Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.38 | 10.50 | 10.09 | 10.12 | 1,125,662 | -0.25(-2.42%) |
Apr 28, 2022 | 9.873 | 10.47 | 9.715 | 10.38 | 1,133,336 | +0.38(+3.77%) |
Apr 27, 2022 | 9.904 | 10.06 | 9.810 | 9.998 | 1,463,262 | +0.13(+1.27%) |
Apr 26, 2022 | 10.19 | 10.25 | 9.873 | 9.873 | 1,631,753 | -0.35(-3.38%) |
Apr 25, 2022 | 10.19 | 10.25 | 9.967 | 10.22 | 1,783,254 | +0.03(+0.31%) |
Apr 22, 2022 | 10.41 | 10.41 | 10.16 | 10.19 | 1,356,979 | -0.19(-1.82%) |
Apr 21, 2022 | 10.50 | 10.66 | 10.36 | 10.38 | 1,479,000 | +0.00(+0.00%) |
Apr 20, 2022 | 10.47 | 10.60 | 10.34 | 10.38 | 1,483,729 | +0.03(+0.30%) |
Apr 19, 2022 | 10.75 | 10.88 | 10.34 | 10.34 | 2,411,680 | -0.47(-4.36%) |
Apr 18, 2022 | 11.00 | 11.04 | 10.75 | 10.82 | 1,406,872 | -0.19(-1.71%) |
Apr 14, 2022 | 11.07 | 11.16 | 10.94 | 11.00 | 579,927 | +0.00(+0.00%) |
Apr 13, 2022 | 10.82 | 11.07 | 10.72 | 11.00 | 1,677,534 | +0.19(+1.74%) |
Apr 12, 2022 | 10.85 | 11.04 | 10.77 | 10.82 | 2,208,972 | -0.03(-0.29%) |
Apr 11, 2022 | 10.82 | 11.00 | 10.75 | 10.85 | 1,060,212 | +0.03(+0.29%) |
Apr 08, 2022 | 10.72 | 10.91 | 10.63 | 10.82 | 1,201,440 | +0.13(+1.18%) |
Apr 07, 2022 | 10.97 | 11.05 | 10.63 | 10.69 | 1,614,682 | -0.22(-2.02%) |
Apr 06, 2022 | 11.07 | 11.16 | 10.85 | 10.91 | 1,762,520 | -0.25(-2.25%) |
Apr 05, 2022 | 11.51 | 11.59 | 11.16 | 11.16 | 1,245,609 | -0.31(-2.74%) |
Apr 04, 2022 | 11.54 | 11.54 | 11.22 | 11.48 | 1,085,341 | +0.00(+0.00%) |
Apr 01, 2022 | 11.51 | 11.60 | 11.38 | 11.48 | 821,731 | +0.00(+0.00%) |
Mar 31, 2022 | 11.44 | 11.57 | 11.41 | 11.48 | 803,166 | +0.00(+0.00%) |
Mar 30, 2022 | 11.66 | 11.66 | 11.48 | 11.48 | 1,354,262 | -0.16(-1.35%) |
Mar 29, 2022 | 11.60 | 11.70 | 11.54 | 11.63 | 1,062,643 | +0.16(+1.37%) |
Mar 28, 2022 | 11.41 | 11.51 | 11.35 | 11.48 | 1,091,542 | +0.09(+0.83%) |
Mar 25, 2022 | 11.22 | 11.41 | 11.13 | 11.38 | 730,511 | +0.22(+1.97%) |
Mar 24, 2022 | 11.13 | 11.22 | 11.04 | 11.16 | 693,004 | +0.03(+0.28%) |
Mar 23, 2022 | 11.38 | 11.44 | 11.13 | 11.13 | 1,449,500 | -0.28(-2.48%) |
Mar 22, 2022 | 11.41 | 11.44 | 11.29 | 11.41 | 1,390,967 | +0.15(+1.36%) |
Mar 21, 2022 | 11.41 | 11.41 | 11.17 | 11.26 | 1,474,967 | -0.06(-0.54%) |
Mar 18, 2022 | 11.38 | 11.44 | 11.23 | 11.32 | 1,757,711 | -0.03(-0.27%) |
