 | 9.860 | 10.43 | 9.860 | 10.09 | 103,846 | -0.28(-2.75%) |
Dec 14, 2021 | 10.40 | 10.51 | 10.07 | 10.37 | 650,431 | -0.06(-0.58%) |
Dec 13, 2021 | 10.70 | 10.70 | 10.04 | 10.43 | 75,413 | +0.23(+2.25%) |
Dec 10, 2021 | 10.87 | 10.87 | 10.20 | 10.20 | 80,643 | -0.35(-3.32%) |
Dec 09, 2021 | 10.85 | 10.93 | 10.26 | 10.55 | 71,039 | -0.10(-0.94%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.33 | 10.65 | 506,772 | +0.07(+0.66%) |
Dec 07, 2021 | 10.90 | 10.90 | 10.30 | 10.58 | 37,993 | +0.32(+3.12%) |
Dec 06, 2021 | 10.26 | 10.50 | 10.16 | 10.26 | 125,448 | -0.13(-1.25%) |
Dec 03, 2021 | 10.64 | 10.72 | 10.15 | 10.39 | 62,799 | -0.36(-3.35%) |
Dec 02, 2021 | 10.67 | 10.75 | 10.50 | 10.75 | 57,418 | +0.18(+1.70%) |
Dec 01, 2021 | 10.45 | 10.66 | 10.40 | 10.57 | 88,616 | +0.12(+1.15%) |
Nov 30, 2021 | 10.70 | 10.78 | 10.70 | 10.45 | 252,687 | -0.27(-2.47%) |
Nov 29, 2021 | 10.67 | 11.01 | 10.47 | 10.71 | 38,158 | -0.21(-1.88%) |
Nov 26, 2021 | 10.95 | 11.03 | 10.61 | 10.92 | 32,366 | -0.34(-3.02%) |
Nov 24, 2021 | 11.35 | 11.37 | 11.04 | 11.26 | 34,632 | +0.29(+2.64%) |
Nov 23, 2021 | 11.17 | 11.17 | 10.74 | 10.97 | 91,372 | -0.07(-0.63%) |
Nov 22, 2021 | 11.10 | 11.18 | 10.86 | 11.04 | 30,338 | +0.15(+1.38%) |
Nov 19, 2021 | 11.07 | 11.15 | 10.56 | 10.89 | 47,368 | +0.07(+0.65%) |
Nov 18, 2021 | 10.50 | 10.82 | 10.78 | 10.82 | 241,394 | +0.01(+0.09%) |
Nov 17, 2021 | 10.90 | 11.03 | 10.81 | 10.81 | 18,714 | -0.26(-2.35%) |
Nov 16, 2021 | 11.12 | 11.20 | 10.89 | 11.07 | 35,398 | +0.07(+0.64%) |
Nov 15, 2021 | 10.62 | 11.12 | 10.62 | 11.00 | 34,682 | +0.38(+3.53%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.49 | 10.62 | 16,281 | -0.04(-0.42%) |
Nov 11, 2021 | 10.65 | 10.83 | 10.57 | 10.67 | 20,693 | +0.09(+0.85%) |
Nov 10, 2021 | 10.60 | 10.58 | 44,858 | -0.41(-3.73%) | ||
Nov 09, 2021 | 10.99 | 11.34 | 10.81 | 10.99 | 11,166 | -0.13(-1.17%) |
Nov 08, 2021 | 11.47 | 11.47 | 11.10 | 11.12 | 22,011 | -0.03(-0.27%) |
Nov 05, 2021 | 11.23 | 11.23 | 10.99 | 11.15 | 24,600 | +0.22(+2.01%) |
Nov 04, 2021 | 10.98 | 11.07 | 10.85 | 10.93 | 64,060 | -0.14(-1.26%) |
Nov 03, 2021 | 11.11 | 11.19 | 10.92 | 11.07 | 34,582 | -0.38(-3.32%) |
Nov 02, 2021 | 11.71 | 11.71 | 11.03 | 11.45 | 25,668 | -0.06(-0.52%) |
