Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.051 | 9.153 | 8.595 | 8.698 | 32,277 | -0.45(-4.88%) |
Apr 28, 2022 | 9.227 | 9.241 | 8.998 | 9.144 | 30,266 | -0.05(-0.51%) |
Apr 27, 2022 | 9.218 | 9.413 | 9.079 | 9.190 | 39,449 | -0.11(-1.20%) |
Apr 26, 2022 | 9.757 | 9.887 | 9.223 | 9.302 | 40,817 | -0.44(-4.48%) |
Apr 25, 2022 | 9.757 | 9.980 | 9.580 | 9.738 | 35,073 | -0.07(-0.76%) |
Apr 22, 2022 | 10.03 | 10.17 | 9.766 | 9.813 | 43,833 | -0.20(-1.95%) |
Apr 21, 2022 | 10.22 | 10.22 | 9.896 | 10.01 | 34,721 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.24 | 9.859 | 10.09 | 49,469 | +0.06(+0.56%) |
Apr 19, 2022 | 9.971 | 10.33 | 9.961 | 10.04 | 33,263 | +0.07(+0.75%) |
Apr 18, 2022 | 10.23 | 10.23 | 9.841 | 9.961 | 44,296 | -0.20(-2.01%) |
Apr 14, 2022 | 10.42 | 10.52 | 10.10 | 10.17 | 33,134 | -0.14(-1.35%) |
Apr 13, 2022 | 10.35 | 10.44 | 10.29 | 10.31 | 14,728 | +0.02(+0.18%) |
Apr 12, 2022 | 10.40 | 10.61 | 10.19 | 10.29 | 37,514 | +0.06(+0.54%) |
Apr 11, 2022 | 10.43 | 10.93 | 10.18 | 10.23 | 25,054 | -0.59(-5.41%) |
Apr 08, 2022 | 10.59 | 10.96 | 10.29 | 10.82 | 30,358 | +0.27(+2.56%) |
Apr 07, 2022 | 10.51 | 10.57 | 10.14 | 10.55 | 51,712 | +0.23(+2.25%) |
Apr 06, 2022 | 10.63 | 10.66 | 10.28 | 10.31 | 35,778 | -0.49(-4.56%) |
Apr 05, 2022 | 10.56 | 10.92 | 10.44 | 10.81 | 59,424 | +0.22(+2.11%) |
Apr 04, 2022 | 10.60 | 10.69 | 10.14 | 10.58 | 56,312 | -0.06(-0.61%) |
Apr 01, 2022 | 10.87 | 10.98 | 10.57 | 10.65 | 29,387 | -0.16(-1.46%) |
Mar 31, 2022 | 10.87 | 10.98 | 10.60 | 10.81 | 55,957 | -0.07(-0.68%) |
Mar 30, 2022 | 11.52 | 11.72 | 10.83 | 10.88 | 72,292 | -0.76(-6.54%) |
Mar 29, 2022 | 10.61 | 11.76 | 10.44 | 11.64 | 71,055 | +1.07(+10.11%) |
Mar 28, 2022 | 10.22 | 10.61 | 9.943 | 10.57 | 64,754 | +0.33(+3.17%) |
Mar 25, 2022 | 10.22 | 10.45 | 9.878 | 10.25 | 45,190 | +0.11(+1.10%) |
Mar 24, 2022 | 10.08 | 10.33 | 9.868 | 10.14 | 41,592 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.24 | 9.910 | 10.08 | 379,238 | -0.10(-1.00%) |
Mar 22, 2022 | 10.13 | 10.81 | 10.01 | 10.18 | 55,831 | +0.19(+1.86%) |
Mar 21, 2022 | 10.75 | 10.75 | 9.989 | 9.999 | 108,701 | -0.75(-7.00%) |
Mar 18, 2022 | 10.22 | 10.87 | 10.22 | 10.75 | 164,879 | +0.58(+5.66%) |
Mar 17, 2022 | 9.999 | 10.27 | 9.943 | 10.18 | 48,806 | +0.22(+2.24%) |
