Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.740 | 9.780 | 9.200 | 9.240 | 288,276 | -0.58(-5.91%) |
Apr 28, 2022 | 9.630 | 9.880 | 9.235 | 9.820 | 213,935 | +0.22(+2.29%) |
Apr 27, 2022 | 9.710 | 9.720 | 9.540 | 9.600 | 153,802 | -0.03(-0.31%) |
Apr 26, 2022 | 10.01 | 10.04 | 9.630 | 9.630 | 247,239 | -0.53(-5.22%) |
Apr 25, 2022 | 9.960 | 10.20 | 9.850 | 10.16 | 199,145 | +0.06(+0.59%) |
Apr 22, 2022 | 10.43 | 10.44 | 10.04 | 10.10 | 189,101 | -0.38(-3.63%) |
Apr 21, 2022 | 11.01 | 11.06 | 10.43 | 10.48 | 169,783 | -0.37(-3.41%) |
Apr 20, 2022 | 11.10 | 11.34 | 10.85 | 10.85 | 176,885 | -0.35(-3.12%) |
Apr 19, 2022 | 10.67 | 11.21 | 10.67 | 11.20 | 140,528 | +0.45(+4.19%) |
Apr 18, 2022 | 10.70 | 10.94 | 10.67 | 10.75 | 178,454 | -0.04(-0.37%) |
Apr 14, 2022 | 11.04 | 11.19 | 10.77 | 10.79 | 131,898 | -0.31(-2.79%) |
Apr 13, 2022 | 10.64 | 11.13 | 10.64 | 11.10 | 196,409 | +0.43(+4.03%) |
Apr 12, 2022 | 10.78 | 10.98 | 10.63 | 10.67 | 238,590 | +0.00(+0.00%) |
Apr 11, 2022 | 10.61 | 10.94 | 10.61 | 10.67 | 144,017 | -0.08(-0.74%) |
Apr 08, 2022 | 10.44 | 10.78 | 10.44 | 10.75 | 180,759 | +0.29(+2.77%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.46 | 249,107 | -0.10(-0.95%) |
Apr 06, 2022 | 10.54 | 10.71 | 10.27 | 10.56 | 313,049 | -0.08(-0.75%) |
Apr 05, 2022 | 10.60 | 10.80 | 10.37 | 10.64 | 159,511 | +0.00(+0.00%) |
Apr 04, 2022 | 9.950 | 10.69 | 9.880 | 10.64 | 390,018 | +0.76(+7.69%) |
Apr 01, 2022 | 9.800 | 9.920 | 9.680 | 9.880 | 271,956 | +0.18(+1.86%) |
Mar 31, 2022 | 9.830 | 9.910 | 9.610 | 9.700 | 206,025 | -0.18(-1.82%) |
Mar 30, 2022 | 10.01 | 10.07 | 9.850 | 9.880 | 218,444 | -0.20(-1.98%) |
Mar 29, 2022 | 10.18 | 10.18 | 9.950 | 10.08 | 394,628 | +0.17(+1.72%) |
Mar 28, 2022 | 10.05 | 10.08 | 9.700 | 9.910 | 232,480 | -0.11(-1.10%) |
Mar 25, 2022 | 10.08 | 10.08 | 9.900 | 10.02 | 336,134 | +0.06(+0.60%) |
Mar 24, 2022 | 9.910 | 10.01 | 9.810 | 9.960 | 219,311 | +0.06(+0.61%) |
Mar 23, 2022 | 10.03 | 10.07 | 9.780 | 9.900 | 325,543 | -0.22(-2.17%) |
Mar 22, 2022 | 9.880 | 10.18 | 9.880 | 10.12 | 295,118 | +0.22(+2.22%) |
Mar 21, 2022 | 9.890 | 10.00 | 9.800 | 9.900 | 311,827 | +0.08(+0.81%) |
Mar 18, 2022 | 9.850 | 9.920 | 9.610 | 9.820 | 581,167 | -0.01(-0.10%) |
Mar 17, 2022 | 9.660 | 9.840 | 9.560 | 9.830 | 348,064 | +0.12(+1.24%) |