Nov 01, 2021 | 11.51 | 11.59 | 11.10 | 11.51 | 21,349 | +0.18(+1.59%) |
Oct 29, 2021 | 11.32 | 11.40 | 11.15 | 11.33 | 33,962 | -0.07(-0.61%) |
Oct 28, 2021 | 11.40 | 11.75 | 11.32 | 11.40 | 26,468 | -0.09(-0.78%) |
Oct 27, 2021 | 11.30 | 11.57 | 11.22 | 11.49 | 26,805 | -0.19(-1.63%) |
Oct 26, 2021 | 11.66 | 11.68 | 13,672 | -0.16(-1.35%) | ||
Oct 25, 2021 | 11.87 | 12.05 | 11.62 | 11.84 | 42,350 | +0.34(+2.96%) |
Oct 22, 2021 | 11.31 | 11.74 | 11.31 | 11.50 | 45,360 | -0.32(-2.71%) |
Oct 21, 2021 | 11.82 | 11.90 | 11.48 | 11.82 | 26,599 | -0.16(-1.33%) |
Oct 20, 2021 | 11.90 | 11.98 | 11.35 | 11.98 | 18,938 | +0.34(+2.92%) |
Oct 19, 2021 | 11.56 | 11.64 | 11.50 | 11.64 | 32,205 | +0.40(+3.56%) |
Oct 18, 2021 | 11.19 | 11.38 | 11.05 | 11.24 | 24,459 | -0.16(-1.40%) |
Oct 15, 2021 | 11.62 | 11.62 | 11.10 | 11.40 | 29,874 | -0.07(-0.61%) |
Oct 14, 2021 | 11.33 | 11.61 | 11.25 | 11.47 | 16,551 | +0.14(+1.24%) |
Oct 13, 2021 | 11.33 | 11.61 | 11.25 | 11.33 | 18,299 | +0.04(+0.40%) |
Oct 12, 2021 | 10.92 | 11.47 | 10.92 | 11.29 | 28,041 | +0.20(+1.76%) |
Oct 11, 2021 | 11.62 | 11.62 | 11.02 | 11.09 | 19,336 | -0.56(-4.81%) |
Oct 08, 2021 | 11.26 | 11.65 | 11.25 | 11.65 | 19,166 | +0.12(+1.04%) |
Oct 07, 2021 | 11.80 | 11.80 | 11.40 | 11.53 | 22,361 | -0.07(-0.60%) |
Oct 06, 2021 | 11.62 | 11.70 | 11.26 | 11.60 | 15,314 | -0.02(-0.17%) |
Oct 05, 2021 | 11.62 | 11.70 | 11.44 | 11.62 | 11,695 | +0.32(+2.83%) |
Oct 04, 2021 | 11.44 | 11.44 | 11.30 | 11.30 | 28,032 | -0.27(-2.30%) |
Oct 01, 2021 | 11.44 | 11.70 | 11.36 | 11.57 | 39,588 | +0.21(+1.81%) |
Sep 30, 2021 | 11.91 | 11.91 | 11.32 | 11.36 | 24,884 | -0.14(-1.22%) |
Sep 29, 2021 | 11.03 | 11.75 | 11.03 | 11.50 | 45,421 | +0.54(+4.93%) |
Sep 28, 2021 | 10.77 | 11.36 | 10.75 | 10.96 | 26,301 | -0.38(-3.35%) |
Sep 27, 2021 | 10.76 | 11.34 | 10.76 | 11.34 | 26,729 | +0.23(+2.07%) |
Sep 24, 2021 | 11.40 | 11.40 | 11.00 | 11.11 | 127,203 | -0.31(-2.71%) |
Sep 23, 2021 | 11.53 | 11.61 | 11.20 | 11.42 | 55,863 | -0.15(-1.30%) |
Sep 22, 2021 | 11.63 | 11.71 | 11.32 | 11.57 | 21,256 | +0.27(+2.39%) |
Sep 21, 2021 | 11.20 | 11.48 | 11.20 | 11.30 | 51,842 | +0.49(+4.53%) |
Sep 20, 2021 | 10.97 | 11.05 | 10.59 | 10.81 | 19,136 | -0.62(-5.42%) |
Sep 17, 2021 | 11.55 | 11.63 | 10.96 | 11.43 | 38,535 | +0.06(+0.53%) |