Mar 17, 2022 | 11.35 | 11.41 | 11.26 | 11.35 | 647,261 | +0.00(+0.00%) |
Mar 16, 2022 | 11.29 | 11.47 | 11.17 | 11.35 | 1,085,025 | +0.12(+1.09%) |
Mar 15, 2022 | 11.11 | 11.29 | 11.11 | 11.23 | 997,694 | +0.09(+0.82%) |
Mar 14, 2022 | 11.23 | 11.29 | 11.03 | 11.14 | 806,681 | -0.12(-1.09%) |
Mar 11, 2022 | 11.32 | 11.41 | 11.17 | 11.26 | 1,004,638 | -0.06(-0.54%) |
Mar 10, 2022 | 11.02 | 11.32 | 10.92 | 11.32 | 841,955 | +0.12(+1.09%) |
Mar 09, 2022 | 11.11 | 11.32 | 11.11 | 11.20 | 1,549,065 | +0.12(+1.11%) |
Mar 08, 2022 | 10.74 | 11.18 | 10.71 | 11.08 | 1,440,030 | +0.31(+2.84%) |
Mar 07, 2022 | 10.95 | 10.98 | 10.71 | 10.77 | 1,872,514 | -0.18(-1.68%) |
Mar 04, 2022 | 10.92 | 10.98 | 10.72 | 10.95 | 571,520 | -0.03(-0.28%) |
Mar 03, 2022 | 10.98 | 11.05 | 10.88 | 10.98 | 681,312 | +0.00(+0.00%) |
Mar 02, 2022 | 10.71 | 10.98 | 10.71 | 10.98 | 841,033 | +0.31(+2.86%) |
Mar 01, 2022 | 10.77 | 10.86 | 10.46 | 10.68 | 1,495,539 | -0.06(-0.57%) |
Feb 28, 2022 | 10.74 | 10.77 | 10.53 | 10.74 | 1,228,224 | +0.00(+0.00%) |
Feb 25, 2022 | 10.71 | 10.86 | 10.71 | 10.74 | 895,997 | +0.06(+0.57%) |
Feb 24, 2022 | 10.19 | 10.71 | 9.914 | 10.68 | 1,569,408 | +0.18(+1.75%) |
Feb 23, 2022 | 10.86 | 10.86 | 10.50 | 10.50 | 1,337,657 | -0.12(-1.15%) |
Feb 22, 2022 | 10.86 | 10.96 | 10.46 | 10.62 | 2,197,050 | -0.40(-3.61%) |
Feb 18, 2022 | 11.02 | 0 | +0.06(+0.56%) | |||
Feb 17, 2022 | 11.11 | 11.14 | 10.86 | 10.95 | 938,148 | -0.21(-1.92%) |
Feb 16, 2022 | 11.11 | 11.26 | 11.08 | 11.17 | 695,874 | +0.06(+0.55%) |
Feb 15, 2022 | 11.05 | 11.14 | 10.95 | 11.11 | 1,156,266 | +0.15(+1.40%) |
Feb 14, 2022 | 10.95 | 11.09 | 10.86 | 10.95 | 1,351,480 | -0.03(-0.28%) |
Feb 11, 2022 | 10.98 | 11.18 | 10.86 | 10.98 | 813,342 | +0.00(+0.00%) |
Feb 10, 2022 | 11.17 | 11.32 | 10.98 | 10.98 | 930,869 | -0.21(-1.91%) |
Feb 09, 2022 | 11.26 | 11.37 | 11.20 | 11.20 | 479,741 | -0.06(-0.54%) |
Feb 08, 2022 | 11.11 | 11.32 | 11.11 | 11.26 | 597,864 | +0.15(+1.38%) |
Feb 07, 2022 | 11.14 | 11.26 | 11.14 | 11.11 | 523,298 | +0.00(+0.00%) |
Feb 04, 2022 | 11.17 | 11.21 | 10.92 | 11.11 | 1,018,365 | -0.09(-0.82%) |
Feb 03, 2022 | 11.26 | 11.17 | 11.20 | 825,704 | -0.12(-1.08%) | |
Feb 02, 2022 | 11.38 | 11.41 | 11.17 | 11.32 | 1,255,565 | -0.09(-0.80%) |
Feb 01, 2022 | 11.54 | 11.58 | 11.23 | 11.41 | 1,119,980 | +0.28(+2.47%) |
