Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.630 | 9.980 | 9.240 | 9.330 | 291,556 | -0.44(-4.50%) |
Apr 28, 2022 | 10.00 | 10.04 | 9.270 | 9.770 | 241,318 | -0.15(-1.51%) |
Apr 27, 2022 | 9.960 | 10.26 | 9.755 | 9.920 | 264,043 | -0.07(-0.70%) |
Apr 26, 2022 | 10.03 | 10.36 | 9.970 | 9.990 | 285,378 | -0.19(-1.87%) |
Apr 25, 2022 | 10.00 | 10.19 | 9.590 | 10.18 | 329,933 | +0.10(+0.99%) |
Apr 22, 2022 | 9.840 | 10.34 | 9.840 | 10.08 | 270,050 | -0.17(-1.66%) |
Apr 21, 2022 | 11.12 | 11.23 | 10.18 | 10.25 | 265,220 | -0.75(-6.82%) |
Apr 20, 2022 | 11.12 | 11.24 | 10.73 | 11.00 | 116,235 | -0.07(-0.63%) |
Apr 19, 2022 | 10.57 | 11.15 | 10.22 | 11.07 | 203,244 | +0.55(+5.23%) |
Apr 18, 2022 | 11.17 | 11.17 | 10.43 | 10.52 | 160,076 | -0.71(-6.32%) |
Apr 14, 2022 | 11.11 | 11.29 | 10.95 | 11.23 | 123,255 | +0.13(+1.17%) |
Apr 13, 2022 | 10.34 | 11.14 | 10.31 | 11.10 | 203,523 | +0.66(+6.32%) |
Apr 12, 2022 | 10.91 | 11.00 | 10.40 | 10.44 | 286,098 | -0.38(-3.51%) |
Apr 11, 2022 | 11.22 | 11.36 | 10.78 | 10.82 | 324,515 | -0.59(-5.17%) |
Apr 08, 2022 | 11.22 | 11.49 | 10.95 | 11.41 | 304,819 | +0.31(+2.79%) |
Apr 07, 2022 | 11.05 | 11.25 | 10.97 | 11.10 | 160,709 | -0.02(-0.18%) |
Apr 06, 2022 | 10.75 | 11.19 | 10.58 | 11.12 | 122,710 | +0.25(+2.30%) |
Apr 05, 2022 | 10.73 | 11.18 | 10.68 | 10.87 | 259,991 | -0.04(-0.37%) |
Apr 04, 2022 | 10.77 | 11.13 | 10.65 | 10.91 | 217,833 | +0.16(+1.49%) |
Apr 01, 2022 | 9.970 | 10.94 | 9.970 | 10.75 | 253,095 | +0.81(+8.15%) |
Mar 31, 2022 | 9.990 | 10.28 | 9.930 | 9.940 | 105,865 | -0.08(-0.80%) |
Mar 30, 2022 | 10.09 | 10.37 | 9.940 | 10.02 | 159,937 | -0.07(-0.69%) |
Mar 29, 2022 | 9.910 | 10.32 | 9.900 | 10.09 | 288,347 | +0.28(+2.85%) |
Mar 28, 2022 | 9.690 | 9.810 | 9.580 | 9.810 | 237,395 | +0.11(+1.13%) |
Mar 25, 2022 | 9.960 | 9.960 | 9.660 | 9.700 | 279,390 | -0.25(-2.51%) |
Mar 24, 2022 | 10.14 | 10.16 | 9.740 | 9.950 | 347,660 | +0.02(+0.20%) |
Mar 23, 2022 | 10.25 | 10.25 | 9.900 | 9.930 | 335,898 | -0.42(-4.06%) |
Mar 22, 2022 | 10.33 | 10.55 | 10.19 | 10.35 | 153,737 | +0.07(+0.68%) |
Mar 21, 2022 | 10.96 | 10.97 | 10.24 | 10.28 | 281,888 | -0.70(-6.38%) |
Mar 18, 2022 | 10.85 | 11.28 | 10.79 | 10.98 | 2,065,731 | +0.13(+1.20%) |
