Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.87 | 14.01 | 13.39 | 13.42 | 52,125 | -0.40(-2.90%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.77 | 13.82 | 63,636 | -0.16(-1.17%) |
Apr 27, 2022 | 13.67 | 14.13 | 13.67 | 13.99 | 47,341 | +0.55(+4.07%) |
Apr 26, 2022 | 13.80 | 13.84 | 13.34 | 13.44 | 81,842 | -0.27(-2.00%) |
Apr 25, 2022 | 14.09 | 14.23 | 13.31 | 13.71 | 212,407 | -0.62(-4.33%) |
Apr 22, 2022 | 14.43 | 14.75 | 14.08 | 14.33 | 106,117 | -0.31(-2.12%) |
Apr 21, 2022 | 15.94 | 15.94 | 14.22 | 14.64 | 231,657 | -0.82(-5.31%) |
Apr 20, 2022 | 15.69 | 15.78 | 15.15 | 15.46 | 68,332 | -0.32(-2.02%) |
Apr 19, 2022 | 15.46 | 15.93 | 15.45 | 15.78 | 54,083 | +0.45(+2.91%) |
Apr 18, 2022 | 15.10 | 15.49 | 14.90 | 15.34 | 74,761 | +0.17(+1.14%) |
Apr 14, 2022 | 15.05 | 15.51 | 14.89 | 15.16 | 131,379 | -0.19(-1.25%) |
Apr 13, 2022 | 15.07 | 15.41 | 15.07 | 15.35 | 26,984 | +0.37(+2.50%) |
Apr 12, 2022 | 15.19 | 15.32 | 14.83 | 14.98 | 112,940 | -0.16(-1.02%) |
Apr 11, 2022 | 15.73 | 15.73 | 15.07 | 15.14 | 90,849 | -0.53(-3.38%) |
Apr 08, 2022 | 15.78 | 15.85 | 15.55 | 15.66 | 79,422 | -0.11(-0.69%) |
Apr 07, 2022 | 15.99 | 16.07 | 15.37 | 15.77 | 71,315 | -0.05(-0.29%) |
Apr 06, 2022 | 15.97 | 16.51 | 15.51 | 15.82 | 173,691 | -0.44(-2.69%) |
Apr 05, 2022 | 16.57 | 17.06 | 16.01 | 16.26 | 135,177 | -0.43(-2.57%) |
Apr 04, 2022 | 17.15 | 17.15 | 16.49 | 16.69 | 130,934 | -0.43(-2.51%) |
Apr 01, 2022 | 16.78 | 17.27 | 16.72 | 17.11 | 117,142 | +0.48(+2.91%) |
Mar 31, 2022 | 16.00 | 16.94 | 15.97 | 16.63 | 129,229 | +0.01(+0.06%) |
Mar 30, 2022 | 16.63 | 17.04 | 16.43 | 16.62 | 110,629 | +0.21(+1.28%) |
Mar 29, 2022 | 17.07 | 17.47 | 16.04 | 16.41 | 215,240 | -0.63(-3.69%) |
Mar 28, 2022 | 17.06 | 17.93 | 16.61 | 17.04 | 450,639 | +0.17(+1.03%) |
Mar 25, 2022 | 14.70 | 17.03 | 14.70 | 16.87 | 424,033 | +2.17(+14.77%) |
Mar 24, 2022 | 14.87 | 14.94 | 14.47 | 14.70 | 115,692 | -0.22(-1.47%) |
Mar 23, 2022 | 15.06 | 15.18 | 14.67 | 14.92 | 151,482 | +0.38(+2.64%) |
Mar 22, 2022 | 14.36 | 14.92 | 14.36 | 14.53 | 182,562 | +0.18(+1.27%) |
Mar 21, 2022 | 13.96 | 14.41 | 13.91 | 14.35 | 108,568 | +0.50(+3.62%) |
Mar 18, 2022 | 14.03 | 14.03 | 13.63 | 13.85 | 49,419 | +0.01(+0.07%) |
Mar 17, 2022 | 13.82 | 14.08 | 13.82 | 13.84 | 58,029 | +0.02(+0.13%) |