Mar 16, 2022 | 10.23 | 10.35 | 9.952 | 9.952 | 78,908 | -0.07(-0.65%) |
Mar 15, 2022 | 10.45 | 10.69 | 9.980 | 10.02 | 65,950 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.08 | 10.35 | 136,931 | -0.35(-3.30%) |
Mar 11, 2022 | 10.73 | 10.80 | 10.45 | 10.70 | 63,003 | +0.01(+0.09%) |
Mar 10, 2022 | 11.61 | 11.66 | 10.69 | 10.70 | 68,337 | -1.31(-10.91%) |
Mar 09, 2022 | 11.80 | 12.45 | 11.79 | 12.01 | 33,550 | +0.29(+2.46%) |
Mar 08, 2022 | 11.39 | 12.11 | 11.28 | 11.72 | 58,274 | +0.18(+1.53%) |
Mar 07, 2022 | 11.93 | 12.43 | 11.48 | 11.54 | 43,485 | -0.44(-3.65%) |
Mar 04, 2022 | 12.54 | 12.62 | 11.92 | 11.98 | 20,106 | -0.70(-5.50%) |
Mar 03, 2022 | 12.94 | 13.41 | 12.39 | 12.67 | 39,216 | -0.18(-1.37%) |
Mar 02, 2022 | 13.51 | 13.54 | 12.72 | 12.85 | 20,335 | -0.30(-2.31%) |
Mar 01, 2022 | 14.00 | 14.29 | 12.43 | 13.16 | 52,699 | -0.77(-5.56%) |
Feb 28, 2022 | 13.38 | 14.11 | 13.15 | 13.93 | 89,591 | +0.29(+2.10%) |
Feb 25, 2022 | 14.21 | 14.29 | 13.16 | 13.64 | 60,677 | -0.35(-2.51%) |
Feb 24, 2022 | 14.45 | 14.87 | 13.41 | 14.00 | 202,644 | -0.43(-3.01%) |
Feb 23, 2022 | 13.20 | 15.02 | 13.19 | 14.43 | 84,007 | +1.51(+11.71%) |
Feb 22, 2022 | 12.88 | 13.28 | 12.57 | 12.92 | 30,153 | -0.11(-0.85%) |
Feb 18, 2022 | 13.03 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.33 | 12.64 | 12.09 | 12.45 | 18,396 | -0.11(-0.88%) |
Feb 16, 2022 | 12.05 | 12.58 | 12.04 | 12.57 | 24,517 | +0.16(+1.26%) |
Feb 15, 2022 | 12.31 | 12.77 | 12.13 | 12.41 | 28,453 | +0.18(+1.43%) |
Feb 14, 2022 | 12.55 | 12.60 | 12.02 | 12.23 | 17,642 | -0.11(-0.90%) |
Feb 11, 2022 | 12.34 | 12.85 | 12.34 | 12.34 | 37,729 | -0.11(-0.89%) |
Feb 10, 2022 | 12.45 | 13.14 | 12.32 | 12.45 | 25,549 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.42 | 12.09 | 12.30 | 14,623 | +0.17(+1.37%) |
Feb 08, 2022 | 12.10 | 12.27 | 12.01 | 12.13 | 7,905 | +0.00(+0.00%) |
Feb 07, 2022 | 11.88 | 12.28 | 11.88 | 12.13 | 25,669 | +0.04(+0.31%) |
Feb 04, 2022 | 11.82 | 12.25 | 11.73 | 12.09 | 22,104 | +0.20(+1.71%) |
Feb 03, 2022 | 11.91 | 12.07 | 11.86 | 11.89 | 14,949 | -0.09(-0.77%) |
Feb 02, 2022 | 12.82 | 12.92 | 11.57 | 11.98 | 38,438 | -0.72(-5.66%) |
Feb 01, 2022 | 12.86 | 13.72 | 12.42 | 12.70 | 47,207 | -0.08(-0.65%) |