Sep 16, 2021 | 11.43 | 11.51 | 11.12 | 11.37 | 16,997 | -0.30(-2.57%) |
Sep 15, 2021 | 11.62 | 11.76 | 11.43 | 11.67 | 54,493 | -0.25(-2.10%) |
Sep 14, 2021 | 12.16 | 12.16 | 11.84 | 11.92 | 19,423 | -0.27(-2.21%) |
Sep 13, 2021 | 12.11 | 12.30 | 12.11 | 12.19 | 19,052 | -0.07(-0.57%) |
Sep 10, 2021 | 12.50 | 12.50 | 11.93 | 12.26 | 14,347 | -0.01(-0.08%) |
Sep 09, 2021 | 12.33 | 12.39 | 11.68 | 12.27 | 10,644 | +0.10(+0.82%) |
Sep 08, 2021 | 12.48 | 12.56 | 11.91 | 12.17 | 10,416 | +0.08(+0.66%) |
Sep 07, 2021 | 11.78 | 12.56 | 11.78 | 12.09 | 36,931 | -0.15(-1.23%) |
Sep 03, 2021 | 12.24 | 12.32 | 11.93 | 12.24 | 135,115 | -0.02(-0.16%) |
Sep 02, 2021 | 12.26 | 12.34 | 11.66 | 12.26 | 13,611 | +0.48(+4.07%) |
Sep 01, 2021 | 12.00 | 12.20 | 11.70 | 11.78 | 15,309 | -0.05(-0.42%) |
Aug 31, 2021 | 12.17 | 12.25 | 11.59 | 11.83 | 11,151 | -0.28(-2.34%) |
Aug 30, 2021 | 12.30 | 12.30 | 11.72 | 12.11 | 15,300 | -0.12(-0.95%) |
Aug 27, 2021 | 12.16 | 12.42 | 12.16 | 12.23 | 22,711 | +0.14(+1.16%) |
Aug 26, 2021 | 12.31 | 12.39 | 11.94 | 12.09 | 12,692 | -0.23(-1.87%) |
Aug 25, 2021 | 12.50 | 12.58 | 12.13 | 12.32 | 62,987 | +0.17(+1.40%) |
Aug 24, 2021 | 12.42 | 12.42 | 11.90 | 12.15 | 11,145 | -0.05(-0.41%) |
Aug 23, 2021 | 12.41 | 12.49 | 12.08 | 12.20 | 8,955 | +0.17(+1.41%) |
Aug 20, 2021 | 12.52 | 12.60 | 11.95 | 12.03 | 133,334 | -0.65(-5.13%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.48 | 12.68 | 39,380 | +0.20(+1.60%) |
Aug 18, 2021 | 12.13 | 12.73 | 12.13 | 12.48 | 29,790 | -0.02(-0.16%) |
Aug 17, 2021 | 12.50 | 12.83 | 12.13 | 12.50 | 12,049 | +0.39(+3.26%) |
Aug 16, 2021 | 12.08 | 12.16 | 12.08 | 12.11 | 11,780 | +0.07(+0.54%) |
Aug 13, 2021 | 12.04 | 12.12 | 11.72 | 12.04 | 11,754 | +0.33(+2.82%) |
Aug 12, 2021 | 12.00 | 12.08 | 11.40 | 11.71 | 71,721 | -0.07(-0.59%) |
Aug 11, 2021 | 12.46 | 12.46 | 11.70 | 11.78 | 17,874 | -0.54(-4.38%) |
Aug 10, 2021 | 11.66 | 12.32 | 11.56 | 12.32 | 13,904 | +0.47(+3.97%) |
Aug 09, 2021 | 12.26 | 12.34 | 11.58 | 11.85 | 11,118 | +0.01(+0.08%) |
Aug 06, 2021 | 11.68 | 11.96 | 11.50 | 11.84 | 10,187 | +0.04(+0.38%) |
Aug 05, 2021 | 11.87 | 11.95 | 11.71 | 11.79 | 19,717 | -0.15(-1.30%) |
Aug 04, 2021 | 11.94 | 12.26 | 11.94 | 11.95 | 26,557 | +0.08(+0.67%) |
Aug 03, 2021 | 12.28 | 12.28 | 11.79 | 11.87 | 161,489 | +0.02(+0.21%) |