Mar 16, 2022 | 13.78 | 14.08 | 13.63 | 13.82 | 87,371 | +0.10(+0.73%) |
Mar 15, 2022 | 13.61 | 13.93 | 13.24 | 13.72 | 114,335 | +0.08(+0.60%) |
Mar 14, 2022 | 14.22 | 14.22 | 13.50 | 13.64 | 130,776 | -0.53(-3.73%) |
Mar 11, 2022 | 14.42 | 14.49 | 14.14 | 14.17 | 30,732 | -0.22(-1.52%) |
Mar 10, 2022 | 14.10 | 14.40 | 13.89 | 14.39 | 113,059 | +0.26(+1.87%) |
Mar 09, 2022 | 14.14 | 14.48 | 14.12 | 14.12 | 42,878 | +0.16(+1.11%) |
Mar 08, 2022 | 13.98 | 14.51 | 13.97 | 13.97 | 81,365 | +0.07(+0.53%) |
Mar 07, 2022 | 13.94 | 14.32 | 13.69 | 13.89 | 67,778 | +0.10(+0.73%) |
Mar 04, 2022 | 13.90 | 14.10 | 13.68 | 13.79 | 71,692 | -0.11(-0.82%) |
Mar 03, 2022 | 13.68 | 14.06 | 13.58 | 13.91 | 108,436 | +0.25(+1.84%) |
Mar 02, 2022 | 13.68 | 14.02 | 13.32 | 13.66 | 241,370 | +0.26(+1.91%) |
Mar 01, 2022 | 13.68 | 13.87 | 13.25 | 13.40 | 97,625 | -0.28(-2.07%) |
Feb 28, 2022 | 13.97 | 14.25 | 13.45 | 13.68 | 205,022 | -0.31(-2.25%) |
Feb 25, 2022 | 13.68 | 14.10 | 13.79 | 14.00 | 81,089 | +0.44(+3.26%) |
Feb 24, 2022 | 13.16 | 13.71 | 13.03 | 13.56 | 116,544 | -0.04(-0.27%) |
Feb 23, 2022 | 13.99 | 14.13 | 13.46 | 13.59 | 100,925 | -0.24(-1.72%) |
Feb 22, 2022 | 13.38 | 13.97 | 13.38 | 13.83 | 83,168 | +0.29(+2.16%) |
Feb 18, 2022 | 13.54 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.23 | 14.42 | 14.02 | 14.10 | 33,658 | -0.19(-1.34%) |
Feb 16, 2022 | 14.16 | 14.60 | 14.16 | 14.30 | 85,344 | -0.05(-0.32%) |
Feb 15, 2022 | 14.20 | 14.57 | 14.20 | 14.34 | 37,034 | +0.14(+0.96%) |
Feb 14, 2022 | 14.57 | 14.70 | 13.69 | 14.20 | 173,218 | -0.47(-3.17%) |
Feb 11, 2022 | 14.83 | 15.14 | 14.50 | 14.67 | 141,042 | -0.04(-0.25%) |
Feb 10, 2022 | 14.43 | 15.38 | 14.43 | 14.71 | 604,011 | +0.18(+1.26%) |
Feb 09, 2022 | 14.58 | 14.85 | 14.43 | 14.52 | 111,590 | -0.10(-0.66%) |
Feb 08, 2022 | 14.80 | 14.99 | 14.49 | 14.62 | 73,495 | -0.21(-1.45%) |
Feb 07, 2022 | 14.37 | 15.03 | 14.28 | 14.83 | 180,546 | +0.42(+2.91%) |
Feb 04, 2022 | 14.70 | 14.90 | 14.14 | 14.41 | 122,969 | -0.32(-2.17%) |
Feb 03, 2022 | 15.34 | 14.58 | 14.73 | 141,556 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.80 | 15.42 | 14.31 | 15.26 | 743,116 | +0.68(+4.63%) |
Feb 01, 2022 | 13.97 | 14.77 | 13.97 | 14.59 | 246,817 | +0.66(+4.74%) |