Mar 16, 2022 | 9.480 | 9.830 | 9.340 | 9.710 | 641,917 | +0.03(+0.31%) |
Mar 15, 2022 | 9.500 | 9.840 | 9.420 | 9.680 | 304,302 | +0.14(+1.47%) |
Mar 14, 2022 | 9.740 | 9.780 | 9.470 | 9.540 | 212,344 | -0.15(-1.55%) |
Mar 11, 2022 | 9.810 | 9.978 | 9.650 | 9.690 | 231,294 | -0.01(-0.10%) |
Mar 10, 2022 | 9.800 | 9.920 | 9.510 | 9.700 | 383,725 | -0.24(-2.41%) |
Mar 09, 2022 | 9.610 | 10.05 | 9.570 | 9.940 | 443,459 | +0.56(+5.97%) |
Mar 08, 2022 | 9.280 | 9.710 | 9.150 | 9.380 | 317,081 | +0.20(+2.18%) |
Mar 07, 2022 | 9.710 | 9.750 | 9.110 | 9.180 | 367,815 | -0.58(-5.94%) |
Mar 04, 2022 | 9.910 | 9.910 | 9.530 | 9.760 | 277,532 | -0.10(-1.01%) |
Mar 03, 2022 | 10.22 | 10.36 | 9.820 | 9.860 | 363,513 | -0.34(-3.33%) |
Mar 02, 2022 | 9.660 | 10.26 | 9.660 | 10.20 | 417,149 | +0.53(+5.48%) |
Mar 01, 2022 | 10.05 | 10.21 | 9.570 | 9.670 | 528,912 | -0.38(-3.78%) |
Feb 28, 2022 | 10.42 | 10.50 | 10.02 | 10.05 | 706,542 | -0.46(-4.38%) |
Feb 25, 2022 | 10.59 | 10.92 | 10.39 | 10.51 | 879,935 | -0.01(-0.10%) |
Feb 24, 2022 | 10.45 | 10.61 | 10.10 | 10.52 | 294,349 | -0.32(-2.95%) |
Feb 23, 2022 | 11.00 | 11.45 | 10.80 | 10.84 | 255,084 | -0.31(-2.78%) |
Feb 22, 2022 | 11.25 | 11.34 | 11.11 | 11.15 | 131,973 | -0.13(-1.15%) |
Feb 18, 2022 | 11.28 | 0 | -0.33(-2.84%) | |||
Feb 17, 2022 | 11.73 | 11.79 | 11.59 | 11.61 | 158,527 | -0.27(-2.27%) |
Feb 16, 2022 | 11.49 | 11.90 | 11.48 | 11.88 | 243,376 | +0.27(+2.33%) |
Feb 15, 2022 | 11.31 | 11.66 | 11.31 | 11.61 | 207,493 | +0.43(+3.85%) |
Feb 14, 2022 | 11.26 | 11.45 | 11.12 | 11.18 | 199,942 | -0.10(-0.89%) |
Feb 11, 2022 | 10.85 | 11.41 | 10.85 | 11.28 | 232,959 | +0.33(+3.01%) |
Feb 10, 2022 | 10.94 | 11.20 | 10.88 | 10.95 | 229,179 | -0.14(-1.26%) |
Feb 09, 2022 | 11.14 | 11.28 | 10.84 | 11.09 | 115,960 | -0.01(-0.09%) |
Feb 08, 2022 | 10.87 | 11.10 | 10.77 | 11.10 | 302,004 | +0.35(+3.26%) |
Feb 07, 2022 | 10.64 | 10.82 | 10.58 | 10.75 | 601,891 | +0.08(+0.75%) |
Feb 04, 2022 | 10.83 | 10.83 | 10.44 | 10.67 | 188,827 | +0.07(+0.66%) |
Feb 03, 2022 | 10.60 | 10.60 | 210,728 | +0.09(+0.86%) | ||
Feb 02, 2022 | 10.89 | 10.95 | 10.50 | 10.51 | 241,044 | -0.43(-3.93%) |
Feb 01, 2022 | 10.89 | 11.05 | 10.73 | 10.94 | 362,818 | +0.00(+0.00%) |
Jan 31, 2022 | 10.59 | 10.94 | 333,375 | +0.21(+1.96%) | ||