Jan 28, 2022 | 10.95 | 11.17 | 10.74 | 11.14 | 848,941 | +0.15(+1.39%) |
Jan 27, 2022 | 11.08 | 11.34 | 10.92 | 10.98 | 678,016 | -0.12(-1.10%) |
Jan 26, 2022 | 11.32 | 11.52 | 11.02 | 11.11 | 1,152,337 | -0.06(-0.55%) |
Jan 25, 2022 | 10.95 | 11.26 | 10.71 | 11.17 | 1,325,915 | +0.18(+1.67%) |
Jan 24, 2022 | 10.86 | 11.02 | 10.46 | 10.98 | 2,373,174 | +0.00(+0.00%) |
Jan 21, 2022 | 11.08 | 11.29 | 10.95 | 10.98 | 1,197,988 | -0.12(-1.10%) |
Jan 20, 2022 | 11.32 | 11.47 | 11.11 | 11.11 | 1,061,216 | -0.21(-1.89%) |
Jan 19, 2022 | 11.41 | 11.47 | 11.29 | 11.32 | 961,211 | -0.12(-1.07%) |
Jan 18, 2022 | 11.47 | 11.69 | 11.41 | 11.44 | 653,121 | -0.12(-1.06%) |
Jan 14, 2022 | 11.57 | 0 | -0.09(-0.79%) | |||
Jan 13, 2022 | 11.69 | 11.84 | 11.63 | 11.66 | 391,941 | -0.03(-0.26%) |
Jan 12, 2022 | 11.75 | 11.81 | 11.54 | 11.69 | 538,717 | +0.00(+0.00%) |
Jan 11, 2022 | 11.78 | 11.80 | 11.57 | 11.69 | 492,389 | +0.00(+0.00%) |
Jan 10, 2022 | 11.66 | 11.69 | 11.51 | 11.69 | 608,496 | +0.03(+0.26%) |
Jan 07, 2022 | 11.54 | 11.72 | 11.54 | 11.66 | 558,914 | +0.09(+0.79%) |
Jan 06, 2022 | 11.54 | 11.72 | 11.47 | 11.57 | 549,738 | -0.03(-0.26%) |
Jan 05, 2022 | 11.75 | 11.87 | 11.57 | 11.60 | 614,810 | -0.15(-1.30%) |
Jan 04, 2022 | 11.78 | 11.89 | 11.69 | 11.75 | 810,986 | +0.06(+0.52%) |
Jan 03, 2022 | 11.47 | 11.84 | 11.47 | 11.69 | 2,460,713 | +0.31(+2.69%) |
Dec 31, 2021 | 11.38 | 11.47 | 11.29 | 11.38 | 1,119,853 | -0.06(-0.53%) |
Dec 30, 2021 | 11.54 | 11.63 | 11.46 | 11.44 | 1,208,267 | -0.09(-0.80%) |
Dec 29, 2021 | 11.60 | 11.60 | 11.44 | 11.54 | 629,694 | +0.00(+0.00%) |
Dec 28, 2021 | 11.54 | 11.72 | 11.41 | 11.54 | 931,432 | -0.06(-0.53%) |
Dec 27, 2021 | 11.63 | 11.75 | 11.46 | 11.60 | 843,716 | -0.06(-0.52%) |
Dec 23, 2021 | 11.63 | 11.72 | 11.51 | 11.66 | 768,059 | +0.15(+1.33%) |
Dec 22, 2021 | 11.48 | 11.59 | 11.21 | 11.51 | 1,425,128 | +0.03(+0.26%) |
Dec 21, 2021 | 10.94 | 11.53 | 10.94 | 11.48 | 1,864,314 | +0.72(+6.65%) |
Dec 20, 2021 | 11.09 | 11.15 | 10.46 | 10.76 | 2,292,337 | -0.39(-3.48%) |
Dec 17, 2021 | 11.27 | 11.33 | 11.12 | 11.15 | 3,635,435 | -0.15(-1.32%) |
Dec 16, 2021 | 11.62 | 11.68 | 11.27 | 11.30 | 1,565,191 | -0.24(-2.07%) |
Dec 15, 2021 | 11.39 | 11.53 | 11.18 | 11.53 | 1,345,969 | +0.18(+1.57%) |