Jan 31, 2022 | 13.88 | 14.42 | 13.93 | 169,109 | +0.07(+0.52%) | |
Jan 28, 2022 | 13.83 | 13.98 | 13.66 | 13.86 | 81,465 | +0.13(+0.92%) |
Jan 27, 2022 | 13.65 | 14.01 | 13.50 | 13.73 | 135,551 | +0.14(+1.06%) |
Jan 26, 2022 | 13.99 | 14.09 | 13.47 | 13.58 | 114,543 | -0.28(-2.02%) |
Jan 25, 2022 | 13.78 | 13.96 | 13.37 | 13.86 | 139,135 | +0.25(+1.86%) |
Jan 24, 2022 | 13.56 | 13.72 | 12.70 | 13.61 | 222,733 | -0.11(-0.79%) |
Jan 21, 2022 | 14.27 | 14.27 | 13.67 | 13.72 | 230,763 | -0.54(-3.80%) |
Jan 20, 2022 | 14.30 | 14.61 | 14.25 | 14.26 | 113,867 | -0.12(-0.82%) |
Jan 19, 2022 | 14.80 | 14.80 | 14.33 | 14.38 | 83,735 | -0.27(-1.85%) |
Jan 18, 2022 | 14.41 | 14.87 | 14.39 | 14.65 | 158,946 | +0.28(+1.95%) |
Jan 14, 2022 | 14.37 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 14.45 | 14.62 | 14.30 | 14.42 | 72,464 | -0.03(-0.19%) |
Jan 12, 2022 | 14.82 | 14.91 | 14.35 | 14.44 | 89,497 | -0.20(-1.36%) |
Jan 11, 2022 | 14.40 | 14.90 | 14.34 | 14.64 | 167,223 | +0.17(+1.19%) |
Jan 10, 2022 | 14.33 | 14.70 | 14.02 | 14.47 | 162,247 | +0.03(+0.19%) |
Jan 07, 2022 | 14.35 | 14.71 | 14.35 | 14.44 | 91,189 | +0.09(+0.63%) |
Jan 06, 2022 | 14.24 | 14.61 | 14.18 | 14.35 | 80,459 | +0.12(+0.83%) |
Jan 05, 2022 | 14.34 | 14.90 | 14.18 | 14.24 | 84,985 | -0.11(-0.76%) |
Jan 04, 2022 | 14.37 | 14.79 | 14.14 | 14.34 | 92,264 | -0.05(-0.31%) |
Jan 03, 2022 | 14.46 | 15.16 | 14.01 | 14.39 | 274,967 | -0.17(-1.18%) |
Dec 31, 2021 | 14.30 | 14.60 | 14.14 | 14.56 | 319,762 | +0.36(+2.55%) |
Dec 30, 2021 | 14.43 | 14.62 | 14.20 | 14.20 | 90,956 | -0.23(-1.57%) |
Dec 29, 2021 | 14.46 | 14.68 | 14.23 | 14.43 | 47,838 | -0.02(-0.13%) |
Dec 28, 2021 | 14.55 | 14.83 | 14.19 | 14.44 | 73,389 | -0.23(-1.54%) |
Dec 27, 2021 | 14.23 | 14.81 | 13.97 | 14.67 | 136,858 | +0.33(+2.27%) |
Dec 23, 2021 | 14.27 | 14.51 | 14.12 | 14.34 | 67,044 | +0.07(+0.51%) |
Dec 22, 2021 | 13.83 | 14.37 | 13.59 | 14.27 | 121,494 | +0.49(+3.54%) |
Dec 21, 2021 | 13.36 | 14.09 | 13.33 | 13.78 | 68,661 | +0.43(+3.25%) |
Dec 20, 2021 | 13.72 | 13.72 | 13.11 | 13.35 | 104,574 | -0.42(-3.08%) |
Dec 17, 2021 | 13.44 | 13.92 | 13.31 | 13.77 | 84,225 | +0.33(+2.42%) |
Dec 16, 2021 | 13.93 | 14.10 | 13.44 | 13.45 | 89,871 | -0.47(-3.38%) |
Dec 15, 2021 | 14.22 | 14.22 | 13.81 | 13.92 | 96,753 | -0.45(-3.12%) |
