Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.10 | 11.12 | 10.72 | 10.78 | 202,150 | -0.39(-3.51%) |
Apr 28, 2022 | 11.16 | 11.26 | 10.92 | 11.18 | 174,878 | +0.18(+1.60%) |
Apr 27, 2022 | 11.10 | 11.19 | 10.87 | 11.00 | 244,969 | -0.03(-0.27%) |
Apr 26, 2022 | 11.32 | 11.38 | 11.00 | 11.03 | 175,526 | -0.42(-3.68%) |
Apr 25, 2022 | 11.78 | 11.87 | 11.38 | 11.45 | 198,377 | -0.37(-3.15%) |
Apr 22, 2022 | 12.28 | 12.28 | 11.78 | 11.82 | 220,836 | -0.46(-3.75%) |
Apr 21, 2022 | 12.23 | 12.55 | 12.22 | 12.28 | 255,255 | +0.09(+0.72%) |
Apr 20, 2022 | 12.19 | 12.41 | 12.15 | 12.20 | 240,534 | +0.16(+1.30%) |
Apr 19, 2022 | 11.87 | 12.25 | 11.81 | 12.04 | 348,383 | +0.19(+1.57%) |
Apr 18, 2022 | 11.74 | 12.10 | 11.61 | 11.85 | 466,686 | +0.15(+1.26%) |
Apr 14, 2022 | 11.48 | 11.73 | 11.46 | 11.71 | 328,053 | +0.25(+2.23%) |
Apr 13, 2022 | 11.20 | 11.56 | 11.20 | 11.45 | 226,228 | +0.25(+2.28%) |
Apr 12, 2022 | 11.08 | 11.49 | 10.98 | 11.20 | 314,430 | +0.25(+2.24%) |
Apr 11, 2022 | 10.78 | 11.26 | 10.78 | 10.95 | 338,291 | +0.18(+1.64%) |
Apr 08, 2022 | 11.32 | 11.32 | 10.77 | 10.77 | 209,408 | -0.42(-3.77%) |
Apr 07, 2022 | 11.34 | 11.44 | 10.92 | 11.20 | 260,849 | -0.18(-1.55%) |
Apr 06, 2022 | 11.49 | 11.49 | 11.16 | 11.37 | 483,381 | -0.20(-1.70%) |
Apr 05, 2022 | 12.08 | 12.19 | 11.55 | 11.57 | 234,787 | -0.49(-4.07%) |
Apr 04, 2022 | 12.10 | 12.26 | 11.94 | 12.06 | 299,284 | -0.31(-2.54%) |
Apr 01, 2022 | 12.26 | 12.47 | 12.10 | 12.37 | 249,096 | +0.24(+1.94%) |
Mar 31, 2022 | 12.43 | 12.51 | 12.09 | 12.14 | 270,906 | -0.29(-2.37%) |
Mar 30, 2022 | 12.82 | 12.82 | 12.42 | 12.43 | 204,222 | -0.32(-2.51%) |
Mar 29, 2022 | 13.09 | 13.36 | 12.74 | 12.75 | 221,015 | -0.23(-1.79%) |
Mar 28, 2022 | 13.02 | 13.09 | 12.73 | 12.98 | 238,019 | -0.03(-0.22%) |
Mar 25, 2022 | 12.94 | 13.29 | 12.87 | 13.01 | 187,019 | +0.11(+0.83%) |
Mar 24, 2022 | 12.88 | 12.97 | 12.71 | 12.91 | 207,466 | +0.22(+1.76%) |
Mar 23, 2022 | 12.34 | 12.81 | 12.25 | 12.68 | 202,457 | +0.24(+1.95%) |
Mar 22, 2022 | 12.55 | 12.73 | 12.42 | 12.44 | 240,713 | -0.11(-0.85%) |
Mar 21, 2022 | 12.68 | 13.31 | 12.50 | 12.55 | 322,202 | +0.14(+1.09%) |
Mar 18, 2022 | 12.62 | 12.62 | 12.08 | 12.41 | 1,574,727 | -0.25(-1.99%) |
Mar 17, 2022 | 12.61 | 12.78 | 12.28 | 12.66 | 309,070 | +0.26(+2.11%) |