Dec 14, 2021 | 11.59 | 11.77 | 11.33 | 11.36 | 914,500 | -0.24(-2.06%) |
Dec 13, 2021 | 11.62 | 11.65 | 11.30 | 11.59 | 1,724,937 | +0.12(+1.04%) |
Dec 10, 2021 | 11.71 | 11.71 | 11.48 | 11.48 | 824,617 | -0.15(-1.28%) |
Dec 09, 2021 | 11.65 | 11.77 | 11.62 | 11.62 | 470,628 | -0.15(-1.27%) |
Dec 08, 2021 | 11.77 | 11.90 | 11.59 | 11.77 | 528,143 | +0.18(+1.54%) |
Dec 07, 2021 | 11.56 | 11.68 | 11.51 | 11.59 | 818,406 | +0.12(+1.04%) |
Dec 06, 2021 | 11.27 | 11.59 | 11.18 | 11.48 | 1,001,370 | +0.36(+3.22%) |
Dec 03, 2021 | 11.30 | 11.33 | 11.06 | 11.12 | 1,182,661 | -0.15(-1.32%) |
Dec 02, 2021 | 10.85 | 11.36 | 10.79 | 11.27 | 1,132,980 | +0.39(+3.56%) |
Dec 01, 2021 | 11.27 | 11.33 | 10.88 | 10.88 | 1,266,884 | -0.24(-2.14%) |
Nov 30, 2021 | 11.21 | 11.36 | 10.97 | 11.12 | 1,523,167 | -0.27(-2.36%) |
Nov 29, 2021 | 11.56 | 11.67 | 11.27 | 11.39 | 792,710 | -0.06(-0.52%) |
Nov 26, 2021 | 11.51 | 11.53 | 11.21 | 11.45 | 810,206 | -0.33(-2.79%) |
Nov 24, 2021 | 11.74 | 11.86 | 11.65 | 11.77 | 361,393 | +0.03(+0.26%) |
Nov 23, 2021 | 11.74 | 11.83 | 11.62 | 11.74 | 810,192 | -0.00(-0.01%) |
Nov 22, 2021 | 11.62 | 11.83 | 11.45 | 11.74 | 898,067 | +0.15(+1.29%) |
Nov 19, 2021 | 11.83 | 11.86 | 11.59 | 11.59 | 2,483,700 | -0.33(-2.75%) |
Nov 18, 2021 | 12.07 | 11.92 | 11.80 | 11.92 | 1,255,117 | -0.15(-1.23%) |
Nov 17, 2021 | 12.31 | 12.31 | 11.89 | 12.07 | 1,670,046 | -0.18(-1.46%) |
Nov 16, 2021 | 12.58 | 12.58 | 12.25 | 12.25 | 1,314,762 | -0.30(-2.37%) |
Nov 15, 2021 | 12.76 | 12.82 | 12.52 | 12.55 | 884,082 | -0.18(-1.40%) |
Nov 12, 2021 | 12.85 | 12.88 | 12.70 | 12.73 | 720,045 | -0.09(-0.70%) |
Nov 11, 2021 | 12.82 | 12.91 | 12.76 | 12.82 | 355,255 | +0.09(+0.70%) |
Nov 10, 2021 | 12.97 | 12.73 | 12.73 | 841,084 | -0.30(-2.29%) | |
Nov 09, 2021 | 12.91 | 13.05 | 12.88 | 13.03 | 753,522 | +0.03(+0.23%) |
Nov 08, 2021 | 13.05 | 13.11 | 12.91 | 13.00 | 696,177 | -0.06(-0.46%) |
Nov 05, 2021 | 12.88 | 13.08 | 12.86 | 13.05 | 839,601 | +0.27(+2.10%) |
Nov 04, 2021 | 12.79 | 12.97 | 12.73 | 12.79 | 715,106 | +0.06(+0.47%) |
Nov 03, 2021 | 12.91 | 13.05 | 12.70 | 12.73 | 1,134,665 | -0.18(-1.39%) |
Nov 02, 2021 | 13.32 | 13.32 | 12.85 | 12.91 | 1,159,486 | -0.51(-3.78%) |
Nov 01, 2021 | 13.14 | 13.41 | 13.25 | 13.41 | 786,799 | +0.33(+2.51%) |
Oct 29, 2021 | 13.14 | 13.20 | 13.05 | 13.08 | 537,572 | -0.09(-0.68%) |