Dec 14, 2021 | 14.26 | 14.51 | 14.03 | 14.37 | 155,463 | +0.06(+0.41%) |
Dec 13, 2021 | 14.52 | 14.80 | 14.08 | 14.31 | 159,535 | -0.16(-1.12%) |
Dec 10, 2021 | 14.71 | 14.91 | 14.38 | 14.47 | 81,710 | -0.45(-3.03%) |
Dec 09, 2021 | 14.91 | 15.09 | 14.61 | 14.92 | 117,174 | -0.17(-1.09%) |
Dec 08, 2021 | 14.69 | 15.15 | 14.49 | 15.09 | 173,988 | +0.52(+3.55%) |
Dec 07, 2021 | 14.43 | 14.99 | 14.38 | 14.57 | 97,172 | +0.26(+1.80%) |
Dec 06, 2021 | 14.52 | 14.71 | 14.24 | 14.31 | 71,373 | -0.22(-1.50%) |
Dec 03, 2021 | 14.54 | 14.88 | 14.34 | 14.53 | 309,731 | +0.12(+0.85%) |
Dec 02, 2021 | 13.69 | 14.52 | 13.60 | 14.41 | 176,006 | +0.56(+4.02%) |
Dec 01, 2021 | 14.99 | 14.99 | 13.71 | 13.85 | 173,413 | -0.94(-6.34%) |
Nov 30, 2021 | 14.28 | 15.37 | 13.78 | 14.79 | 535,089 | +0.41(+2.83%) |
Nov 29, 2021 | 14.32 | 14.64 | 14.19 | 14.38 | 77,364 | +0.06(+0.44%) |
Nov 26, 2021 | 14.10 | 14.41 | 14.05 | 14.32 | 90,871 | -0.07(-0.50%) |
Nov 24, 2021 | 14.31 | 14.64 | 14.14 | 14.39 | 104,462 | +0.16(+1.12%) |
Nov 23, 2021 | 14.73 | 15.09 | 14.07 | 14.23 | 177,428 | -0.48(-3.24%) |
Nov 22, 2021 | 14.13 | 14.80 | 14.13 | 14.71 | 233,152 | +0.59(+4.16%) |
Nov 19, 2021 | 14.67 | 14.86 | 14.01 | 14.12 | 236,646 | -0.53(-3.60%) |
Nov 18, 2021 | 14.74 | 14.73 | 14.54 | 14.65 | 233,803 | +0.18(+1.22%) |
Nov 17, 2021 | 14.88 | 14.88 | 14.33 | 14.47 | 344,395 | -0.08(-0.56%) |
Nov 16, 2021 | 13.46 | 14.62 | 12.73 | 14.55 | 1,322,765 | +1.20(+9.00%) |
Nov 15, 2021 | 13.44 | 13.68 | 13.02 | 13.35 | 364,175 | +0.10(+0.75%) |
Nov 12, 2021 | 13.36 | 13.36 | 13.17 | 13.25 | 117,784 | -0.01(-0.07%) |
Nov 11, 2021 | 12.92 | 13.31 | 12.92 | 13.26 | 75,212 | +0.41(+3.16%) |
Nov 10, 2021 | 13.14 | 12.85 | 86,220 | -0.35(-2.67%) | ||
Nov 09, 2021 | 13.19 | 13.38 | 13.12 | 13.21 | 133,344 | -0.03(-0.20%) |
Nov 08, 2021 | 12.75 | 13.48 | 12.74 | 13.23 | 293,407 | +0.73(+5.86%) |
Nov 05, 2021 | 12.34 | 12.51 | 11.90 | 12.50 | 329,823 | +0.34(+2.79%) |
Nov 04, 2021 | 12.24 | 12.31 | 11.80 | 12.16 | 96,537 | -0.03(-0.26%) |
Nov 03, 2021 | 12.00 | 12.25 | 11.89 | 12.19 | 83,725 | +0.08(+0.67%) |
Nov 02, 2021 | 12.25 | 12.25 | 11.76 | 12.11 | 96,067 | -0.12(-0.95%) |
Nov 01, 2021 | 12.06 | 12.25 | 12.11 | 12.23 | 70,829 | +0.12(+0.96%) |