Mar 16, 2022 | 12.30 | 12.51 | 12.26 | 12.40 | 330,206 | +0.16(+1.35%) |
Mar 15, 2022 | 12.75 | 12.78 | 12.15 | 12.24 | 252,464 | -0.35(-2.77%) |
Mar 14, 2022 | 12.27 | 12.64 | 12.04 | 12.59 | 302,088 | +0.33(+2.69%) |
Mar 11, 2022 | 12.68 | 12.76 | 12.23 | 12.26 | 211,632 | -0.29(-2.32%) |
Mar 10, 2022 | 12.46 | 12.77 | 12.39 | 12.55 | 294,358 | -0.16(-1.22%) |
Mar 09, 2022 | 12.70 | 12.91 | 12.65 | 12.70 | 210,155 | +0.26(+2.10%) |
Mar 08, 2022 | 12.52 | 12.80 | 12.31 | 12.44 | 255,251 | +0.00(+0.00%) |
Mar 07, 2022 | 13.04 | 13.23 | 12.40 | 12.44 | 364,951 | -0.70(-5.31%) |
Mar 04, 2022 | 13.13 | 13.41 | 13.05 | 13.14 | 235,004 | -0.18(-1.38%) |
Mar 03, 2022 | 13.06 | 13.35 | 13.00 | 13.32 | 210,506 | +0.65(+5.13%) |
Mar 02, 2022 | 12.64 | 12.85 | 12.44 | 12.67 | 174,969 | +0.11(+0.85%) |
Mar 01, 2022 | 13.30 | 13.48 | 12.54 | 12.57 | 227,848 | -0.76(-5.68%) |
Feb 28, 2022 | 13.21 | 13.43 | 13.15 | 13.32 | 183,922 | -0.09(-0.65%) |
Feb 25, 2022 | 13.10 | 13.44 | 13.12 | 13.41 | 146,976 | +0.45(+3.44%) |
Feb 24, 2022 | 13.18 | 13.18 | 12.75 | 12.96 | 197,567 | -0.32(-2.41%) |
Feb 23, 2022 | 13.56 | 13.67 | 13.22 | 13.28 | 205,523 | -0.15(-1.08%) |
Feb 22, 2022 | 13.63 | 13.82 | 13.39 | 13.43 | 258,537 | -0.19(-1.42%) |
Feb 18, 2022 | 13.62 | 0 | +0.64(+4.93%) | |||
Feb 17, 2022 | 13.46 | 13.50 | 12.92 | 12.98 | 309,274 | -0.51(-3.81%) |
Feb 16, 2022 | 13.43 | 13.58 | 12.97 | 13.50 | 311,227 | -0.03(-0.22%) |
Feb 15, 2022 | 13.69 | 13.84 | 13.31 | 13.53 | 299,363 | -0.07(-0.50%) |
Feb 14, 2022 | 14.14 | 14.25 | 13.58 | 13.59 | 576,627 | -0.50(-3.58%) |
Feb 11, 2022 | 14.92 | 14.92 | 14.06 | 14.10 | 353,943 | -0.83(-5.58%) |
Feb 10, 2022 | 15.90 | 16.01 | 14.76 | 14.93 | 510,293 | -1.67(-10.05%) |
Feb 09, 2022 | 17.12 | 17.22 | 16.56 | 16.60 | 222,844 | -0.53(-3.11%) |
Feb 08, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 243,127 | +0.43(+2.55%) |
Feb 07, 2022 | 16.58 | 16.84 | 16.46 | 16.71 | 200,323 | +0.07(+0.41%) |
Feb 04, 2022 | 16.92 | 17.02 | 16.58 | 16.64 | 137,469 | -0.36(-2.11%) |
Feb 03, 2022 | 16.82 | 17.00 | 124,654 | +0.01(+0.06%) | ||
Feb 02, 2022 | 17.06 | 17.15 | 16.93 | 16.99 | 123,001 | -0.13(-0.74%) |
Feb 01, 2022 | 16.78 | 17.18 | 16.67 | 17.11 | 160,784 | +0.28(+1.67%) |