Oct 28, 2021 | 13.03 | 13.17 | 12.98 | 13.17 | 438,874 | +0.18(+1.38%) |
Oct 27, 2021 | 13.14 | 13.14 | 13.00 | 13.00 | 636,058 | -0.12(-0.91%) |
Oct 26, 2021 | 13.32 | 13.11 | 13.11 | 755,057 | -0.24(-1.79%) | |
Oct 25, 2021 | 13.29 | 13.38 | 13.23 | 13.35 | 749,273 | +0.15(+1.13%) |
Oct 22, 2021 | 13.26 | 13.32 | 13.17 | 13.20 | 576,153 | -0.06(-0.45%) |
Oct 21, 2021 | 13.20 | 13.35 | 13.17 | 13.26 | 584,424 | +0.12(+0.91%) |
Oct 20, 2021 | 12.97 | 13.23 | 12.97 | 13.14 | 1,241,054 | +0.18(+1.38%) |
Oct 19, 2021 | 12.97 | 13.03 | 12.94 | 12.97 | 702,149 | -0.03(-0.23%) |
Oct 18, 2021 | 12.94 | 13.05 | 12.88 | 13.00 | 753,644 | +0.09(+0.69%) |
Oct 15, 2021 | 13.03 | 13.08 | 12.91 | 12.91 | 872,025 | -0.03(-0.23%) |
Oct 14, 2021 | 13.00 | 13.03 | 12.91 | 12.94 | 608,830 | -0.06(-0.46%) |
Oct 13, 2021 | 13.00 | 13.00 | 12.85 | 13.00 | 462,070 | +0.03(+0.23%) |
Oct 12, 2021 | 12.85 | 13.05 | 12.82 | 12.97 | 883,514 | +0.15(+1.16%) |
Oct 11, 2021 | 12.91 | 13.00 | 12.82 | 12.82 | 344,213 | -0.03(-0.23%) |
Oct 08, 2021 | 12.94 | 12.97 | 12.85 | 12.85 | 277,424 | -0.06(-0.46%) |
Oct 07, 2021 | 12.97 | 13.05 | 12.85 | 12.91 | 1,005,622 | +0.03(+0.23%) |
Oct 06, 2021 | 12.82 | 12.91 | 12.70 | 12.88 | 474,648 | -0.06(-0.46%) |
Oct 05, 2021 | 12.82 | 13.03 | 12.79 | 12.94 | 729,130 | +0.12(+0.93%) |
Oct 04, 2021 | 12.88 | 13.05 | 12.82 | 12.82 | 618,134 | -0.03(-0.23%) |
Oct 01, 2021 | 12.73 | 12.97 | 12.67 | 12.85 | 794,915 | +0.15(+1.17%) |
Sep 30, 2021 | 12.94 | 13.00 | 12.70 | 12.70 | 703,859 | -0.21(-1.62%) |
Sep 29, 2021 | 12.82 | 12.94 | 12.70 | 12.91 | 874,910 | +0.12(+0.93%) |
Sep 28, 2021 | 12.91 | 12.95 | 12.76 | 12.79 | 1,242,955 | -0.12(-0.92%) |
Sep 27, 2021 | 12.85 | 13.00 | 12.82 | 12.91 | 1,194,538 | +0.12(+0.93%) |
Sep 24, 2021 | 12.85 | 12.94 | 12.79 | 12.79 | 776,045 | -0.12(-0.92%) |
Sep 23, 2021 | 12.88 | 12.99 | 12.85 | 12.91 | 579,709 | +0.00(+0.00%) |
Sep 22, 2021 | 12.73 | 12.97 | 12.67 | 12.91 | 888,158 | +0.27(+2.12%) |
Sep 21, 2021 | 12.61 | 12.71 | 12.55 | 12.64 | 747,589 | +0.06(+0.46%) |
Sep 20, 2021 | 12.61 | 12.64 | 12.40 | 12.58 | 1,337,047 | -0.15(-1.14%) |
Sep 17, 2021 | 12.58 | 12.72 | 12.52 | 12.72 | 2,385,664 | +0.17(+1.39%) |
Sep 16, 2021 | 12.67 | 12.68 | 12.55 | 12.55 | 469,610 | -0.12(-0.92%) |