Oct 29, 2021 | 12.22 | 12.45 | 11.90 | 12.11 | 50,843 | -0.03(-0.22%) |
Oct 28, 2021 | 12.26 | 12.11 | 12.14 | 37,930 | -0.04(-0.29%) | |
Oct 27, 2021 | 12.34 | 12.35 | 12.11 | 12.17 | 169,890 | -0.16(-1.31%) |
Oct 26, 2021 | 12.83 | 12.34 | 102,890 | -0.47(-3.64%) | ||
Oct 25, 2021 | 12.78 | 12.90 | 12.59 | 12.80 | 75,721 | +0.11(+0.85%) |
Oct 22, 2021 | 12.65 | 12.20 | 12.70 | 187,560 | +0.11(+0.89%) | |
Oct 21, 2021 | 12.12 | 12.66 | 11.98 | 12.58 | 180,473 | +0.44(+3.66%) |
Oct 20, 2021 | 11.91 | 12.20 | 11.88 | 12.14 | 152,111 | +0.15(+1.27%) |
Oct 19, 2021 | 11.89 | 12.20 | 11.89 | 11.99 | 65,299 | +0.21(+1.75%) |
Oct 18, 2021 | 11.58 | 11.91 | 11.53 | 11.78 | 52,032 | +0.19(+1.63%) |
Oct 15, 2021 | 11.66 | 11.93 | 11.56 | 11.59 | 68,571 | -0.07(-0.62%) |
Oct 14, 2021 | 11.89 | 11.89 | 11.35 | 11.66 | 101,361 | -0.17(-1.44%) |
Oct 13, 2021 | 12.00 | 12.02 | 11.67 | 11.83 | 72,088 | -0.06(-0.53%) |
Oct 12, 2021 | 11.21 | 12.01 | 11.09 | 11.90 | 125,593 | +0.78(+7.02%) |
Oct 11, 2021 | 11.04 | 11.25 | 10.88 | 11.12 | 114,074 | -0.05(-0.48%) |
Oct 08, 2021 | 11.35 | 11.54 | 11.17 | 11.17 | 50,790 | -0.23(-2.05%) |
Oct 07, 2021 | 11.89 | 11.89 | 11.16 | 11.40 | 62,228 | +0.26(+2.34%) |
Oct 06, 2021 | 11.13 | 11.21 | 10.95 | 11.14 | 56,788 | -0.03(-0.24%) |
Oct 05, 2021 | 11.26 | 11.44 | 11.13 | 11.17 | 58,788 | -0.13(-1.11%) |
Oct 04, 2021 | 11.58 | 11.64 | 11.21 | 11.30 | 71,219 | -0.22(-1.87%) |
Oct 01, 2021 | 11.67 | 11.81 | 11.51 | 11.51 | 102,243 | -0.15(-1.31%) |
Sep 30, 2021 | 11.65 | 11.82 | 11.59 | 11.66 | 54,283 | -0.04(-0.38%) |
Sep 29, 2021 | 11.89 | 12.09 | 11.61 | 11.71 | 42,750 | -0.15(-1.29%) |
Sep 28, 2021 | 11.75 | 12.11 | 11.57 | 11.86 | 68,399 | +0.05(+0.46%) |
Sep 27, 2021 | 11.87 | 12.22 | 11.78 | 11.81 | 162,080 | +0.04(+0.30%) |
Sep 24, 2021 | 11.64 | 12.07 | 11.64 | 11.77 | 46,580 | +0.03(+0.23%) |
Sep 23, 2021 | 11.61 | 11.88 | 11.59 | 11.74 | 79,700 | +0.16(+1.39%) |
Sep 22, 2021 | 11.19 | 11.71 | 11.17 | 11.58 | 147,934 | +0.48(+4.36%) |
Sep 21, 2021 | 11.17 | 11.31 | 11.09 | 11.10 | 123,009 | +0.02(+0.16%) |
Sep 20, 2021 | 11.61 | 11.61 | 10.80 | 11.08 | 292,051 | -0.74(-6.23%) |
Sep 17, 2021 | 12.26 | 12.26 | 11.80 | 11.82 | 59,778 | -0.48(-3.87%) |
Sep 16, 2021 | 12.15 | 12.44 | 12.02 | 12.29 | 121,618 | +0.15(+1.26%) |