Jan 31, 2022 | 16.30 | 16.83 | 16.83 | 157,358 | +0.36(+2.18%) | |
Jan 28, 2022 | 16.43 | 16.47 | 16.05 | 16.47 | 107,173 | -0.03(-0.18%) |
Jan 27, 2022 | 16.47 | 16.96 | 16.30 | 16.50 | 187,216 | -0.06(-0.35%) |
Jan 26, 2022 | 16.91 | 17.21 | 16.45 | 16.56 | 247,689 | -0.28(-1.67%) |
Jan 25, 2022 | 16.87 | 17.10 | 16.46 | 16.84 | 200,010 | -0.26(-1.53%) |
Jan 24, 2022 | 17.11 | 17.30 | 16.88 | 17.10 | 174,575 | -0.15(-0.84%) |
Jan 21, 2022 | 17.15 | 17.74 | 17.15 | 17.25 | 241,126 | +0.07(+0.39%) |
Jan 20, 2022 | 17.29 | 17.59 | 17.10 | 17.18 | 160,850 | -0.18(-1.06%) |
Jan 19, 2022 | 17.69 | 17.94 | 17.32 | 17.37 | 134,543 | -0.43(-2.40%) |
Jan 18, 2022 | 17.60 | 17.87 | 17.51 | 17.79 | 233,515 | -0.16(-0.86%) |
Jan 14, 2022 | 17.95 | 0 | +0.21(+1.20%) | |||
Jan 13, 2022 | 17.25 | 17.89 | 17.25 | 17.74 | 103,687 | +0.52(+3.04%) |
Jan 12, 2022 | 17.16 | 17.36 | 16.94 | 17.21 | 108,425 | +0.18(+1.08%) |
Jan 11, 2022 | 17.19 | 17.19 | 16.79 | 17.03 | 158,932 | -0.09(-0.51%) |
Jan 10, 2022 | 17.29 | 17.38 | 16.99 | 17.11 | 87,143 | -0.16(-0.95%) |
Jan 07, 2022 | 17.46 | 17.60 | 17.28 | 17.28 | 85,884 | -0.30(-1.71%) |
Jan 06, 2022 | 17.88 | 17.92 | 17.49 | 17.58 | 121,156 | -0.18(-1.04%) |
Jan 05, 2022 | 17.70 | 18.17 | 17.61 | 17.76 | 238,912 | +0.13(+0.71%) |
Jan 04, 2022 | 17.30 | 17.70 | 17.21 | 17.64 | 183,373 | +0.48(+2.77%) |
Jan 03, 2022 | 16.82 | 17.19 | 16.82 | 17.16 | 92,782 | +0.48(+2.91%) |
Dec 31, 2021 | 16.65 | 16.78 | 16.58 | 16.68 | 62,940 | +0.02(+0.12%) |
Dec 30, 2021 | 16.73 | 16.88 | 16.63 | 16.66 | 57,597 | -0.11(-0.63%) |
Dec 29, 2021 | 16.69 | 16.98 | 16.59 | 16.76 | 90,953 | +0.08(+0.46%) |
Dec 28, 2021 | 16.68 | 16.86 | 16.59 | 16.69 | 71,984 | -0.04(-0.23%) |
Dec 27, 2021 | 16.25 | 16.74 | 16.25 | 16.73 | 73,803 | +0.39(+2.41%) |
Dec 23, 2021 | 16.36 | 16.39 | 16.25 | 16.33 | 68,343 | +0.10(+0.59%) |
Dec 22, 2021 | 16.03 | 16.30 | 15.95 | 16.24 | 101,475 | +0.23(+1.44%) |
Dec 21, 2021 | 15.74 | 16.09 | 15.74 | 16.00 | 118,291 | +0.23(+1.46%) |
Dec 20, 2021 | 15.93 | 15.96 | 15.30 | 15.77 | 164,657 | -0.37(-2.26%) |
Dec 17, 2021 | 16.26 | 16.53 | 16.08 | 16.14 | 887,367 | -0.05(-0.30%) |
Dec 16, 2021 | 16.61 | 16.61 | 16.06 | 16.19 | 338,733 | -0.38(-2.32%) |
Dec 15, 2021 | 16.28 | 16.63 | 16.06 | 16.57 | 350,047 | +0.34(+2.07%) |