Aug 02, 2021 | 12.31 | 12.31 | 11.61 | 11.85 | 42,504 | +0.23(+1.94%) |
Jul 30, 2021 | 12.25 | 12.25 | 11.62 | 11.62 | 12,876 | -0.46(-3.81%) |
Jul 29, 2021 | 12.18 | 12.26 | 11.60 | 12.08 | 18,255 | +0.69(+6.06%) |
Jul 28, 2021 | 11.27 | 11.56 | 11.27 | 11.39 | 13,320 | +0.00(+0.00%) |
Jul 27, 2021 | 11.80 | 11.80 | 11.31 | 11.39 | 46,003 | -0.47(-3.96%) |
Jul 26, 2021 | 11.58 | 12.14 | 11.58 | 11.86 | 24,243 | -0.35(-2.84%) |
Jul 23, 2021 | 12.42 | 12.42 | 12.09 | 12.21 | 26,305 | -0.16(-1.32%) |
Jul 22, 2021 | 12.19 | 12.44 | 12.15 | 12.37 | 24,882 | +0.26(+2.19%) |
Jul 21, 2021 | 12.42 | 12.42 | 11.99 | 12.11 | 15,232 | +0.07(+0.58%) |
Jul 20, 2021 | 11.58 | 12.13 | 11.58 | 12.04 | 16,145 | +0.12(+0.96%) |
Jul 19, 2021 | 12.03 | 12.11 | 11.71 | 11.92 | 14,988 | -0.40(-3.25%) |
Jul 16, 2021 | 12.77 | 12.77 | 12.13 | 12.32 | 21,563 | +0.16(+1.32%) |
Jul 15, 2021 | 12.69 | 12.69 | 12.16 | 12.16 | 11,060 | -0.48(-3.80%) |
Jul 14, 2021 | 12.72 | 12.72 | 12.06 | 12.64 | 77,740 | -0.08(-0.63%) |
Jul 13, 2021 | 12.22 | 12.80 | 12.03 | 12.72 | 34,333 | +0.54(+4.43%) |
Jul 12, 2021 | 12.56 | 12.56 | 12.15 | 12.18 | 19,798 | -0.36(-2.87%) |
Jul 09, 2021 | 12.62 | 12.62 | 11.81 | 12.54 | 26,208 | +0.14(+1.13%) |
Jul 08, 2021 | 12.32 | 12.40 | 11.79 | 12.40 | 14,977 | -0.02(-0.16%) |
Jul 07, 2021 | 12.35 | 12.50 | 12.28 | 12.42 | 23,416 | -0.22(-1.74%) |
Jul 06, 2021 | 12.56 | 12.64 | 12.22 | 12.64 | 19,025 | +0.10(+0.80%) |
Jul 02, 2021 | 12.06 | 12.67 | 12.06 | 12.54 | 93,040 | +0.11(+0.88%) |
Jul 01, 2021 | 12.56 | 12.64 | 12.29 | 12.43 | 11,060 | +0.00(+0.00%) |
Jun 30, 2021 | 12.55 | 12.55 | 12.36 | 12.43 | 20,717 | -0.04(-0.32%) |
Jun 29, 2021 | 12.26 | 12.47 | 12.26 | 12.47 | 9,435 | +0.20(+1.66%) |
Jun 28, 2021 | 12.41 | 12.49 | 12.20 | 12.27 | 24,305 | -0.33(-2.65%) |
Jun 25, 2021 | 12.66 | 12.66 | 12.45 | 12.60 | 12,907 | +0.09(+0.72%) |
Jun 24, 2021 | 12.92 | 12.92 | 12.37 | 12.51 | 43,567 | +0.09(+0.72%) |
Jun 23, 2021 | 12.42 | 12.42 | 12.31 | 12.42 | 5,206 | +0.34(+2.81%) |
Jun 22, 2021 | 12.07 | 12.21 | 11.95 | 12.08 | 25,019 | -0.11(-0.90%) |
Jun 21, 2021 | 12.31 | 12.39 | 12.07 | 12.19 | 8,278 | +0.05(+0.41%) |
Jun 18, 2021 | 12.26 | 12.34 | 12.06 | 12.14 | 250,084 | -0.40(-3.19%) |