Jan 31, 2022 | 12.55 | 13.10 | 12.54 | 12.79 | 26,393 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.45 | 12.03 | 12.27 | 20,508 | +0.17(+1.37%) |
Jan 27, 2022 | 12.06 | 12.35 | 12.05 | 12.10 | 10,413 | -0.02(-0.15%) |
Jan 26, 2022 | 12.06 | 12.37 | 12.06 | 12.12 | 19,618 | +0.00(+0.00%) |
Jan 25, 2022 | 12.10 | 12.42 | 11.76 | 12.12 | 26,620 | +0.02(+0.15%) |
Jan 24, 2022 | 11.98 | 12.22 | 11.70 | 12.10 | 30,907 | +0.25(+2.10%) |
Jan 21, 2022 | 11.62 | 12.04 | 11.57 | 11.86 | 22,390 | +0.03(+0.23%) |
Jan 20, 2022 | 11.77 | 12.29 | 11.77 | 11.83 | 15,811 | +0.21(+1.83%) |
Jan 19, 2022 | 11.96 | 12.14 | 11.22 | 11.62 | 29,574 | -0.51(-4.19%) |
Jan 18, 2022 | 12.38 | 12.54 | 11.81 | 12.12 | 18,133 | -0.20(-1.65%) |
Jan 14, 2022 | 12.33 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.62 | 12.87 | 12.36 | 12.45 | 21,300 | -0.01(-0.07%) |
Jan 12, 2022 | 12.93 | 13.47 | 12.45 | 12.45 | 20,064 | -0.43(-3.36%) |
Jan 11, 2022 | 12.83 | 13.28 | 12.56 | 12.89 | 23,163 | +0.12(+0.94%) |
Jan 10, 2022 | 12.97 | 13.44 | 12.69 | 12.77 | 18,437 | -0.17(-1.28%) |
Jan 07, 2022 | 12.69 | 13.26 | 12.69 | 12.93 | 13,734 | +0.37(+2.94%) |
Jan 06, 2022 | 12.91 | 13.03 | 12.52 | 12.57 | 9,816 | -0.44(-3.40%) |
Jan 05, 2022 | 13.56 | 13.56 | 12.92 | 13.01 | 9,776 | -0.28(-2.08%) |
Jan 04, 2022 | 13.47 | 13.55 | 13.27 | 13.28 | 14,443 | -0.05(-0.35%) |
Jan 03, 2022 | 13.38 | 13.76 | 12.90 | 13.33 | 7,947 | +0.08(+0.63%) |
Dec 31, 2021 | 13.14 | 13.80 | 13.00 | 13.25 | 17,577 | +0.06(+0.49%) |
Dec 30, 2021 | 13.18 | 13.59 | 12.97 | 13.18 | 16,832 | -0.08(-0.63%) |
Dec 29, 2021 | 13.66 | 13.66 | 13.05 | 13.27 | 16,067 | -0.25(-1.84%) |
Dec 28, 2021 | 12.84 | 13.97 | 12.78 | 13.52 | 19,075 | +0.53(+4.05%) |
Dec 27, 2021 | 12.70 | 13.26 | 12.57 | 12.99 | 13,413 | +0.18(+1.37%) |
Dec 23, 2021 | 12.72 | 12.96 | 12.47 | 12.81 | 13,070 | -0.07(-0.57%) |
Dec 22, 2021 | 12.45 | 13.40 | 12.27 | 12.89 | 30,734 | +0.32(+2.57%) |
Dec 21, 2021 | 12.76 | 12.86 | 12.53 | 12.57 | 55,887 | -0.06(-0.51%) |
Dec 20, 2021 | 12.84 | 12.96 | 12.59 | 12.63 | 32,445 | -0.50(-3.79%) |
Dec 17, 2021 | 13.23 | 13.23 | 12.92 | 13.13 | 50,046 | -0.05(-0.35%) |
Dec 16, 2021 | 13.76 | 14.11 | 12.53 | 13.17 | 49,806 | +0.67(+5.39%) |
Dec 15, 2021 | 12.35 | 12.70 | 12.28 | 12.50 | 49,675 | +0.25(+2.03%) |