Dec 14, 2021 | 16.52 | 16.80 | 16.22 | 16.24 | 254,937 | -0.25(-1.52%) |
Dec 13, 2021 | 16.50 | 16.63 | 16.33 | 16.49 | 107,092 | -0.07(-0.41%) |
Dec 10, 2021 | 16.74 | 16.75 | 16.45 | 16.55 | 78,543 | -0.01(-0.06%) |
Dec 09, 2021 | 16.76 | 16.93 | 16.54 | 16.56 | 66,770 | -0.36(-2.10%) |
Dec 08, 2021 | 17.00 | 17.16 | 16.90 | 16.92 | 57,024 | -0.07(-0.40%) |
Dec 07, 2021 | 17.09 | 17.20 | 16.90 | 16.99 | 91,105 | +0.02(+0.11%) |
Dec 06, 2021 | 17.08 | 17.31 | 16.85 | 16.97 | 104,099 | +0.15(+0.92%) |
Dec 03, 2021 | 16.53 | 16.82 | 16.46 | 16.81 | 183,516 | +0.37(+2.22%) |
Dec 02, 2021 | 16.25 | 16.50 | 15.85 | 16.45 | 138,454 | +0.38(+2.33%) |
Dec 01, 2021 | 16.22 | 16.57 | 16.02 | 16.07 | 178,020 | +0.23(+1.46%) |
Nov 30, 2021 | 16.32 | 16.33 | 15.75 | 15.84 | 188,703 | -0.62(-3.74%) |
Nov 29, 2021 | 16.56 | 16.73 | 16.25 | 16.46 | 193,836 | -0.12(-0.75%) |
Nov 26, 2021 | 16.30 | 16.59 | 15.96 | 16.58 | 144,902 | -0.12(-0.69%) |
Nov 24, 2021 | 16.76 | 16.83 | 16.58 | 16.70 | 102,360 | -0.13(-0.80%) |
Nov 23, 2021 | 16.75 | 16.90 | 16.73 | 16.83 | 126,379 | +0.04(+0.23%) |
Nov 22, 2021 | 16.82 | 17.26 | 16.69 | 16.79 | 283,562 | +0.11(+0.63%) |
Nov 19, 2021 | 16.44 | 16.74 | 16.39 | 16.69 | 189,094 | +0.04(+0.23%) |
Nov 18, 2021 | 16.71 | 16.66 | 16.50 | 16.65 | 194,562 | -0.06(-0.35%) |
Nov 17, 2021 | 16.93 | 16.93 | 16.62 | 16.71 | 138,558 | -0.35(-2.03%) |
Nov 16, 2021 | 16.91 | 17.17 | 16.83 | 17.05 | 128,685 | +0.19(+1.14%) |
Nov 15, 2021 | 17.40 | 17.40 | 16.75 | 16.86 | 186,067 | -0.40(-2.34%) |
Nov 12, 2021 | 17.41 | 17.41 | 17.09 | 17.26 | 84,665 | -0.17(-0.99%) |
Nov 11, 2021 | 17.68 | 17.76 | 17.39 | 17.44 | 99,695 | -0.21(-1.20%) |
Nov 10, 2021 | 17.45 | 17.68 | 17.65 | 144,963 | +0.21(+1.21%) | |
Nov 09, 2021 | 17.51 | 17.73 | 17.41 | 17.44 | 154,584 | -0.04(-0.22%) |
Nov 08, 2021 | 17.33 | 17.62 | 17.26 | 17.48 | 151,414 | +0.26(+1.51%) |
Nov 05, 2021 | 16.93 | 17.27 | 16.87 | 17.22 | 180,840 | +0.48(+2.87%) |
Nov 04, 2021 | 16.80 | 16.90 | 16.47 | 16.74 | 238,100 | -0.11(-0.63%) |
Nov 03, 2021 | 16.37 | 16.99 | 16.29 | 16.84 | 150,137 | +0.49(+3.00%) |
Nov 02, 2021 | 16.30 | 16.50 | 15.88 | 16.35 | 202,235 | +0.04(+0.24%) |
Nov 01, 2021 | 15.93 | 16.44 | 16.16 | 16.31 | 324,135 | +0.51(+3.23%) |
Oct 29, 2021 | 15.55 | 15.98 | 15.55 | 15.80 | 168,352 | +0.14(+0.92%) |