Mar 17, 2022 | 10.11 | 10.85 | 10.01 | 10.85 | 417,543 | +0.72(+7.11%) |
Mar 16, 2022 | 9.700 | 10.14 | 9.490 | 10.13 | 572,910 | +0.63(+6.63%) |
Mar 15, 2022 | 9.400 | 9.510 | 9.047 | 9.500 | 648,216 | +0.20(+2.15%) |
Mar 14, 2022 | 9.590 | 9.680 | 9.180 | 9.300 | 604,287 | -0.34(-3.53%) |
Mar 11, 2022 | 10.00 | 10.18 | 9.550 | 9.640 | 271,047 | -0.25(-2.53%) |
Mar 10, 2022 | 9.640 | 9.910 | 9.572 | 9.890 | 191,279 | -0.06(-0.60%) |
Mar 09, 2022 | 10.01 | 10.31 | 9.830 | 9.950 | 415,385 | +0.14(+1.43%) |
Mar 08, 2022 | 9.640 | 10.19 | 9.450 | 9.810 | 187,686 | +0.12(+1.24%) |
Mar 07, 2022 | 9.550 | 9.905 | 9.380 | 9.690 | 268,490 | +0.12(+1.25%) |
Mar 04, 2022 | 9.760 | 9.910 | 9.520 | 9.570 | 243,763 | -0.29(-2.94%) |
Mar 03, 2022 | 10.44 | 10.44 | 9.680 | 9.860 | 357,369 | -0.53(-5.10%) |
Mar 02, 2022 | 10.45 | 10.74 | 10.34 | 10.39 | 221,969 | +0.00(+0.00%) |
Mar 01, 2022 | 10.24 | 10.88 | 10.24 | 10.39 | 359,458 | +0.15(+1.46%) |
Feb 28, 2022 | 10.44 | 10.73 | 10.20 | 10.24 | 336,840 | -0.12(-1.16%) |
Feb 25, 2022 | 10.57 | 10.58 | 10.09 | 10.36 | 306,701 | -0.10(-0.96%) |
Feb 24, 2022 | 9.550 | 10.48 | 9.500 | 10.46 | 362,021 | +0.47(+4.70%) |
Feb 23, 2022 | 10.68 | 10.69 | 9.990 | 9.990 | 448,712 | -0.63(-5.93%) |
Feb 22, 2022 | 10.86 | 10.86 | 10.36 | 10.62 | 532,021 | -0.10(-0.93%) |
Feb 18, 2022 | 10.72 | 0 | -0.22(-2.01%) | |||
Feb 17, 2022 | 11.18 | 11.41 | 10.82 | 10.94 | 290,768 | -0.42(-3.70%) |
Feb 16, 2022 | 11.13 | 11.65 | 10.90 | 11.36 | 264,364 | -0.01(-0.09%) |
Feb 15, 2022 | 10.69 | 11.41 | 10.69 | 11.37 | 295,158 | +0.84(+7.98%) |
Feb 14, 2022 | 10.68 | 10.99 | 10.41 | 10.53 | 170,556 | -0.18(-1.68%) |
Feb 11, 2022 | 10.78 | 11.02 | 10.60 | 10.71 | 149,692 | -0.06(-0.56%) |
Feb 10, 2022 | 10.88 | 11.54 | 10.64 | 10.77 | 246,290 | -0.41(-3.67%) |
Feb 09, 2022 | 10.94 | 11.48 | 10.90 | 11.18 | 256,447 | +0.39(+3.61%) |
Feb 08, 2022 | 10.76 | 10.91 | 10.38 | 10.79 | 214,064 | -0.01(-0.09%) |
Feb 07, 2022 | 10.30 | 11.12 | 10.30 | 10.80 | 251,419 | +0.50(+4.85%) |
Feb 04, 2022 | 10.38 | 10.73 | 10.12 | 10.30 | 428,308 | -0.15(-1.44%) |
Feb 03, 2022 | 10.82 | 10.45 | 10.45 | 289,457 | -0.48(-4.39%) | |
Feb 02, 2022 | 11.33 | 11.34 | 10.83 | 10.93 | 226,924 | -0.51(-4.46%) |
Feb 01, 2022 | 11.23 | 11.86 | 10.90 | 11.44 | 236,345 | +0.21(+1.87%) |