Dec 14, 2021 | 12.74 | 12.82 | 12.14 | 12.25 | 58,960 | -0.56(-4.39%) |
Dec 13, 2021 | 13.19 | 13.25 | 12.41 | 12.81 | 28,988 | -0.44(-3.34%) |
Dec 10, 2021 | 13.64 | 13.64 | 13.12 | 13.26 | 22,554 | -0.12(-0.90%) |
Dec 09, 2021 | 13.47 | 13.63 | 13.22 | 13.38 | 19,726 | -0.10(-0.75%) |
Dec 08, 2021 | 13.45 | 13.65 | 13.36 | 13.48 | 7,457 | +0.00(+0.00%) |
Dec 07, 2021 | 13.76 | 13.86 | 13.42 | 13.48 | 34,264 | +0.03(+0.21%) |
Dec 06, 2021 | 13.75 | 14.02 | 13.29 | 13.45 | 34,052 | -0.19(-1.42%) |
Dec 03, 2021 | 13.81 | 14.25 | 13.00 | 13.64 | 41,771 | -0.20(-1.47%) |
Dec 02, 2021 | 13.91 | 14.25 | 13.57 | 13.85 | 12,388 | +0.24(+1.76%) |
Dec 01, 2021 | 14.21 | 14.65 | 13.37 | 13.61 | 35,531 | -0.23(-1.67%) |
Nov 30, 2021 | 14.34 | 14.58 | 12.82 | 13.84 | 26,971 | -0.68(-4.70%) |
Nov 29, 2021 | 15.20 | 15.26 | 14.44 | 14.52 | 18,799 | -0.19(-1.31%) |
Nov 26, 2021 | 14.67 | 15.51 | 14.26 | 14.71 | 21,923 | -0.35(-2.31%) |
Nov 24, 2021 | 15.19 | 15.31 | 14.41 | 15.06 | 18,464 | -0.16(-1.02%) |
Nov 23, 2021 | 15.03 | 15.60 | 14.96 | 15.22 | 21,172 | +0.05(+0.30%) |
Nov 22, 2021 | 15.36 | 15.72 | 15.14 | 15.17 | 9,813 | +0.05(+0.30%) |
Nov 19, 2021 | 15.42 | 15.51 | 15.13 | 15.13 | 9,305 | -0.45(-2.88%) |
Nov 18, 2021 | 15.26 | 15.70 | 15.52 | 15.58 | 18,984 | +0.48(+3.16%) |
Nov 17, 2021 | 15.66 | 15.66 | 15.09 | 15.10 | 10,998 | -0.39(-2.49%) |
Nov 16, 2021 | 16.47 | 16.90 | 15.31 | 15.48 | 31,633 | -0.99(-6.01%) |
Nov 15, 2021 | 15.55 | 16.51 | 15.40 | 16.47 | 21,359 | +0.78(+4.96%) |
Nov 12, 2021 | 15.35 | 15.97 | 14.85 | 15.69 | 23,965 | +0.29(+1.91%) |
Nov 11, 2021 | 15.25 | 16.57 | 14.68 | 15.40 | 23,580 | +0.27(+1.82%) |
Nov 10, 2021 | 16.45 | 15.13 | 15.13 | 23,550 | -1.38(-8.33%) | |
Nov 09, 2021 | 16.98 | 18.02 | 16.06 | 16.50 | 17,390 | -0.34(-2.01%) |
Nov 08, 2021 | 17.61 | 18.66 | 16.65 | 16.84 | 37,683 | -0.95(-5.36%) |
Nov 05, 2021 | 16.32 | 17.79 | 16.32 | 17.79 | 59,890 | +1.65(+10.22%) |
Nov 04, 2021 | 14.95 | 16.52 | 14.95 | 16.14 | 29,307 | +1.39(+9.45%) |
Nov 03, 2021 | 14.21 | 14.76 | 14.12 | 14.75 | 9,845 | +0.64(+4.55%) |
Nov 02, 2021 | 13.81 | 14.11 | 13.81 | 14.11 | 10,697 | -0.02(-0.13%) |
Nov 01, 2021 | 13.78 | 14.31 | 13.75 | 14.13 | 11,003 | +0.38(+2.73%) |