Jan 28, 2022 | 10.51 | 10.73 | 10.33 | 10.73 | 181,287 | +0.19(+1.80%) |
Jan 27, 2022 | 10.68 | 10.89 | 10.43 | 10.54 | 264,088 | -0.09(-0.85%) |
Jan 26, 2022 | 11.17 | 11.17 | 10.58 | 10.63 | 284,707 | -0.34(-3.10%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.57 | 10.97 | 244,284 | +0.22(+2.05%) |
Jan 24, 2022 | 10.19 | 10.75 | 10.15 | 10.75 | 474,880 | +0.40(+3.86%) |
Jan 21, 2022 | 10.47 | 10.76 | 10.32 | 10.35 | 366,344 | -0.22(-2.08%) |
Jan 20, 2022 | 10.77 | 10.96 | 10.56 | 10.57 | 133,525 | -0.21(-1.95%) |
Jan 19, 2022 | 10.89 | 10.96 | 10.67 | 10.78 | 278,416 | -0.02(-0.19%) |
Jan 18, 2022 | 11.32 | 11.32 | 10.78 | 10.80 | 338,908 | -0.56(-4.93%) |
Jan 14, 2022 | 11.36 | 0 | +0.05(+0.44%) | |||
Jan 13, 2022 | 11.29 | 11.46 | 11.16 | 11.31 | 358,487 | +0.02(+0.18%) |
Jan 12, 2022 | 11.42 | 11.43 | 11.22 | 11.29 | 229,301 | -0.11(-0.96%) |
Jan 11, 2022 | 11.14 | 11.43 | 11.03 | 11.40 | 335,020 | +0.21(+1.88%) |
Jan 10, 2022 | 11.67 | 11.75 | 11.15 | 11.19 | 212,184 | -0.56(-4.77%) |
Jan 07, 2022 | 11.75 | 11.87 | 11.67 | 11.75 | 244,043 | +0.02(+0.17%) |
Jan 06, 2022 | 11.82 | 11.86 | 11.62 | 11.73 | 231,892 | +0.11(+0.95%) |
Jan 05, 2022 | 12.07 | 12.29 | 11.60 | 11.62 | 146,288 | -0.51(-4.20%) |
Jan 04, 2022 | 12.14 | 12.37 | 12.11 | 12.13 | 110,540 | +0.02(+0.17%) |
Jan 03, 2022 | 11.69 | 12.15 | 11.69 | 12.11 | 119,747 | +0.45(+3.86%) |
Dec 31, 2021 | 11.61 | 11.77 | 11.57 | 11.66 | 242,931 | -0.01(-0.09%) |
Dec 30, 2021 | 11.67 | 11.93 | 11.58 | 11.67 | 296,955 | +0.08(+0.69%) |
Dec 29, 2021 | 11.65 | 11.73 | 11.54 | 11.59 | 76,361 | -0.09(-0.77%) |
Dec 28, 2021 | 11.57 | 11.80 | 11.57 | 11.68 | 236,325 | +0.08(+0.69%) |
Dec 27, 2021 | 11.63 | 11.70 | 11.50 | 11.60 | 261,893 | -0.08(-0.68%) |
Dec 23, 2021 | 11.72 | 11.79 | 11.57 | 11.68 | 178,638 | +0.06(+0.52%) |
Dec 22, 2021 | 11.48 | 11.74 | 11.44 | 11.62 | 208,373 | +0.09(+0.78%) |
Dec 21, 2021 | 11.11 | 11.71 | 11.11 | 11.53 | 179,910 | +0.59(+5.39%) |
Dec 20, 2021 | 11.22 | 11.25 | 10.81 | 10.94 | 514,406 | -0.47(-4.12%) |
Dec 17, 2021 | 11.09 | 11.46 | 11.01 | 11.41 | 606,591 | +0.42(+3.82%) |
Dec 16, 2021 | 11.27 | 11.33 | 10.98 | 10.99 | 275,803 | -0.13(-1.17%) |
Dec 15, 2021 | 11.37 | 11.37 | 10.85 | 11.12 | 309,497 | -0.03(-0.27%) |