Jan 31, 2022 | 10.97 | 11.23 | 359,797 | +0.13(+1.17%) | ||
Jan 28, 2022 | 10.60 | 11.14 | 10.30 | 11.10 | 908,222 | +0.49(+4.62%) |
Jan 27, 2022 | 11.37 | 11.48 | 10.49 | 10.61 | 397,347 | -0.55(-4.93%) |
Jan 26, 2022 | 11.08 | 11.76 | 10.93 | 11.16 | 510,775 | +0.26(+2.39%) |
Jan 25, 2022 | 10.53 | 11.06 | 10.25 | 10.90 | 357,510 | +0.20(+1.87%) |
Jan 24, 2022 | 10.20 | 10.79 | 9.960 | 10.70 | 624,410 | +0.33(+3.18%) |
Jan 21, 2022 | 10.77 | 10.96 | 10.35 | 10.37 | 487,336 | -0.28(-2.63%) |
Jan 20, 2022 | 11.11 | 11.42 | 10.54 | 10.65 | 357,688 | -0.43(-3.88%) |
Jan 19, 2022 | 10.89 | 11.57 | 10.89 | 11.08 | 299,489 | +0.17(+1.56%) |
Jan 18, 2022 | 11.30 | 11.39 | 10.77 | 10.91 | 409,866 | -0.42(-3.71%) |
Jan 14, 2022 | 11.33 | 0 | +0.44(+4.04%) | |||
Jan 13, 2022 | 11.71 | 11.71 | 10.82 | 10.89 | 316,620 | -0.42(-3.71%) |
Jan 12, 2022 | 12.15 | 12.15 | 11.26 | 11.31 | 267,616 | -0.68(-5.67%) |
Jan 11, 2022 | 11.40 | 12.24 | 11.39 | 11.99 | 577,524 | +0.88(+7.92%) |
Jan 10, 2022 | 10.96 | 11.21 | 10.56 | 11.11 | 279,905 | +0.15(+1.37%) |
Jan 07, 2022 | 11.25 | 11.36 | 10.91 | 10.96 | 322,758 | -0.30(-2.66%) |
Jan 06, 2022 | 11.24 | 11.55 | 11.08 | 11.26 | 338,419 | +0.00(+0.00%) |
Jan 05, 2022 | 11.66 | 12.00 | 11.26 | 11.26 | 342,137 | -0.44(-3.76%) |
Jan 04, 2022 | 12.38 | 12.38 | 11.53 | 11.70 | 279,645 | -0.67(-5.42%) |
Jan 03, 2022 | 11.82 | 12.40 | 11.63 | 12.37 | 348,056 | +0.60(+5.10%) |
Dec 31, 2021 | 12.03 | 12.08 | 11.49 | 11.77 | 244,328 | -0.20(-1.67%) |
Dec 30, 2021 | 11.97 | 12.54 | 11.86 | 11.97 | 365,616 | -0.14(-1.16%) |
Dec 29, 2021 | 12.07 | 12.39 | 11.55 | 12.11 | 313,429 | -0.02(-0.16%) |
Dec 28, 2021 | 11.03 | 12.49 | 11.00 | 12.13 | 1,320,454 | -0.36(-2.88%) |
Dec 27, 2021 | 13.17 | 13.17 | 12.22 | 12.49 | 259,008 | -0.65(-4.95%) |
Dec 23, 2021 | 13.00 | 13.19 | 12.76 | 13.14 | 293,033 | +0.16(+1.23%) |
Dec 22, 2021 | 12.67 | 13.08 | 12.25 | 12.98 | 403,688 | +0.17(+1.33%) |
Dec 21, 2021 | 13.41 | 13.47 | 12.57 | 12.81 | 313,968 | -0.47(-3.54%) |
Dec 20, 2021 | 13.50 | 13.76 | 13.07 | 13.28 | 490,342 | -0.34(-2.50%) |
Dec 17, 2021 | 13.01 | 14.22 | 12.98 | 13.62 | 2,582,061 | +0.57(+4.37%) |
Dec 16, 2021 | 13.25 | 13.50 | 12.84 | 13.05 | 403,623 | -0.13(-0.99%) |