Oct 29, 2021 | 13.86 | 13.91 | 13.75 | 13.75 | 6,703 | -0.19(-1.38%) |
Oct 28, 2021 | 13.84 | 14.23 | 13.84 | 13.94 | 16,330 | +0.19(+1.40%) |
Oct 27, 2021 | 14.20 | 14.19 | 13.75 | 13.75 | 10,412 | -0.29(-2.09%) |
Oct 26, 2021 | 13.89 | 14.04 | 7,481 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.04 | 14.37 | 13.95 | 14.10 | 9,009 | +0.07(+0.52%) |
Oct 22, 2021 | 14.04 | 14.17 | 13.76 | 14.03 | 8,394 | -0.04(-0.26%) |
Oct 21, 2021 | 13.87 | 14.19 | 13.80 | 14.06 | 13,456 | +0.27(+1.93%) |
Oct 20, 2021 | 14.17 | 14.17 | 13.80 | 13.80 | 27,131 | -0.37(-2.59%) |
Oct 19, 2021 | 14.03 | 14.30 | 14.03 | 14.16 | 19,830 | +0.13(+0.91%) |
Oct 18, 2021 | 14.12 | 14.15 | 13.93 | 14.04 | 10,672 | -0.09(-0.65%) |
Oct 15, 2021 | 14.20 | 14.34 | 13.97 | 14.13 | 30,168 | +0.34(+2.46%) |
Oct 14, 2021 | 13.71 | 14.02 | 13.66 | 13.79 | 15,959 | +0.04(+0.27%) |
Oct 13, 2021 | 13.82 | 13.91 | 13.75 | 13.75 | 11,918 | +0.05(+0.33%) |
Oct 12, 2021 | 13.75 | 14.04 | 13.56 | 13.71 | 13,011 | -0.12(-0.86%) |
Oct 11, 2021 | 14.16 | 14.34 | 13.82 | 13.82 | 9,124 | -0.16(-1.11%) |
Oct 08, 2021 | 13.79 | 14.27 | 13.79 | 13.98 | 15,641 | +0.23(+1.67%) |
Oct 07, 2021 | 14.15 | 14.15 | 13.75 | 13.75 | 30,743 | -0.09(-0.66%) |
Oct 06, 2021 | 14.21 | 14.21 | 13.61 | 13.84 | 12,921 | -0.32(-2.26%) |
Oct 05, 2021 | 14.19 | 14.20 | 14.08 | 14.16 | 6,102 | +0.09(+0.65%) |
Oct 04, 2021 | 14.21 | 14.26 | 14.03 | 14.07 | 13,597 | -0.05(-0.32%) |
Oct 01, 2021 | 14.61 | 14.61 | 14.02 | 14.12 | 31,667 | -0.25(-1.72%) |
Sep 30, 2021 | 14.44 | 14.47 | 14.23 | 14.37 | 14,581 | +0.13(+0.90%) |
Sep 29, 2021 | 14.44 | 14.58 | 14.08 | 14.24 | 19,010 | -0.23(-1.58%) |
Sep 28, 2021 | 14.66 | 14.90 | 14.45 | 14.47 | 16,246 | -0.32(-2.17%) |
Sep 27, 2021 | 14.59 | 14.89 | 14.59 | 14.79 | 9,214 | +0.11(+0.75%) |
Sep 24, 2021 | 14.64 | 14.71 | 14.47 | 14.68 | 19,522 | +0.03(+0.19%) |
Sep 23, 2021 | 14.59 | 14.77 | 14.55 | 14.65 | 9,511 | +0.06(+0.44%) |
Sep 22, 2021 | 14.44 | 14.80 | 14.44 | 14.59 | 17,969 | +0.20(+1.40%) |
Sep 21, 2021 | 14.39 | 14.74 | 14.36 | 14.38 | 5,987 | -0.04(-0.25%) |
Sep 20, 2021 | 14.48 | 14.48 | 14.26 | 14.42 | 13,290 | -0.28(-1.87%) |
Sep 17, 2021 | 14.63 | 14.92 | 14.56 | 14.70 | 40,161 | +0.04(+0.25%) |
Sep 16, 2021 | 14.68 | 14.92 | 14.60 | 14.66 | 7,766 | +0.01(+0.06%) |