Sep 15, 2021 | 11.95 | 12.26 | 11.82 | 12.14 | 108,732 | +0.32(+2.73%) |
Sep 14, 2021 | 12.47 | 12.47 | 11.80 | 11.82 | 137,277 | -0.54(-4.36%) |
Sep 13, 2021 | 12.39 | 12.57 | 12.33 | 12.35 | 237,200 | +0.02(+0.15%) |
Sep 10, 2021 | 12.16 | 12.50 | 12.03 | 12.34 | 188,822 | +0.23(+1.93%) |
Sep 09, 2021 | 11.90 | 12.26 | 11.82 | 12.10 | 133,011 | +0.24(+2.04%) |
Sep 08, 2021 | 12.14 | 12.27 | 11.83 | 11.86 | 149,159 | -0.28(-2.29%) |
Sep 07, 2021 | 11.91 | 12.44 | 11.80 | 12.14 | 265,554 | +0.26(+2.19%) |
Sep 03, 2021 | 11.62 | 12.09 | 11.61 | 11.88 | 155,053 | +0.13(+1.15%) |
Sep 02, 2021 | 11.65 | 11.89 | 11.56 | 11.74 | 229,747 | +0.22(+1.87%) |
Sep 01, 2021 | 11.48 | 11.65 | 10.88 | 11.53 | 455,790 | +0.39(+3.46%) |
Aug 31, 2021 | 11.14 | 11.25 | 11.06 | 11.14 | 101,401 | -0.03(-0.24%) |
Aug 30, 2021 | 11.26 | 11.34 | 11.08 | 11.17 | 79,095 | +0.02(+0.16%) |
Aug 27, 2021 | 10.81 | 11.30 | 10.81 | 11.15 | 176,664 | +0.39(+3.67%) |
Aug 26, 2021 | 10.83 | 10.86 | 10.60 | 10.76 | 105,414 | -0.04(-0.42%) |
Aug 25, 2021 | 10.73 | 10.98 | 10.52 | 10.80 | 245,846 | +0.04(+0.42%) |
Aug 24, 2021 | 10.56 | 10.78 | 10.56 | 10.76 | 162,993 | +0.19(+1.78%) |
Aug 23, 2021 | 10.44 | 10.58 | 10.26 | 10.57 | 213,712 | +0.22(+2.08%) |
Aug 20, 2021 | 10.06 | 10.43 | 9.977 | 10.35 | 123,774 | +0.29(+2.85%) |
Aug 19, 2021 | 10.17 | 10.30 | 9.941 | 10.07 | 165,403 | -0.30(-2.86%) |
Aug 18, 2021 | 10.31 | 10.50 | 10.17 | 10.36 | 102,197 | +0.11(+1.05%) |
Aug 17, 2021 | 10.43 | 10.44 | 10.17 | 10.25 | 48,728 | -0.25(-2.39%) |
Aug 16, 2021 | 10.28 | 10.67 | 10.28 | 10.51 | 57,472 | +0.18(+1.74%) |
Aug 13, 2021 | 10.40 | 10.45 | 10.16 | 10.33 | 96,234 | -0.09(-0.86%) |
Aug 12, 2021 | 10.56 | 10.68 | 10.36 | 10.42 | 35,827 | -0.18(-1.69%) |
Aug 11, 2021 | 10.64 | 10.82 | 10.52 | 10.60 | 63,214 | -0.09(-0.84%) |
Aug 10, 2021 | 10.36 | 10.76 | 10.36 | 10.69 | 59,745 | +0.36(+3.48%) |
Aug 09, 2021 | 10.32 | 10.52 | 10.23 | 10.33 | 86,196 | -0.16(-1.54%) |
Aug 06, 2021 | 10.54 | 10.54 | 10.41 | 10.49 | 54,548 | -0.01(-0.08%) |
Aug 05, 2021 | 10.38 | 10.77 | 10.30 | 10.50 | 66,125 | +0.09(+0.86%) |
Aug 04, 2021 | 10.37 | 10.56 | 10.37 | 10.41 | 65,904 | -0.08(-0.77%) |
Aug 03, 2021 | 10.47 | 10.68 | 10.44 | 10.49 | 105,555 | -0.04(-0.43%) |