Dec 15, 2021 | 12.44 | 13.36 | 12.04 | 13.18 | 1,008,606 | +0.79(+6.38%) |
Dec 14, 2021 | 12.57 | 12.86 | 12.24 | 12.39 | 294,813 | -0.57(-4.40%) |
Dec 13, 2021 | 13.19 | 13.19 | 12.27 | 12.96 | 316,613 | -0.13(-0.99%) |
Dec 10, 2021 | 13.82 | 13.92 | 12.99 | 13.09 | 263,701 | -0.62(-4.52%) |
Dec 09, 2021 | 13.60 | 14.13 | 13.53 | 13.71 | 412,512 | -0.09(-0.65%) |
Dec 08, 2021 | 13.34 | 13.90 | 12.89 | 13.80 | 334,150 | +0.42(+3.14%) |
Dec 07, 2021 | 12.35 | 13.51 | 12.33 | 13.38 | 495,376 | +1.17(+9.58%) |
Dec 06, 2021 | 11.95 | 12.48 | 11.82 | 12.21 | 358,058 | +0.36(+3.04%) |
Dec 03, 2021 | 12.02 | 12.19 | 11.69 | 11.85 | 376,586 | -0.09(-0.75%) |
Dec 02, 2021 | 11.33 | 11.99 | 11.18 | 11.94 | 334,411 | +0.64(+5.66%) |
Dec 01, 2021 | 11.74 | 12.12 | 11.30 | 11.30 | 310,252 | -0.32(-2.75%) |
Nov 30, 2021 | 11.77 | 11.79 | 11.33 | 11.62 | 384,858 | +0.20(+1.75%) |
Nov 29, 2021 | 11.91 | 12.03 | 11.39 | 11.42 | 267,242 | -0.23(-1.97%) |
Nov 26, 2021 | 11.89 | 12.09 | 11.27 | 11.65 | 244,128 | -0.48(-3.96%) |
Nov 24, 2021 | 11.75 | 12.19 | 11.65 | 12.13 | 274,216 | +0.33(+2.80%) |
Nov 23, 2021 | 11.42 | 11.85 | 11.35 | 11.80 | 350,285 | +0.25(+2.16%) |
Nov 22, 2021 | 12.30 | 12.33 | 11.52 | 11.55 | 380,627 | -0.65(-5.33%) |
Nov 19, 2021 | 12.56 | 12.67 | 11.90 | 12.20 | 376,632 | -0.43(-3.40%) |
Nov 18, 2021 | 13.10 | 12.70 | 12.62 | 12.63 | 272,402 | -0.26(-2.02%) |
Nov 17, 2021 | 12.82 | 13.25 | 12.70 | 12.89 | 337,986 | +0.01(+0.08%) |
Nov 16, 2021 | 13.00 | 13.11 | 12.77 | 12.88 | 199,220 | -0.15(-1.15%) |
Nov 15, 2021 | 13.39 | 13.39 | 12.93 | 13.03 | 163,652 | -0.36(-2.69%) |
Nov 12, 2021 | 13.03 | 13.45 | 13.03 | 13.39 | 151,217 | +0.15(+1.13%) |
Nov 11, 2021 | 13.75 | 13.77 | 13.06 | 13.24 | 223,206 | -0.50(-3.64%) |
Nov 10, 2021 | 14.10 | 13.69 | 13.74 | 192,000 | -0.57(-3.98%) | |
Nov 09, 2021 | 14.67 | 14.91 | 14.22 | 14.31 | 282,484 | -0.28(-1.92%) |
Nov 08, 2021 | 14.80 | 15.14 | 14.50 | 14.59 | 298,687 | -0.14(-0.95%) |
Nov 05, 2021 | 14.83 | 15.13 | 14.50 | 14.73 | 342,013 | -0.14(-0.94%) |
Nov 04, 2021 | 14.38 | 15.15 | 14.00 | 14.87 | 498,312 | -0.19(-1.26%) |
Nov 03, 2021 | 14.63 | 15.10 | 14.38 | 15.06 | 665,348 | -0.09(-0.59%) |
Nov 02, 2021 | 12.90 | 15.24 | 12.86 | 15.15 | 1,699,002 | +2.42(+19.01%) |