Dec 14, 2021 | 11.42 | 11.47 | 11.11 | 11.15 | 150,032 | -0.16(-1.41%) |
Dec 13, 2021 | 11.47 | 11.47 | 11.15 | 11.31 | 180,707 | -0.11(-0.96%) |
Dec 10, 2021 | 11.64 | 11.64 | 11.34 | 11.42 | 294,804 | -0.06(-0.52%) |
Dec 09, 2021 | 11.89 | 11.89 | 11.41 | 11.48 | 285,605 | -0.14(-1.20%) |
Dec 08, 2021 | 11.70 | 11.82 | 11.59 | 11.62 | 246,580 | -0.15(-1.27%) |
Dec 07, 2021 | 12.27 | 12.29 | 11.72 | 11.77 | 344,596 | -0.35(-2.89%) |
Dec 06, 2021 | 11.63 | 12.27 | 11.46 | 12.12 | 365,953 | +0.78(+6.88%) |
Dec 03, 2021 | 11.53 | 11.67 | 11.28 | 11.34 | 386,212 | -0.09(-0.79%) |
Dec 02, 2021 | 11.19 | 11.46 | 11.17 | 11.43 | 301,082 | +0.33(+2.97%) |
Dec 01, 2021 | 11.62 | 11.96 | 11.09 | 11.10 | 301,632 | -0.26(-2.29%) |
Nov 30, 2021 | 11.45 | 11.57 | 11.00 | 11.36 | 674,743 | -0.21(-1.82%) |
Nov 29, 2021 | 11.60 | 11.76 | 11.43 | 11.57 | 265,487 | -0.03(-0.26%) |
Nov 26, 2021 | 11.70 | 12.03 | 11.30 | 11.60 | 334,882 | -0.74(-6.00%) |
Nov 24, 2021 | 12.41 | 12.48 | 12.32 | 12.34 | 181,902 | -0.16(-1.28%) |
Nov 23, 2021 | 12.38 | 12.54 | 12.26 | 12.50 | 396,966 | +0.14(+1.13%) |
Nov 22, 2021 | 12.52 | 12.86 | 12.35 | 12.36 | 1,128,845 | -0.03(-0.24%) |
Nov 19, 2021 | 12.34 | 12.52 | 12.26 | 12.39 | 207,757 | -0.07(-0.56%) |
Nov 18, 2021 | 12.88 | 13.00 | 12.41 | 12.46 | 236,713 | -0.43(-3.34%) |
Nov 17, 2021 | 13.10 | 13.18 | 12.81 | 12.89 | 343,762 | -0.17(-1.30%) |
Nov 16, 2021 | 13.36 | 13.45 | 13.03 | 13.06 | 216,568 | -0.39(-2.90%) |
Nov 15, 2021 | 13.69 | 14.03 | 13.38 | 13.45 | 247,027 | -0.19(-1.39%) |
Nov 12, 2021 | 13.31 | 13.65 | 13.23 | 13.64 | 184,592 | +0.21(+1.56%) |
Nov 11, 2021 | 13.23 | 13.54 | 13.23 | 13.43 | 164,050 | +0.08(+0.60%) |
Nov 10, 2021 | 13.32 | 13.35 | 172,394 | +0.10(+0.75%) | ||
Nov 09, 2021 | 13.35 | 13.43 | 13.18 | 13.25 | 176,016 | +0.00(+0.00%) |
Nov 08, 2021 | 13.45 | 13.54 | 13.22 | 13.25 | 133,954 | -0.15(-1.12%) |
Nov 05, 2021 | 13.17 | 13.72 | 13.12 | 13.40 | 327,907 | +0.31(+2.37%) |
Nov 04, 2021 | 13.06 | 13.28 | 12.83 | 13.09 | 249,091 | +0.02(+0.15%) |
Nov 03, 2021 | 12.94 | 13.17 | 12.35 | 13.07 | 243,785 | +0.27(+2.11%) |
Nov 02, 2021 | 12.93 | 13.06 | 12.72 | 12.80 | 234,343 | -0.02(-0.16%) |
Nov 01, 2021 | 12.17 | 12.90 | 12.43 | 12.82 | 255,999 | +0.80(+6.66%) |
Oct 29, 2021 | 12.04 | 12.16 | 11.94 | 12.02 | 275,508 | -0.12(-0.99%) |