Sep 15, 2021 | 12.49 | 12.67 | 12.44 | 12.67 | 549,749 | +0.20(+1.64%) |
Sep 14, 2021 | 12.67 | 12.67 | 12.43 | 12.46 | 524,947 | -0.09(-0.70%) |
Sep 13, 2021 | 12.43 | 12.61 | 12.38 | 12.55 | 530,896 | +0.17(+1.41%) |
Sep 10, 2021 | 12.55 | 12.55 | 12.38 | 12.38 | 580,556 | -0.12(-0.93%) |
Sep 09, 2021 | 12.55 | 12.68 | 12.48 | 12.49 | 579,486 | -0.09(-0.69%) |
Sep 08, 2021 | 12.67 | 12.67 | 12.40 | 12.58 | 872,047 | +0.03(+0.23%) |
Sep 07, 2021 | 12.78 | 12.84 | 12.55 | 12.55 | 565,050 | -0.20(-1.60%) |
Sep 03, 2021 | 12.84 | 12.84 | 12.67 | 12.75 | 783,097 | -0.09(-0.68%) |
Sep 02, 2021 | 12.93 | 12.93 | 12.81 | 12.84 | 484,498 | -0.09(-0.68%) |
Sep 01, 2021 | 12.96 | 13.02 | 12.84 | 12.93 | 595,760 | +0.06(+0.45%) |
Aug 31, 2021 | 12.67 | 12.96 | 12.67 | 12.87 | 807,382 | +0.20(+1.61%) |
Aug 30, 2021 | 12.90 | 12.90 | 12.67 | 12.67 | 625,776 | -0.15(-1.14%) |
Aug 27, 2021 | 12.64 | 12.93 | 12.62 | 12.81 | 901,165 | +0.20(+1.62%) |
Aug 26, 2021 | 12.81 | 12.81 | 12.61 | 12.61 | 686,000 | -0.17(-1.37%) |
Aug 25, 2021 | 12.72 | 12.84 | 12.59 | 12.78 | 860,591 | +0.06(+0.46%) |
Aug 24, 2021 | 12.58 | 12.84 | 12.55 | 12.72 | 631,817 | +0.06(+0.46%) |
Aug 23, 2021 | 12.49 | 12.70 | 12.49 | 12.67 | 656,189 | +0.20(+1.64%) |
Aug 20, 2021 | 12.14 | 12.49 | 12.14 | 12.46 | 768,687 | +0.23(+1.90%) |
Aug 19, 2021 | 12.29 | 12.36 | 12.03 | 12.23 | 2,063,312 | -0.17(-1.41%) |
Aug 18, 2021 | 12.46 | 12.61 | 12.40 | 12.40 | 542,279 | -0.06(-0.47%) |
Aug 17, 2021 | 12.43 | 12.52 | 12.35 | 12.46 | 662,655 | -0.06(-0.47%) |
Aug 16, 2021 | 12.58 | 12.61 | 12.42 | 12.52 | 492,850 | -0.06(-0.46%) |
Aug 13, 2021 | 12.55 | 12.69 | 12.55 | 12.58 | 570,224 | +0.00(+0.00%) |
Aug 12, 2021 | 12.58 | 12.64 | 12.46 | 12.58 | 674,847 | +0.00(+0.00%) |
Aug 11, 2021 | 12.64 | 12.64 | 12.49 | 12.58 | 748,649 | -0.09(-0.69%) |
Aug 10, 2021 | 12.58 | 12.70 | 12.46 | 12.67 | 730,054 | +0.23(+1.87%) |
Aug 09, 2021 | 12.52 | 12.61 | 12.40 | 12.43 | 726,292 | -0.15(-1.16%) |
Aug 06, 2021 | 12.75 | 12.90 | 12.55 | 12.58 | 1,394,745 | -0.06(-0.46%) |
Aug 05, 2021 | 12.40 | 12.70 | 12.38 | 12.64 | 598,375 | +0.20(+1.64%) |
Aug 04, 2021 | 12.55 | 12.64 | 12.40 | 12.43 | 859,481 | -0.20(-1.61%) |
Aug 03, 2021 | 12.67 | 12.70 | 12.40 | 12.64 | 788,303 | +0.00(+0.00%) |
Aug 02, 2021 | 12.93 | 13.05 | 12.64 | 12.64 | 738,544 | -0.09(-0.69%) |