Sep 15, 2021 | 14.21 | 14.71 | 14.21 | 14.65 | 20,100 | +0.48(+3.36%) |
Sep 14, 2021 | 14.92 | 14.92 | 14.17 | 14.17 | 26,086 | -0.67(-4.51%) |
Sep 13, 2021 | 14.85 | 14.88 | 14.68 | 14.84 | 14,589 | +0.05(+0.31%) |
Sep 10, 2021 | 14.67 | 15.45 | 14.67 | 14.80 | 18,383 | +0.13(+0.87%) |
Sep 09, 2021 | 14.79 | 14.94 | 14.67 | 14.67 | 14,538 | -0.01(-0.06%) |
Sep 08, 2021 | 14.80 | 14.83 | 14.51 | 14.68 | 31,916 | -0.27(-1.78%) |
Sep 07, 2021 | 15.38 | 15.38 | 14.90 | 14.94 | 37,818 | -0.44(-2.86%) |
Sep 03, 2021 | 15.64 | 15.64 | 15.31 | 15.38 | 14,686 | -0.18(-1.18%) |
Sep 02, 2021 | 15.63 | 15.65 | 15.54 | 15.57 | 16,589 | -0.06(-0.41%) |
Sep 01, 2021 | 15.61 | 15.83 | 15.58 | 15.63 | 11,295 | +0.05(+0.29%) |
Aug 31, 2021 | 15.80 | 15.81 | 15.58 | 15.58 | 8,868 | +0.07(+0.47%) |
Aug 30, 2021 | 15.63 | 15.79 | 15.51 | 15.51 | 12,344 | +0.03(+0.18%) |
Aug 27, 2021 | 15.44 | 15.67 | 15.41 | 15.48 | 49,058 | +0.12(+0.77%) |
Aug 26, 2021 | 15.50 | 15.58 | 15.31 | 15.37 | 53,892 | -0.12(-0.77%) |
Aug 25, 2021 | 15.81 | 15.81 | 15.45 | 15.48 | 27,409 | -0.24(-1.51%) |
Aug 24, 2021 | 15.77 | 15.82 | 15.58 | 15.72 | 10,268 | +0.13(+0.82%) |
Aug 23, 2021 | 15.74 | 15.74 | 15.45 | 15.59 | 14,200 | -0.10(-0.64%) |
Aug 20, 2021 | 15.42 | 15.89 | 15.42 | 15.69 | 16,517 | +0.16(+1.06%) |
Aug 19, 2021 | 15.40 | 15.67 | 15.40 | 15.53 | 16,190 | +0.02(+0.12%) |
Aug 18, 2021 | 15.50 | 15.70 | 15.38 | 15.51 | 23,494 | -0.01(-0.06%) |
Aug 17, 2021 | 15.95 | 15.95 | 15.50 | 15.52 | 10,083 | -0.43(-2.69%) |
Aug 16, 2021 | 16.09 | 16.09 | 15.63 | 15.95 | 11,643 | -0.09(-0.57%) |
Aug 13, 2021 | 15.88 | 16.45 | 15.53 | 16.04 | 18,192 | +0.32(+2.03%) |
Aug 12, 2021 | 15.59 | 15.82 | 15.46 | 15.72 | 17,510 | +0.14(+0.88%) |
Aug 11, 2021 | 15.52 | 15.95 | 15.52 | 15.58 | 17,856 | -0.05(-0.35%) |
Aug 10, 2021 | 15.42 | 15.99 | 15.42 | 15.64 | 22,994 | +0.34(+2.20%) |
Aug 09, 2021 | 15.49 | 15.94 | 15.24 | 15.30 | 79,606 | -0.24(-1.53%) |
Aug 06, 2021 | 16.04 | 16.24 | 15.48 | 15.54 | 44,572 | -0.51(-3.18%) |
Aug 05, 2021 | 16.92 | 17.12 | 15.27 | 16.05 | 78,453 | -1.27(-7.32%) |
Aug 04, 2021 | 17.78 | 17.83 | 17.17 | 17.32 | 19,229 | -0.59(-3.31%) |
Aug 03, 2021 | 17.67 | 18.28 | 17.40 | 17.91 | 9,688 | +0.06(+0.36%) |