Oct 28, 2021 | 12.20 | 12.30 | 12.06 | 12.14 | 188,844 | -0.04(-0.33%) |
Oct 27, 2021 | 12.09 | 12.29 | 11.85 | 12.18 | 267,242 | +0.19(+1.58%) |
Oct 26, 2021 | 12.26 | 11.99 | 11.99 | 235,801 | -0.22(-1.80%) | |
Oct 25, 2021 | 12.37 | 12.37 | 12.15 | 12.21 | 208,434 | -0.05(-0.41%) |
Oct 22, 2021 | 12.32 | 12.46 | 12.18 | 12.26 | 154,712 | -0.03(-0.24%) |
Oct 21, 2021 | 12.59 | 12.66 | 12.26 | 12.29 | 160,452 | -0.27(-2.15%) |
Oct 20, 2021 | 12.49 | 12.78 | 12.34 | 12.56 | 158,519 | +0.23(+1.87%) |
Oct 19, 2021 | 12.60 | 12.60 | 12.23 | 12.33 | 198,934 | -0.13(-1.04%) |
Oct 18, 2021 | 12.67 | 12.83 | 12.40 | 12.46 | 109,146 | -0.30(-2.35%) |
Oct 15, 2021 | 13.11 | 13.24 | 12.75 | 12.76 | 203,964 | -0.10(-0.78%) |
Oct 14, 2021 | 12.64 | 12.90 | 12.50 | 12.86 | 197,934 | +0.40(+3.21%) |
Oct 13, 2021 | 12.57 | 12.92 | 12.40 | 12.46 | 110,339 | -0.10(-0.80%) |
Oct 12, 2021 | 12.49 | 12.62 | 12.40 | 12.56 | 171,498 | +0.06(+0.48%) |
Oct 11, 2021 | 12.54 | 12.71 | 12.50 | 12.50 | 183,167 | -0.06(-0.48%) |
Oct 08, 2021 | 12.53 | 12.83 | 12.53 | 12.56 | 180,432 | -0.17(-1.34%) |
Oct 07, 2021 | 12.96 | 12.98 | 12.70 | 12.73 | 174,495 | -0.06(-0.47%) |
Oct 06, 2021 | 13.02 | 13.12 | 12.68 | 12.79 | 188,718 | -0.36(-2.74%) |
Oct 05, 2021 | 13.06 | 13.28 | 12.99 | 13.15 | 154,979 | +0.11(+0.84%) |
Oct 04, 2021 | 13.09 | 13.27 | 12.72 | 13.04 | 179,412 | -0.12(-0.91%) |
Oct 01, 2021 | 13.14 | 13.33 | 12.96 | 13.16 | 200,841 | +0.08(+0.61%) |
Sep 30, 2021 | 12.92 | 13.14 | 12.71 | 13.08 | 261,802 | +0.25(+1.95%) |
Sep 29, 2021 | 12.45 | 12.89 | 12.38 | 12.83 | 163,035 | +0.44(+3.55%) |
Sep 28, 2021 | 12.54 | 12.82 | 12.38 | 12.39 | 136,608 | -0.26(-2.06%) |
Sep 27, 2021 | 12.48 | 12.89 | 12.48 | 12.65 | 161,633 | +0.19(+1.52%) |
Sep 24, 2021 | 12.52 | 12.53 | 12.33 | 12.46 | 231,528 | -0.20(-1.58%) |
Sep 23, 2021 | 12.49 | 12.69 | 12.49 | 12.66 | 165,329 | +0.24(+1.93%) |
Sep 22, 2021 | 12.32 | 12.59 | 12.32 | 12.42 | 248,939 | +0.16(+1.31%) |
Sep 21, 2021 | 12.51 | 12.52 | 12.24 | 12.26 | 93,199 | -0.12(-0.97%) |
Sep 20, 2021 | 12.73 | 12.84 | 12.25 | 12.38 | 311,437 | -0.55(-4.25%) |
Sep 17, 2021 | 12.87 | 13.00 | 12.62 | 12.93 | 1,378,363 | +0.01(+0.08%) |
Sep 16, 2021 | 13.12 | 13.13 | 12.81 | 12.92 | 281,844 | -0.11(-0.84%) |