Jul 30, 2021 | 12.96 | 13.07 | 12.67 | 12.72 | 836,946 | -0.26(-2.02%) |
Jul 29, 2021 | 12.90 | 13.10 | 12.87 | 12.99 | 607,624 | +0.20(+1.60%) |
Jul 28, 2021 | 12.72 | 12.90 | 12.61 | 12.78 | 497,710 | +0.03(+0.23%) |
Jul 27, 2021 | 12.75 | 12.84 | 12.55 | 12.75 | 650,609 | -0.09(-0.68%) |
Jul 26, 2021 | 12.67 | 12.94 | 12.64 | 12.84 | 1,015,835 | +0.23(+1.85%) |
Jul 23, 2021 | 12.75 | 12.81 | 12.58 | 12.61 | 580,143 | -0.09(-0.69%) |
Jul 22, 2021 | 13.16 | 13.16 | 12.67 | 12.70 | 875,963 | -0.35(-2.68%) |
Jul 21, 2021 | 12.81 | 13.16 | 12.81 | 13.05 | 794,465 | +0.29(+2.28%) |
Jul 20, 2021 | 12.58 | 12.93 | 12.46 | 12.75 | 1,073,756 | +0.23(+1.86%) |
Jul 19, 2021 | 12.46 | 12.61 | 12.14 | 12.52 | 2,349,868 | -0.12(-0.92%) |
Jul 16, 2021 | 12.84 | 12.87 | 12.55 | 12.64 | 755,413 | -0.06(-0.46%) |
Jul 15, 2021 | 12.52 | 12.81 | 12.46 | 12.70 | 1,174,824 | +0.09(+0.69%) |
Jul 14, 2021 | 12.84 | 12.90 | 12.52 | 12.61 | 927,051 | -0.09(-0.69%) |
Jul 13, 2021 | 13.16 | 13.16 | 12.67 | 12.70 | 875,284 | -0.55(-4.18%) |
Jul 12, 2021 | 13.19 | 13.28 | 13.05 | 13.25 | 944,987 | +0.06(+0.44%) |
Jul 09, 2021 | 12.81 | 13.21 | 12.78 | 13.19 | 1,168,925 | +0.49(+3.90%) |
Jul 08, 2021 | 12.49 | 12.81 | 12.32 | 12.70 | 2,147,661 | -0.09(-0.68%) |
Jul 07, 2021 | 12.78 | 12.87 | 12.64 | 12.78 | 1,123,551 | -0.03(-0.23%) |
Jul 06, 2021 | 12.99 | 13.02 | 12.70 | 12.81 | 954,901 | -0.17(-1.35%) |
Jul 02, 2021 | 13.07 | 13.12 | 12.93 | 12.99 | 567,195 | -0.15(-1.11%) |
Jul 01, 2021 | 13.07 | 13.22 | 12.99 | 13.13 | 501,036 | +0.12(+0.90%) |
Jun 30, 2021 | 12.90 | 13.07 | 12.84 | 13.02 | 549,998 | +0.12(+0.90%) |
Jun 29, 2021 | 12.99 | 13.07 | 12.83 | 12.90 | 926,943 | -0.09(-0.67%) |
Jun 28, 2021 | 13.31 | 13.31 | 12.90 | 12.99 | 1,349,855 | -0.23(-1.76%) |
Jun 25, 2021 | 13.39 | 13.48 | 13.19 | 13.22 | 2,311,883 | -0.17(-1.30%) |
Jun 24, 2021 | 13.25 | 13.42 | 13.16 | 13.39 | 1,049,696 | +0.23(+1.77%) |
Jun 23, 2021 | 13.51 | 13.51 | 13.13 | 13.16 | 1,295,449 | -0.20(-1.52%) |
Jun 22, 2021 | 13.39 | 13.45 | 13.19 | 13.37 | 879,421 | -0.06(-0.42%) |
Jun 21, 2021 | 13.11 | 13.42 | 13.05 | 13.42 | 1,298,616 | +0.26(+1.95%) |
Jun 18, 2021 | 13.08 | 13.22 | 12.82 | 13.17 | 3,088,265 | -0.06(-0.43%) |
Jun 17, 2021 | 13.48 | 13.62 | 13.06 | 13.22 | 1,996,772 | -0.23(-1.70%) |