Oct 28, 2021 | 15.53 | 15.76 | 15.40 | 15.66 | 135,686 | +0.23(+1.50%) |
Oct 27, 2021 | 15.50 | 15.72 | 15.26 | 15.43 | 188,210 | -0.21(-1.35%) |
Oct 26, 2021 | 16.03 | 15.63 | 15.64 | 148,503 | -0.31(-1.93%) | |
Oct 25, 2021 | 15.77 | 16.00 | 15.52 | 15.95 | 126,549 | +0.22(+1.41%) |
Oct 22, 2021 | 15.74 | 15.93 | 15.65 | 15.73 | 128,238 | +0.03(+0.18%) |
Oct 21, 2021 | 15.64 | 15.71 | 15.37 | 15.70 | 110,251 | +0.07(+0.43%) |
Oct 20, 2021 | 15.19 | 15.75 | 15.15 | 15.63 | 145,226 | +0.50(+3.31%) |
Oct 19, 2021 | 15.63 | 15.63 | 14.96 | 15.13 | 199,819 | -0.35(-2.24%) |
Oct 18, 2021 | 15.49 | 15.73 | 15.47 | 15.48 | 219,552 | +0.02(+0.12%) |
Oct 15, 2021 | 15.57 | 15.75 | 15.37 | 15.46 | 278,066 | +0.20(+1.32%) |
Oct 14, 2021 | 14.97 | 15.47 | 14.93 | 15.25 | 299,771 | +0.48(+3.26%) |
Oct 13, 2021 | 14.48 | 14.79 | 14.36 | 14.77 | 140,926 | +0.26(+1.79%) |
Oct 12, 2021 | 14.03 | 14.52 | 14.03 | 14.51 | 133,753 | +0.43(+3.07%) |
Oct 11, 2021 | 13.89 | 14.20 | 13.89 | 14.08 | 140,824 | +0.16(+1.18%) |
Oct 08, 2021 | 13.85 | 13.96 | 13.75 | 13.92 | 49,373 | +0.03(+0.21%) |
Oct 07, 2021 | 13.74 | 14.03 | 13.71 | 13.89 | 90,315 | +0.27(+1.98%) |
Oct 06, 2021 | 13.65 | 13.78 | 13.37 | 13.62 | 156,972 | -0.19(-1.39%) |
Oct 05, 2021 | 13.72 | 13.81 | 13.48 | 13.81 | 168,895 | +0.13(+0.98%) |
Oct 04, 2021 | 13.79 | 13.84 | 13.60 | 13.68 | 87,400 | -0.12(-0.84%) |
Oct 01, 2021 | 13.62 | 13.91 | 13.39 | 13.79 | 157,555 | +0.23(+1.70%) |
Sep 30, 2021 | 14.17 | 14.23 | 13.46 | 13.56 | 147,439 | -0.65(-4.60%) |
Sep 29, 2021 | 13.90 | 14.24 | 13.84 | 14.22 | 111,326 | +0.30(+2.19%) |
Sep 28, 2021 | 14.21 | 14.23 | 13.88 | 13.91 | 116,316 | -0.25(-1.75%) |
Sep 27, 2021 | 14.04 | 14.39 | 14.03 | 14.16 | 161,811 | +0.16(+1.16%) |
Sep 24, 2021 | 13.95 | 14.17 | 13.87 | 14.00 | 98,597 | +0.00(+0.00%) |
Sep 23, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 119,850 | +0.30(+2.23%) |
Sep 22, 2021 | 13.73 | 13.90 | 13.66 | 13.69 | 88,902 | +0.05(+0.35%) |
Sep 21, 2021 | 13.75 | 13.75 | 13.58 | 13.64 | 88,596 | +0.02(+0.14%) |
Sep 20, 2021 | 13.72 | 13.82 | 13.40 | 13.62 | 144,936 | -0.20(-1.45%) |
Sep 17, 2021 | 13.68 | 13.91 | 13.63 | 13.83 | 681,898 | +0.14(+1.05%) |
Sep 16, 2021 | 14.10 | 14.15 | 13.62 | 13.68 | 173,114 | -0.36(-2.58%) |