Aug 02, 2021 | 10.80 | 10.86 | 10.34 | 10.53 | 65,062 | -0.12(-1.10%) |
Jul 30, 2021 | 10.82 | 10.85 | 10.63 | 10.65 | 71,565 | -0.18(-1.64%) |
Jul 29, 2021 | 10.59 | 10.93 | 10.54 | 10.83 | 119,456 | +0.25(+2.35%) |
Jul 28, 2021 | 10.36 | 10.64 | 10.36 | 10.58 | 75,353 | +0.10(+0.93%) |
Jul 27, 2021 | 10.62 | 10.63 | 10.39 | 10.48 | 34,924 | -0.15(-1.42%) |
Jul 26, 2021 | 10.36 | 10.68 | 10.36 | 10.63 | 100,967 | +0.21(+2.05%) |
Jul 23, 2021 | 10.63 | 10.63 | 10.28 | 10.42 | 84,184 | -0.14(-1.35%) |
Jul 22, 2021 | 10.42 | 10.61 | 10.16 | 10.56 | 76,713 | +0.25(+2.42%) |
Jul 21, 2021 | 10.00 | 10.45 | 9.966 | 10.31 | 225,026 | +0.35(+3.48%) |
Jul 20, 2021 | 9.787 | 10.00 | 9.715 | 9.965 | 38,340 | +0.20(+2.00%) |
Jul 19, 2021 | 9.689 | 9.795 | 9.431 | 9.769 | 88,310 | -0.08(-0.81%) |
Jul 16, 2021 | 10.20 | 10.20 | 9.778 | 9.849 | 68,151 | -0.32(-3.15%) |
Jul 15, 2021 | 10.19 | 10.31 | 10.16 | 10.17 | 31,493 | -0.12(-1.21%) |
Jul 14, 2021 | 10.57 | 10.59 | 10.24 | 10.29 | 72,569 | -0.20(-1.95%) |
Jul 13, 2021 | 10.53 | 10.69 | 10.45 | 10.50 | 51,259 | -0.13(-1.26%) |
Jul 12, 2021 | 10.81 | 10.81 | 10.54 | 10.63 | 81,679 | -0.06(-0.58%) |
Jul 09, 2021 | 10.51 | 10.78 | 10.50 | 10.69 | 33,788 | +0.20(+1.87%) |
Jul 08, 2021 | 10.44 | 10.64 | 10.26 | 10.50 | 57,933 | -0.12(-1.09%) |
Jul 07, 2021 | 10.85 | 10.88 | 9.769 | 10.61 | 405,376 | -0.19(-1.73%) |
Jul 06, 2021 | 10.85 | 10.91 | 10.79 | 10.80 | 34,051 | -0.10(-0.90%) |
Jul 02, 2021 | 10.98 | 11.00 | 10.78 | 10.90 | 45,646 | -0.10(-0.89%) |
Jul 01, 2021 | 11.02 | 11.09 | 10.89 | 11.00 | 61,665 | +0.14(+1.31%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.85 | 10.85 | 77,088 | -0.06(-0.57%) |
Jun 29, 2021 | 11.11 | 11.11 | 10.87 | 10.92 | 76,219 | -0.10(-0.89%) |
Jun 28, 2021 | 11.33 | 11.33 | 10.96 | 11.01 | 99,193 | -0.28(-2.44%) |
Jun 25, 2021 | 11.41 | 11.61 | 11.19 | 11.29 | 205,673 | -0.13(-1.17%) |
Jun 24, 2021 | 11.44 | 11.61 | 11.32 | 11.42 | 57,073 | +0.07(+0.63%) |
Jun 23, 2021 | 11.39 | 11.81 | 11.25 | 11.35 | 122,039 | -0.01(-0.08%) |
Jun 22, 2021 | 11.41 | 11.56 | 11.22 | 11.36 | 60,511 | -0.04(-0.31%) |
Jun 21, 2021 | 11.21 | 11.54 | 11.18 | 11.40 | 66,169 | +0.22(+1.99%) |
Jun 18, 2021 | 11.49 | 11.57 | 11.16 | 11.17 | 91,707 | -0.46(-3.98%) |
Jun 17, 2021 | 11.94 | 12.00 | 11.48 | 11.64 | 67,226 | -0.33(-2.75%) |