Jun 17, 2021 | 12.54 | 12.62 | 12.00 | 12.54 | 138,485 | +0.32(+2.62%) |
Jun 16, 2021 | 12.34 | 12.34 | 12.22 | 12.22 | 11,414 | +0.10(+0.83%) |
Jun 15, 2021 | 12.17 | 12.19 | 12.08 | 12.12 | 19,566 | -0.26(-2.10%) |
Jun 14, 2021 | 12.19 | 12.38 | 12.19 | 12.38 | 5,919 | +0.00(+0.00%) |
Jun 11, 2021 | 12.11 | 12.53 | 12.11 | 12.38 | 25,407 | -0.03(-0.24%) |
Jun 10, 2021 | 12.46 | 12.46 | 12.36 | 12.41 | 58,527 | -0.07(-0.56%) |
Jun 09, 2021 | 12.48 | 12.56 | 12.35 | 12.48 | 18,276 | +0.02(+0.16%) |
Jun 08, 2021 | 12.14 | 12.84 | 12.14 | 12.46 | 27,837 | -0.02(-0.16%) |
Jun 07, 2021 | 12.80 | 12.80 | 12.34 | 12.48 | 16,531 | -0.28(-2.19%) |
Jun 04, 2021 | 12.82 | 12.84 | 12.62 | 12.76 | 11,682 | +0.12(+0.95%) |
Jun 03, 2021 | 12.70 | 12.78 | 12.45 | 12.64 | 8,848 | -0.28(-2.17%) |
Jun 02, 2021 | 12.86 | 12.93 | 12.63 | 12.92 | 148,717 | +0.02(+0.12%) |
Jun 01, 2021 | 13.08 | 13.16 | 12.66 | 12.90 | 13,143 | -0.46(-3.48%) |
May 28, 2021 | 13.57 | 13.57 | 13.22 | 13.37 | 9,487 | +0.06(+0.45%) |
May 27, 2021 | 13.31 | 13.39 | 13.10 | 13.31 | 22,192 | +0.05(+0.38%) |
May 26, 2021 | 13.41 | 13.41 | 13.08 | 13.26 | 677,979 | +0.08(+0.61%) |
May 25, 2021 | 13.19 | 13.20 | 13.04 | 13.18 | 22,595 | +0.11(+0.84%) |
May 24, 2021 | 13.17 | 13.21 | 13.06 | 13.07 | 7,565 | -0.10(-0.76%) |
May 21, 2021 | 13.53 | 13.53 | 12.96 | 13.17 | 18,670 | -0.19(-1.42%) |
May 20, 2021 | 13.57 | 13.57 | 13.04 | 13.36 | 17,157 | +0.09(+0.66%) |
May 19, 2021 | 12.87 | 13.62 | 12.87 | 13.27 | 17,137 | -0.19(-1.40%) |
May 18, 2021 | 13.84 | 13.84 | 13.08 | 13.46 | 12,988 | +0.09(+0.67%) |
May 17, 2021 | 13.58 | 13.58 | 13.03 | 13.37 | 21,082 | +0.21(+1.57%) |
May 14, 2021 | 12.78 | 13.53 | 12.78 | 13.16 | 208,006 | +0.53(+4.22%) |
May 13, 2021 | 12.63 | 12.71 | 12.29 | 12.63 | 14,033 | +0.12(+0.96%) |
May 12, 2021 | 12.82 | 12.82 | 12.32 | 12.51 | 20,543 | -0.39(-3.02%) |
May 11, 2021 | 12.58 | 12.98 | 12.58 | 12.90 | 25,820 | -0.04(-0.30%) |
May 10, 2021 | 13.33 | 13.57 | 12.94 | 12.94 | 11,000 | -0.33(-2.49%) |
May 07, 2021 | 13.34 | 13.43 | 12.88 | 13.27 | 8,237 | +0.43(+3.35%) |
May 06, 2021 | 13.25 | 13.25 | 12.56 | 12.84 | 27,179 | +0.25(+1.99%) |
May 05, 2021 | 12.76 | 12.77 | 12.49 | 12.59 | 9,213 | -0.06(-0.47%) |
May 04, 2021 | 13.08 | 13.08 | 12.36 | 12.65 | 114,345 | +0.05(+0.40%) |