Aug 02, 2021 | 17.12 | 17.96 | 17.12 | 17.84 | 18,651 | +0.81(+4.76%) |
Jul 30, 2021 | 17.79 | 17.99 | 16.86 | 17.03 | 16,555 | -0.72(-4.06%) |
Jul 29, 2021 | 17.71 | 18.50 | 17.63 | 17.75 | 18,502 | +0.11(+0.62%) |
Jul 28, 2021 | 17.68 | 17.80 | 17.22 | 17.64 | 17,399 | +0.09(+0.52%) |
Jul 27, 2021 | 17.78 | 17.80 | 17.30 | 17.55 | 18,333 | -0.46(-2.58%) |
Jul 26, 2021 | 18.21 | 18.52 | 17.69 | 18.02 | 19,588 | -0.19(-1.05%) |
Jul 23, 2021 | 18.11 | 18.31 | 17.48 | 18.21 | 24,724 | +0.13(+0.71%) |
Jul 22, 2021 | 18.65 | 18.65 | 17.94 | 18.08 | 10,298 | -0.40(-2.17%) |
Jul 21, 2021 | 18.38 | 18.99 | 18.38 | 18.48 | 24,677 | +0.09(+0.50%) |
Jul 20, 2021 | 18.13 | 19.00 | 18.07 | 18.39 | 26,874 | +0.26(+1.41%) |
Jul 19, 2021 | 18.49 | 18.57 | 17.82 | 18.14 | 22,146 | -0.18(-0.99%) |
Jul 16, 2021 | 18.87 | 18.87 | 18.32 | 18.32 | 16,015 | -0.29(-1.57%) |
Jul 15, 2021 | 18.88 | 18.88 | 18.50 | 18.61 | 22,754 | -0.24(-1.26%) |
Jul 14, 2021 | 18.76 | 19.08 | 18.47 | 18.85 | 93,742 | +0.27(+1.47%) |
Jul 13, 2021 | 19.03 | 19.03 | 18.55 | 18.57 | 18,481 | -0.29(-1.55%) |
Jul 12, 2021 | 18.96 | 19.49 | 18.80 | 18.86 | 17,438 | -0.24(-1.24%) |
Jul 09, 2021 | 18.81 | 19.36 | 18.62 | 19.10 | 25,853 | +0.71(+3.87%) |
Jul 08, 2021 | 19.05 | 19.14 | 18.24 | 18.39 | 30,633 | -0.84(-4.36%) |
Jul 07, 2021 | 19.80 | 19.93 | 19.19 | 19.23 | 22,240 | -0.54(-2.72%) |
Jul 06, 2021 | 20.40 | 20.40 | 19.68 | 19.77 | 31,373 | -0.59(-2.91%) |
Jul 02, 2021 | 20.23 | 20.42 | 19.86 | 20.36 | 19,111 | +0.11(+0.54%) |
Jul 01, 2021 | 20.51 | 20.61 | 19.96 | 20.25 | 25,215 | -0.05(-0.22%) |
Jun 30, 2021 | 20.03 | 20.48 | 19.99 | 20.30 | 17,274 | +0.22(+1.09%) |
Jun 29, 2021 | 19.94 | 20.38 | 19.86 | 20.08 | 23,239 | +0.14(+0.69%) |
Jun 28, 2021 | 19.89 | 20.08 | 19.73 | 19.94 | 32,665 | +0.05(+0.27%) |
Jun 25, 2021 | 21.04 | 21.19 | 19.38 | 19.89 | 195,185 | -1.08(-5.13%) |
Jun 24, 2021 | 21.33 | 21.63 | 20.68 | 20.96 | 25,841 | -0.10(-0.48%) |
Jun 23, 2021 | 20.98 | 21.54 | 20.96 | 21.06 | 36,817 | -0.14(-0.64%) |
Jun 22, 2021 | 20.52 | 21.20 | 20.52 | 21.20 | 32,350 | +0.16(+0.78%) |
Jun 21, 2021 | 21.04 | 21.56 | 20.83 | 21.03 | 53,271 | +0.04(+0.17%) |
Jun 18, 2021 | 21.51 | 21.75 | 20.85 | 21.00 | 81,450 | -0.47(-2.21%) |
Jun 17, 2021 | 20.92 | 21.58 | 20.83 | 21.47 | 31,456 | +0.27(+1.29%) |