Jun 16, 2021 | 11.90 | 12.14 | 11.68 | 11.97 | 140,630 | +0.14(+1.20%) |
Jun 15, 2021 | 11.71 | 11.93 | 11.44 | 11.82 | 160,478 | +0.35(+3.02%) |
Jun 14, 2021 | 11.64 | 11.67 | 11.45 | 11.48 | 114,440 | -0.05(-0.46%) |
Jun 11, 2021 | 11.65 | 11.73 | 11.53 | 11.53 | 118,370 | -0.18(-1.52%) |
Jun 10, 2021 | 11.48 | 11.75 | 11.48 | 11.71 | 102,390 | +0.32(+2.81%) |
Jun 09, 2021 | 11.43 | 11.75 | 11.38 | 11.39 | 109,714 | +0.06(+0.55%) |
Jun 08, 2021 | 11.18 | 11.57 | 11.15 | 11.33 | 119,360 | +0.11(+0.95%) |
Jun 07, 2021 | 10.94 | 11.59 | 10.94 | 11.22 | 294,704 | +0.18(+1.61%) |
Jun 04, 2021 | 10.97 | 11.29 | 10.77 | 11.04 | 131,110 | +0.09(+0.81%) |
Jun 03, 2021 | 10.99 | 11.08 | 10.75 | 10.95 | 113,787 | -0.06(-0.56%) |
Jun 02, 2021 | 11.11 | 11.12 | 10.87 | 11.01 | 92,400 | +0.02(+0.16%) |
Jun 01, 2021 | 11.19 | 11.30 | 10.97 | 11.00 | 84,756 | -0.12(-1.12%) |
May 28, 2021 | 10.94 | 11.40 | 10.83 | 11.12 | 154,837 | +0.18(+1.63%) |
May 27, 2021 | 10.97 | 11.02 | 10.82 | 10.94 | 61,275 | +0.09(+0.82%) |
May 26, 2021 | 10.93 | 11.10 | 10.80 | 10.85 | 79,833 | -0.11(-0.97%) |
May 25, 2021 | 11.33 | 11.52 | 10.95 | 10.96 | 78,354 | -0.36(-3.22%) |
May 24, 2021 | 11.27 | 11.51 | 11.27 | 11.33 | 109,600 | +0.10(+0.87%) |
May 21, 2021 | 11.15 | 11.36 | 11.15 | 11.23 | 84,634 | +0.19(+1.69%) |
May 20, 2021 | 11.09 | 11.11 | 10.93 | 11.04 | 66,879 | -0.10(-0.88%) |
May 19, 2021 | 11.01 | 11.40 | 10.87 | 11.14 | 53,650 | +0.05(+0.48%) |
May 18, 2021 | 11.03 | 11.34 | 11.01 | 11.09 | 88,555 | -0.04(-0.40%) |
May 17, 2021 | 11.03 | 11.20 | 10.90 | 11.13 | 50,697 | +0.10(+0.89%) |
May 14, 2021 | 10.97 | 11.24 | 10.85 | 11.03 | 83,220 | +0.12(+1.06%) |
May 13, 2021 | 10.97 | 11.24 | 10.69 | 10.92 | 118,519 | -0.08(-0.73%) |
May 12, 2021 | 11.38 | 11.41 | 10.93 | 11.00 | 86,162 | -0.37(-3.29%) |
May 11, 2021 | 11.52 | 11.65 | 11.31 | 11.37 | 98,238 | -0.28(-2.44%) |
May 10, 2021 | 11.92 | 12.00 | 11.59 | 11.65 | 124,389 | -0.16(-1.36%) |
May 07, 2021 | 11.35 | 11.96 | 11.28 | 11.82 | 118,071 | +0.50(+4.40%) |
May 06, 2021 | 11.52 | 11.54 | 11.15 | 11.32 | 68,365 | -0.22(-1.93%) |
May 05, 2021 | 11.61 | 11.89 | 11.46 | 11.54 | 107,515 | -0.02(-0.15%) |
May 04, 2021 | 11.80 | 11.85 | 11.26 | 11.56 | 67,285 | -0.25(-2.11%) |