Jun 16, 2021 | 13.28 | 13.51 | 13.25 | 13.45 | 1,002,584 | +0.23(+1.72%) |
Jun 15, 2021 | 13.45 | 13.54 | 13.11 | 13.22 | 950,045 | -0.17(-1.28%) |
Jun 14, 2021 | 13.51 | 13.61 | 13.37 | 13.39 | 1,011,544 | -0.11(-0.84%) |
Jun 11, 2021 | 13.59 | 13.59 | 13.31 | 13.51 | 987,173 | -0.03(-0.21%) |
Jun 10, 2021 | 13.91 | 13.91 | 13.54 | 13.54 | 1,014,723 | -0.20(-1.45%) |
Jun 09, 2021 | 13.62 | 14.06 | 13.59 | 13.74 | 2,028,645 | +0.17(+1.26%) |
Jun 08, 2021 | 13.31 | 13.62 | 13.19 | 13.57 | 1,932,172 | +0.34(+2.59%) |
Jun 07, 2021 | 13.02 | 13.34 | 13.02 | 13.22 | 1,669,585 | +0.17(+1.31%) |
Jun 04, 2021 | 12.85 | 13.05 | 12.82 | 13.05 | 942,028 | +0.20(+1.55%) |
Jun 03, 2021 | 13.00 | 13.00 | 12.82 | 12.85 | 744,352 | -0.14(-1.10%) |
Jun 02, 2021 | 13.11 | 13.17 | 12.95 | 13.00 | 1,294,385 | -0.06(-0.44%) |
Jun 01, 2021 | 12.91 | 13.08 | 12.91 | 13.05 | 1,197,773 | +0.17(+1.33%) |
May 28, 2021 | 12.91 | 12.91 | 12.82 | 12.88 | 547,567 | +0.03(+0.22%) |
May 27, 2021 | 12.91 | 13.00 | 12.75 | 12.85 | 922,046 | -0.03(-0.22%) |
May 26, 2021 | 12.71 | 12.91 | 12.65 | 12.88 | 463,895 | +0.20(+1.57%) |
May 25, 2021 | 12.94 | 13.04 | 12.68 | 12.68 | 761,921 | -0.17(-1.33%) |
May 24, 2021 | 12.91 | 12.94 | 12.74 | 12.85 | 643,075 | +0.03(+0.22%) |
May 21, 2021 | 13.02 | 13.02 | 12.80 | 12.82 | 1,029,003 | -0.14(-1.10%) |
May 20, 2021 | 12.82 | 13.00 | 12.74 | 12.97 | 1,039,447 | +0.17(+1.34%) |
May 19, 2021 | 12.57 | 12.85 | 12.43 | 12.80 | 1,367,587 | +0.11(+0.90%) |
May 18, 2021 | 12.85 | 12.88 | 12.68 | 12.68 | 976,585 | -0.03(-0.22%) |
May 17, 2021 | 12.60 | 12.80 | 12.48 | 12.71 | 1,021,493 | -0.09(-0.67%) |
May 14, 2021 | 12.68 | 12.82 | 12.57 | 12.80 | 578,354 | +0.26(+2.04%) |
May 13, 2021 | 12.25 | 12.69 | 12.25 | 12.54 | 939,011 | +0.34(+2.80%) |
May 12, 2021 | 12.48 | 12.60 | 12.14 | 12.20 | 1,302,206 | -0.20(-1.61%) |
May 11, 2021 | 12.25 | 12.48 | 12.08 | 12.40 | 1,412,377 | -0.16(-1.25%) |
May 10, 2021 | 12.82 | 12.87 | 12.54 | 12.55 | 1,329,966 | -0.30(-2.33%) |
May 07, 2021 | 12.97 | 13.04 | 12.74 | 12.85 | 1,684,392 | -0.23(-1.74%) |
May 06, 2021 | 13.14 | 13.14 | 12.82 | 13.08 | 958,988 | -0.11(-0.86%) |
May 05, 2021 | 13.02 | 13.19 | 12.85 | 13.19 | 817,474 | +0.23(+1.76%) |
May 04, 2021 | 13.17 | 13.19 | 12.91 | 12.97 | 1,251,255 | -0.20(-1.52%) |