Sep 15, 2021 | 14.05 | 14.10 | 13.86 | 14.04 | 153,144 | +0.07(+0.48%) |
Sep 14, 2021 | 14.50 | 14.53 | 13.81 | 13.98 | 184,446 | -0.40(-2.78%) |
Sep 13, 2021 | 14.68 | 14.68 | 14.35 | 14.38 | 148,425 | -0.15(-1.05%) |
Sep 10, 2021 | 14.70 | 14.81 | 14.44 | 14.53 | 113,184 | -0.08(-0.52%) |
Sep 09, 2021 | 14.59 | 14.84 | 14.52 | 14.61 | 148,045 | -0.03(-0.19%) |
Sep 08, 2021 | 14.63 | 14.74 | 14.53 | 14.63 | 95,602 | -0.07(-0.45%) |
Sep 07, 2021 | 15.16 | 15.22 | 14.68 | 14.70 | 127,994 | -0.46(-3.02%) |
Sep 03, 2021 | 15.02 | 15.28 | 14.91 | 15.16 | 99,934 | +0.18(+1.21%) |
Sep 02, 2021 | 15.11 | 15.13 | 14.87 | 14.98 | 129,893 | -0.06(-0.38%) |
Sep 01, 2021 | 15.05 | 15.08 | 14.85 | 15.04 | 70,001 | -0.02(-0.13%) |
Aug 31, 2021 | 15.11 | 15.13 | 14.97 | 15.05 | 84,497 | +0.02(+0.13%) |
Aug 30, 2021 | 15.24 | 15.32 | 14.98 | 15.04 | 94,072 | -0.10(-0.63%) |
Aug 27, 2021 | 14.88 | 15.20 | 14.76 | 15.13 | 140,901 | +0.33(+2.25%) |
Aug 26, 2021 | 15.10 | 15.15 | 14.79 | 14.80 | 97,366 | -0.29(-1.90%) |
Aug 25, 2021 | 14.91 | 15.14 | 14.79 | 15.08 | 98,128 | +0.25(+1.67%) |
Aug 24, 2021 | 14.75 | 14.92 | 14.75 | 14.84 | 98,420 | +0.11(+0.78%) |
Aug 23, 2021 | 14.87 | 14.90 | 14.61 | 14.72 | 104,472 | -0.06(-0.39%) |
Aug 20, 2021 | 14.69 | 15.00 | 14.65 | 14.78 | 230,035 | +0.04(+0.26%) |
Aug 19, 2021 | 14.85 | 14.89 | 14.54 | 14.74 | 140,296 | -0.25(-1.65%) |
Aug 18, 2021 | 15.02 | 15.36 | 14.97 | 14.99 | 129,698 | +0.00(+0.00%) |
Aug 17, 2021 | 14.91 | 15.04 | 14.77 | 14.99 | 142,159 | +0.08(+0.51%) |
Aug 16, 2021 | 14.88 | 15.01 | 14.67 | 14.91 | 143,456 | -0.08(-0.51%) |
Aug 13, 2021 | 14.97 | 15.00 | 14.70 | 14.99 | 113,259 | +0.10(+0.70%) |
Aug 12, 2021 | 15.16 | 15.23 | 14.84 | 14.88 | 110,790 | -0.27(-1.76%) |
Aug 11, 2021 | 15.19 | 15.27 | 15.06 | 15.15 | 111,648 | -0.02(-0.13%) |
Aug 10, 2021 | 15.23 | 15.47 | 15.13 | 15.17 | 167,200 | +0.05(+0.31%) |
Aug 09, 2021 | 14.86 | 15.14 | 14.62 | 15.12 | 211,814 | +0.27(+1.80%) |
Aug 06, 2021 | 14.83 | 14.87 | 14.67 | 14.85 | 117,058 | +0.26(+1.76%) |
Aug 05, 2021 | 14.58 | 14.68 | 14.51 | 14.60 | 207,964 | +0.03(+0.20%) |
Aug 04, 2021 | 14.71 | 15.04 | 14.47 | 14.57 | 332,550 | -0.37(-2.49%) |
Aug 03, 2021 | 14.12 | 15.13 | 14.12 | 14.94 | 470,974 | +0.61(+4.26%) |