Sep 15, 2021 | 13.34 | 13.56 | 12.79 | 13.03 | 331,511 | -0.23(-1.73%) |
Sep 14, 2021 | 13.65 | 13.68 | 13.18 | 13.26 | 331,113 | -0.36(-2.64%) |
Sep 13, 2021 | 13.40 | 13.72 | 13.31 | 13.62 | 218,765 | +0.32(+2.41%) |
Sep 10, 2021 | 13.66 | 13.66 | 13.29 | 13.30 | 190,807 | -0.21(-1.55%) |
Sep 09, 2021 | 13.84 | 13.90 | 13.51 | 13.51 | 193,820 | -0.40(-2.88%) |
Sep 08, 2021 | 13.93 | 13.97 | 13.63 | 13.91 | 154,018 | -0.04(-0.29%) |
Sep 07, 2021 | 14.14 | 14.36 | 13.91 | 13.95 | 233,892 | -0.34(-2.38%) |
Sep 03, 2021 | 14.39 | 14.43 | 14.18 | 14.29 | 119,352 | -0.02(-0.14%) |
Sep 02, 2021 | 14.29 | 14.47 | 14.23 | 14.31 | 136,769 | +0.03(+0.21%) |
Sep 01, 2021 | 14.27 | 14.40 | 14.20 | 14.28 | 114,326 | +0.02(+0.14%) |
Aug 31, 2021 | 14.18 | 14.47 | 14.17 | 14.26 | 176,559 | +0.04(+0.28%) |
Aug 30, 2021 | 14.45 | 14.46 | 14.26 | 14.22 | 141,505 | -0.18(-1.25%) |
Aug 27, 2021 | 14.43 | 14.79 | 14.35 | 14.40 | 221,078 | +0.03(+0.21%) |
Aug 26, 2021 | 14.42 | 14.65 | 14.30 | 14.37 | 206,232 | -0.15(-1.03%) |
Aug 25, 2021 | 14.20 | 14.54 | 14.09 | 14.52 | 152,348 | +0.27(+1.89%) |
Aug 24, 2021 | 14.16 | 14.40 | 14.04 | 14.25 | 164,125 | +0.17(+1.21%) |
Aug 23, 2021 | 13.88 | 14.26 | 13.87 | 14.08 | 150,194 | +0.28(+2.03%) |
Aug 20, 2021 | 12.87 | 13.83 | 12.80 | 13.80 | 254,880 | +0.90(+6.98%) |
Aug 19, 2021 | 13.17 | 13.30 | 12.84 | 12.90 | 192,324 | -0.42(-3.15%) |
Aug 18, 2021 | 13.04 | 13.51 | 13.13 | 13.32 | 175,781 | +0.19(+1.45%) |
Aug 17, 2021 | 13.19 | 13.28 | 13.09 | 13.13 | 192,010 | -0.24(-1.80%) |
Aug 16, 2021 | 13.37 | 13.60 | 13.28 | 13.37 | 123,642 | -0.15(-1.11%) |
Aug 13, 2021 | 13.69 | 13.77 | 13.47 | 13.52 | 102,365 | -0.21(-1.53%) |
Aug 12, 2021 | 13.83 | 13.94 | 13.61 | 13.73 | 144,374 | -0.16(-1.15%) |
Aug 11, 2021 | 13.70 | 13.96 | 13.56 | 13.89 | 155,918 | +0.20(+1.46%) |
Aug 10, 2021 | 13.87 | 13.87 | 13.62 | 13.69 | 114,899 | -0.13(-0.94%) |
Aug 09, 2021 | 14.07 | 14.40 | 13.79 | 13.82 | 115,591 | -0.28(-1.99%) |
Aug 06, 2021 | 14.56 | 14.60 | 14.09 | 14.10 | 153,475 | -0.30(-2.08%) |
Aug 05, 2021 | 13.04 | 14.65 | 13.04 | 14.40 | 345,345 | +1.36(+10.43%) |
Aug 04, 2021 | 13.27 | 13.38 | 13.00 | 13.04 | 199,455 | -0.29(-2.18%) |
Aug 03, 2021 | 13.36 | 13.49 | 12.98 | 13.33 | 199,387 | +0.07(+0.53%) |