Jun 16, 2021 | 20.86 | 21.25 | 20.61 | 21.20 | 28,130 | -0.15(-0.68%) |
Jun 15, 2021 | 21.38 | 21.48 | 20.99 | 21.34 | 14,061 | -0.19(-0.89%) |
Jun 14, 2021 | 20.77 | 21.60 | 20.77 | 21.54 | 28,896 | +0.77(+3.69%) |
Jun 11, 2021 | 21.02 | 21.02 | 20.24 | 20.77 | 17,314 | -0.35(-1.64%) |
Jun 10, 2021 | 21.47 | 21.47 | 20.74 | 21.12 | 25,282 | -0.29(-1.36%) |
Jun 09, 2021 | 21.28 | 21.87 | 21.27 | 21.41 | 13,753 | +0.01(+0.04%) |
Jun 08, 2021 | 21.49 | 21.70 | 21.23 | 21.40 | 18,447 | -0.09(-0.42%) |
Jun 07, 2021 | 22.12 | 22.12 | 21.45 | 21.49 | 20,369 | -0.41(-1.87%) |
Jun 04, 2021 | 21.76 | 22.27 | 21.39 | 21.90 | 30,420 | +0.13(+0.59%) |
Jun 03, 2021 | 21.47 | 21.96 | 21.27 | 21.77 | 16,850 | -0.40(-1.81%) |
Jun 02, 2021 | 23.30 | 23.30 | 21.94 | 22.17 | 24,579 | -1.13(-4.85%) |
Jun 01, 2021 | 23.13 | 23.58 | 22.57 | 23.30 | 45,673 | +0.34(+1.47%) |
May 28, 2021 | 22.40 | 23.13 | 22.04 | 22.97 | 36,994 | +0.54(+2.40%) |
May 27, 2021 | 22.24 | 23.60 | 22.03 | 22.43 | 83,805 | +0.48(+2.19%) |
May 26, 2021 | 20.90 | 22.04 | 20.90 | 21.95 | 23,474 | +0.74(+3.47%) |
May 25, 2021 | 21.86 | 21.89 | 21.17 | 21.21 | 37,352 | -0.62(-2.83%) |
May 24, 2021 | 21.78 | 22.17 | 21.54 | 21.83 | 32,199 | +0.00(+0.00%) |
May 21, 2021 | 21.78 | 22.12 | 21.60 | 21.83 | 40,480 | -0.07(-0.33%) |
May 20, 2021 | 20.92 | 22.16 | 20.92 | 21.90 | 37,985 | +1.17(+5.65%) |
May 19, 2021 | 20.92 | 20.92 | 20.35 | 20.73 | 26,851 | -0.49(-2.31%) |
May 18, 2021 | 21.51 | 21.51 | 21.11 | 21.22 | 15,491 | -0.12(-0.55%) |
May 17, 2021 | 21.45 | 21.70 | 21.06 | 21.34 | 28,185 | -0.40(-1.84%) |
May 14, 2021 | 22.15 | 22.36 | 21.43 | 21.74 | 34,417 | -0.15(-0.66%) |
May 13, 2021 | 21.58 | 22.42 | 21.02 | 21.88 | 65,713 | +0.55(+2.60%) |
May 12, 2021 | 21.28 | 21.60 | 20.79 | 21.33 | 67,325 | +0.41(+1.95%) |
May 11, 2021 | 20.43 | 21.13 | 20.42 | 20.92 | 40,271 | -0.19(-0.90%) |
May 10, 2021 | 20.25 | 21.51 | 20.24 | 21.11 | 73,456 | +0.79(+3.89%) |
May 07, 2021 | 19.51 | 20.48 | 19.51 | 20.32 | 58,490 | +0.35(+1.73%) |
May 06, 2021 | 18.18 | 20.26 | 18.10 | 19.98 | 39,297 | +2.14(+12.01%) |
May 05, 2021 | 18.28 | 18.38 | 17.80 | 17.84 | 18,971 | -0.26(-1.45%) |
May 04, 2021 | 18.38 | 18.38 | 18.03 | 18.10 | 12,505 | -0.34(-1.87%) |