Aug 02, 2021 | 14.58 | 15.01 | 14.30 | 14.33 | 441,097 | -0.18(-1.25%) |
Jul 30, 2021 | 14.29 | 14.52 | 14.29 | 14.51 | 253,977 | +0.21(+1.47%) |
Jul 29, 2021 | 13.92 | 14.30 | 13.81 | 14.30 | 200,941 | +0.55(+4.02%) |
Jul 28, 2021 | 13.72 | 13.84 | 13.58 | 13.75 | 118,836 | +0.09(+0.63%) |
Jul 27, 2021 | 13.70 | 13.74 | 13.46 | 13.66 | 146,435 | -0.10(-0.69%) |
Jul 26, 2021 | 14.17 | 14.46 | 13.65 | 13.76 | 274,460 | +0.32(+2.41%) |
Jul 23, 2021 | 13.33 | 13.44 | 13.21 | 13.43 | 163,924 | +0.10(+0.79%) |
Jul 22, 2021 | 13.33 | 13.45 | 12.99 | 13.33 | 374,420 | +0.01(+0.07%) |
Jul 21, 2021 | 13.35 | 13.44 | 13.18 | 13.32 | 150,024 | +0.15(+1.16%) |
Jul 20, 2021 | 13.00 | 13.48 | 12.88 | 13.17 | 266,628 | +0.21(+1.62%) |
Jul 19, 2021 | 13.35 | 13.38 | 12.81 | 12.96 | 281,621 | -0.50(-3.75%) |
Jul 16, 2021 | 13.47 | 13.55 | 13.27 | 13.46 | 279,407 | +0.10(+0.78%) |
Jul 15, 2021 | 13.45 | 13.45 | 13.29 | 13.36 | 169,322 | -0.12(-0.92%) |
Jul 14, 2021 | 13.43 | 13.64 | 13.38 | 13.48 | 127,877 | +0.13(+1.00%) |
Jul 13, 2021 | 13.78 | 13.83 | 13.35 | 13.35 | 268,535 | -0.45(-3.25%) |
Jul 12, 2021 | 13.54 | 13.93 | 13.44 | 13.80 | 261,863 | +0.19(+1.40%) |
Jul 09, 2021 | 13.35 | 13.62 | 13.31 | 13.61 | 246,398 | +0.52(+4.01%) |
Jul 08, 2021 | 12.91 | 13.17 | 12.71 | 13.08 | 304,976 | +0.05(+0.37%) |
Jul 07, 2021 | 13.25 | 13.40 | 12.97 | 13.03 | 329,082 | -0.22(-1.65%) |
Jul 06, 2021 | 13.30 | 13.36 | 13.12 | 13.25 | 309,298 | -0.07(-0.50%) |
Jul 02, 2021 | 13.24 | 13.35 | 13.04 | 13.32 | 251,505 | +0.13(+1.01%) |
Jul 01, 2021 | 13.34 | 13.41 | 13.10 | 13.19 | 137,294 | -0.12(-0.93%) |
Jun 30, 2021 | 13.04 | 13.34 | 12.94 | 13.31 | 257,917 | +0.26(+1.97%) |
Jun 29, 2021 | 13.21 | 13.31 | 13.04 | 13.05 | 155,914 | -0.10(-0.79%) |
Jun 28, 2021 | 13.26 | 13.26 | 13.01 | 13.16 | 314,348 | -0.19(-1.41%) |
Jun 25, 2021 | 13.48 | 13.64 | 13.32 | 13.35 | 566,543 | -0.15(-1.12%) |
Jun 24, 2021 | 13.52 | 13.74 | 13.30 | 13.50 | 174,924 | +0.10(+0.78%) |
Jun 23, 2021 | 13.40 | 13.61 | 13.36 | 13.39 | 183,670 | +0.02(+0.14%) |
Jun 22, 2021 | 13.26 | 13.41 | 13.08 | 13.37 | 219,418 | +0.17(+1.29%) |
Jun 21, 2021 | 13.19 | 13.28 | 13.05 | 13.20 | 345,131 | +0.10(+0.79%) |
Jun 18, 2021 | 13.00 | 13.16 | 12.92 | 13.10 | 531,352 | -0.10(-0.79%) |
Jun 17, 2021 | 13.52 | 13.52 | 13.09 | 13.20 | 241,543 | -0.27(-2.03%) |