Aug 02, 2021 | 13.68 | 13.92 | 13.23 | 13.26 | 185,798 | -0.39(-2.86%) |
Jul 30, 2021 | 13.86 | 13.96 | 13.51 | 13.65 | 133,459 | -0.10(-0.73%) |
Jul 29, 2021 | 14.18 | 14.27 | 13.72 | 13.75 | 118,000 | -0.30(-2.14%) |
Jul 28, 2021 | 14.00 | 14.17 | 13.78 | 14.05 | 94,511 | +0.13(+0.93%) |
Jul 27, 2021 | 13.96 | 14.05 | 13.74 | 13.92 | 122,499 | -0.19(-1.35%) |
Jul 26, 2021 | 14.08 | 14.28 | 13.90 | 14.11 | 174,515 | +0.01(+0.07%) |
Jul 23, 2021 | 13.88 | 14.18 | 13.88 | 14.10 | 87,510 | +0.11(+0.79%) |
Jul 22, 2021 | 14.07 | 14.13 | 13.82 | 13.99 | 109,001 | -0.08(-0.57%) |
Jul 21, 2021 | 13.91 | 14.38 | 13.91 | 14.07 | 128,120 | +0.19(+1.37%) |
Jul 20, 2021 | 13.08 | 13.98 | 13.08 | 13.88 | 295,355 | +0.83(+6.36%) |
Jul 19, 2021 | 13.20 | 13.42 | 12.92 | 13.05 | 223,401 | -0.48(-3.55%) |
Jul 16, 2021 | 13.85 | 13.85 | 13.51 | 13.53 | 249,003 | -0.16(-1.17%) |
Jul 15, 2021 | 13.75 | 13.93 | 13.69 | 13.69 | 197,911 | -0.18(-1.30%) |
Jul 14, 2021 | 14.09 | 14.23 | 13.83 | 13.87 | 108,707 | -0.18(-1.28%) |
Jul 13, 2021 | 14.15 | 14.26 | 13.91 | 14.05 | 168,116 | -0.22(-1.54%) |
Jul 12, 2021 | 13.79 | 14.29 | 13.62 | 14.27 | 206,774 | +0.38(+2.74%) |
Jul 09, 2021 | 13.26 | 13.96 | 13.21 | 13.89 | 234,216 | +0.76(+5.79%) |
Jul 08, 2021 | 13.00 | 13.37 | 13.00 | 13.13 | 212,892 | -0.24(-1.80%) |
Jul 07, 2021 | 13.56 | 13.73 | 13.36 | 13.37 | 177,506 | -0.26(-1.91%) |
Jul 06, 2021 | 13.71 | 13.82 | 13.42 | 13.63 | 267,540 | -0.11(-0.80%) |
Jul 02, 2021 | 13.96 | 14.05 | 13.61 | 13.74 | 183,729 | -0.24(-1.72%) |
Jul 01, 2021 | 13.84 | 14.13 | 13.78 | 13.98 | 213,777 | +0.12(+0.87%) |
Jun 30, 2021 | 13.73 | 14.01 | 13.73 | 13.86 | 169,917 | -0.05(-0.36%) |
Jun 29, 2021 | 14.14 | 14.34 | 13.90 | 13.91 | 131,816 | -0.25(-1.77%) |
Jun 28, 2021 | 14.48 | 14.52 | 14.00 | 14.16 | 202,713 | -0.31(-2.14%) |
Jun 25, 2021 | 14.45 | 14.65 | 14.34 | 14.47 | 1,171,271 | +0.10(+0.70%) |
Jun 24, 2021 | 14.23 | 14.42 | 14.10 | 14.37 | 174,080 | +0.25(+1.77%) |
Jun 23, 2021 | 14.16 | 14.30 | 14.04 | 14.12 | 136,379 | -0.02(-0.14%) |
Jun 22, 2021 | 14.15 | 14.18 | 13.88 | 14.14 | 149,629 | +0.03(+0.21%) |
Jun 21, 2021 | 14.10 | 14.27 | 13.88 | 14.11 | 164,818 | +0.16(+1.15%) |
Jun 18, 2021 | 14.05 | 14.24 | 13.75 | 13.95 | 401,909 | -0.23(-1.62%) |
Jun 17, 2021 | 14.10 | 14.46 | 14.03 | 14.18 | 173,946 | +0.06(+0.42%) |