Jun 16, 2021 | 13.55 | 13.60 | 13.43 | 13.48 | 212,315 | -0.05(-0.35%) |
Jun 15, 2021 | 13.65 | 13.65 | 13.29 | 13.52 | 226,231 | -0.06(-0.42%) |
Jun 14, 2021 | 13.49 | 13.60 | 13.43 | 13.58 | 240,820 | +0.15(+1.12%) |
Jun 11, 2021 | 13.47 | 13.59 | 13.33 | 13.43 | 230,699 | +0.09(+0.71%) |
Jun 10, 2021 | 13.72 | 13.72 | 13.31 | 13.34 | 177,827 | -0.28(-2.08%) |
Jun 09, 2021 | 13.60 | 13.69 | 13.45 | 13.62 | 287,947 | +0.04(+0.28%) |
Jun 08, 2021 | 13.71 | 13.72 | 13.48 | 13.58 | 440,077 | -0.02(-0.14%) |
Jun 07, 2021 | 13.74 | 13.94 | 13.59 | 13.60 | 195,009 | -0.17(-1.23%) |
Jun 04, 2021 | 14.07 | 14.08 | 13.73 | 13.77 | 138,763 | -0.28(-2.01%) |
Jun 03, 2021 | 13.81 | 14.09 | 13.66 | 14.05 | 272,830 | +0.25(+1.85%) |
Jun 02, 2021 | 14.20 | 14.20 | 13.70 | 13.80 | 340,941 | -0.34(-2.40%) |
Jun 01, 2021 | 13.99 | 14.16 | 13.93 | 14.14 | 408,926 | +0.22(+1.56%) |
May 28, 2021 | 13.64 | 13.92 | 13.53 | 13.92 | 474,511 | +0.36(+2.64%) |
May 27, 2021 | 13.81 | 13.97 | 13.49 | 13.56 | 543,696 | -0.18(-1.30%) |
May 26, 2021 | 13.70 | 13.85 | 13.53 | 13.74 | 537,698 | +0.04(+0.28%) |
May 25, 2021 | 13.89 | 14.00 | 13.62 | 13.70 | 602,848 | -0.13(-0.95%) |
May 24, 2021 | 13.86 | 14.02 | 13.69 | 13.84 | 341,187 | +0.06(+0.41%) |
May 21, 2021 | 13.76 | 13.89 | 13.67 | 13.78 | 550,252 | +0.15(+1.11%) |
May 20, 2021 | 13.32 | 13.76 | 13.09 | 13.63 | 675,349 | +0.27(+2.05%) |
May 19, 2021 | 13.33 | 13.38 | 13.15 | 13.36 | 341,666 | -0.01(-0.07%) |
May 18, 2021 | 13.43 | 13.62 | 13.19 | 13.36 | 375,091 | -0.07(-0.49%) |
May 17, 2021 | 13.62 | 13.69 | 13.35 | 13.43 | 310,492 | -0.24(-1.73%) |
May 14, 2021 | 13.76 | 13.95 | 13.60 | 13.67 | 236,769 | -0.13(-0.96%) |
May 13, 2021 | 13.42 | 13.81 | 13.42 | 13.80 | 440,353 | +0.39(+2.88%) |
May 12, 2021 | 13.82 | 13.95 | 13.33 | 13.41 | 375,322 | -0.48(-3.46%) |
May 11, 2021 | 14.12 | 14.20 | 13.86 | 13.89 | 479,181 | -0.40(-2.77%) |
May 10, 2021 | 14.25 | 14.60 | 14.25 | 14.29 | 563,401 | -0.13(-0.92%) |
May 07, 2021 | 14.70 | 14.89 | 14.36 | 14.42 | 241,636 | -0.40(-2.67%) |
May 06, 2021 | 14.24 | 14.82 | 14.13 | 14.82 | 422,961 | +0.41(+2.81%) |
May 05, 2021 | 14.43 | 14.63 | 14.11 | 14.41 | 338,587 | -0.07(-0.46%) |
May 04, 2021 | 14.58 | 14.86 | 14.34 | 14.48 | 335,550 | +0.03(+0.20%) |