Jun 16, 2021 | 13.97 | 14.18 | 13.91 | 14.12 | 196,805 | +0.05(+0.36%) |
Jun 15, 2021 | 13.79 | 14.17 | 13.79 | 14.07 | 172,833 | +0.12(+0.86%) |
Jun 14, 2021 | 13.95 | 13.99 | 13.77 | 13.95 | 259,853 | +0.08(+0.58%) |
Jun 11, 2021 | 14.13 | 14.23 | 13.85 | 13.87 | 135,044 | -0.14(-1.00%) |
Jun 10, 2021 | 13.79 | 14.17 | 13.70 | 14.01 | 245,273 | +0.42(+3.09%) |
Jun 09, 2021 | 13.88 | 13.97 | 13.57 | 13.59 | 359,086 | -0.24(-1.74%) |
Jun 08, 2021 | 14.29 | 14.35 | 13.83 | 13.83 | 190,069 | -0.49(-3.42%) |
Jun 07, 2021 | 14.43 | 14.78 | 14.28 | 14.32 | 167,283 | -0.13(-0.90%) |
Jun 04, 2021 | 14.31 | 14.62 | 14.20 | 14.45 | 195,639 | +0.24(+1.69%) |
Jun 03, 2021 | 14.20 | 14.33 | 13.95 | 14.21 | 351,583 | -0.07(-0.49%) |
Jun 02, 2021 | 14.69 | 14.70 | 14.23 | 14.28 | 331,124 | -0.33(-2.26%) |
Jun 01, 2021 | 14.25 | 14.67 | 14.15 | 14.61 | 197,409 | +0.34(+2.38%) |
May 28, 2021 | 14.32 | 14.62 | 13.93 | 14.27 | 126,214 | -0.04(-0.28%) |
May 27, 2021 | 14.49 | 14.78 | 14.28 | 14.31 | 240,499 | -0.09(-0.62%) |
May 26, 2021 | 13.88 | 14.45 | 13.88 | 14.40 | 189,524 | +0.54(+3.90%) |
May 25, 2021 | 13.88 | 14.35 | 13.85 | 13.86 | 303,583 | -0.05(-0.36%) |
May 24, 2021 | 13.86 | 13.97 | 13.67 | 13.91 | 141,065 | +0.15(+1.09%) |
May 21, 2021 | 14.12 | 14.14 | 13.71 | 13.76 | 139,042 | -0.01(-0.07%) |
May 20, 2021 | 13.47 | 13.79 | 13.15 | 13.77 | 146,851 | +0.33(+2.46%) |
May 19, 2021 | 13.67 | 13.67 | 13.27 | 13.44 | 293,118 | -0.28(-2.04%) |
May 18, 2021 | 14.12 | 14.15 | 13.69 | 13.72 | 210,441 | -0.36(-2.56%) |
May 17, 2021 | 14.12 | 14.34 | 13.97 | 14.08 | 168,792 | -0.19(-1.33%) |
May 14, 2021 | 13.95 | 14.32 | 13.85 | 14.27 | 176,518 | +0.41(+2.96%) |
May 13, 2021 | 13.63 | 13.94 | 13.63 | 13.86 | 159,049 | +0.33(+2.44%) |
May 12, 2021 | 13.71 | 13.84 | 13.50 | 13.53 | 202,046 | -0.28(-2.03%) |
May 11, 2021 | 13.76 | 13.99 | 13.52 | 13.81 | 194,630 | -0.17(-1.22%) |
May 10, 2021 | 14.57 | 14.67 | 13.93 | 13.98 | 156,641 | -0.49(-3.39%) |
May 07, 2021 | 14.34 | 14.51 | 13.76 | 14.47 | 240,596 | +0.00(+0.00%) |
May 06, 2021 | 14.31 | 14.70 | 13.89 | 14.47 | 370,305 | +0.25(+1.76%) |
May 05, 2021 | 13.93 | 14.34 | 13.86 | 14.22 | 181,963 | +0.16(+1.14%) |
May 04, 2021 | 14.15 | 14.18 | 13.86 | 14.06 | 93,831 | -0.16(-1.13%) |