Nov 01, 2021 | 10.99 | 13.55 | 10.96 | 12.73 | 1,199,830 | +2.34(+22.52%) |
Oct 29, 2021 | 10.86 | 10.88 | 10.30 | 10.39 | 272,344 | -0.55(-5.03%) |
Oct 28, 2021 | 10.63 | 11.05 | 10.63 | 10.94 | 377,413 | +0.17(+1.58%) |
Oct 27, 2021 | 10.55 | 10.91 | 10.53 | 10.77 | 192,560 | +0.17(+1.60%) |
Oct 26, 2021 | 10.74 | 10.82 | 10.60 | 273,412 | -0.14(-1.30%) | |
Oct 25, 2021 | 10.81 | 10.86 | 10.47 | 10.74 | 166,801 | +0.02(+0.19%) |
Oct 22, 2021 | 10.97 | 10.97 | 10.61 | 10.72 | 158,639 | -0.24(-2.19%) |
Oct 21, 2021 | 10.90 | 11.07 | 10.85 | 10.96 | 127,444 | +0.09(+0.83%) |
Oct 20, 2021 | 10.92 | 11.06 | 10.79 | 10.87 | 122,747 | -0.10(-0.91%) |
Oct 19, 2021 | 10.75 | 11.09 | 10.66 | 10.97 | 170,383 | +0.28(+2.62%) |
Oct 18, 2021 | 11.34 | 11.43 | 10.62 | 10.69 | 406,660 | -0.76(-6.64%) |
Oct 15, 2021 | 11.61 | 11.77 | 11.42 | 11.45 | 156,190 | -0.02(-0.17%) |
Oct 14, 2021 | 11.63 | 11.86 | 11.31 | 11.47 | 361,700 | -0.20(-1.71%) |
Oct 13, 2021 | 11.49 | 11.86 | 11.49 | 11.67 | 161,138 | +0.19(+1.66%) |
Oct 12, 2021 | 11.47 | 11.84 | 11.44 | 11.48 | 149,039 | +0.09(+0.79%) |
Oct 11, 2021 | 11.25 | 11.51 | 11.19 | 11.39 | 145,425 | +0.20(+1.79%) |
Oct 08, 2021 | 11.24 | 11.44 | 11.02 | 11.19 | 166,965 | -0.17(-1.50%) |
Oct 07, 2021 | 10.78 | 11.40 | 10.71 | 11.36 | 195,282 | +0.58(+5.38%) |
Oct 06, 2021 | 10.80 | 11.00 | 10.65 | 10.78 | 246,718 | -0.16(-1.46%) |
Oct 05, 2021 | 10.92 | 11.00 | 10.70 | 10.94 | 315,292 | +0.00(+0.00%) |
Oct 04, 2021 | 11.42 | 11.42 | 10.88 | 10.94 | 310,615 | -0.54(-4.70%) |
Oct 01, 2021 | 11.63 | 11.74 | 11.28 | 11.48 | 377,492 | +0.09(+0.79%) |
Sep 30, 2021 | 11.47 | 11.61 | 11.38 | 11.39 | 266,204 | +0.00(+0.00%) |
Sep 29, 2021 | 11.72 | 11.77 | 11.31 | 11.39 | 272,217 | -0.27(-2.32%) |
Sep 28, 2021 | 12.04 | 12.18 | 11.63 | 11.66 | 440,311 | -0.44(-3.64%) |
Sep 27, 2021 | 11.59 | 12.17 | 11.50 | 12.10 | 452,860 | +0.48(+4.13%) |
Sep 24, 2021 | 11.83 | 11.83 | 11.38 | 11.62 | 423,943 | -0.17(-1.44%) |
Sep 23, 2021 | 11.57 | 11.87 | 11.54 | 11.79 | 370,781 | +0.18(+1.55%) |
Sep 22, 2021 | 11.96 | 11.96 | 11.56 | 11.61 | 231,560 | -0.21(-1.78%) |
Sep 21, 2021 | 11.78 | 11.90 | 11.61 | 11.82 | 211,652 | -0.01(-0.08%) |
Sep 20, 2021 | 12.09 | 12.43 | 11.56 | 11.83 | 355,312 | -0.36(-2.95%) |
Sep 17, 2021 | 12.03 | 12.50 | 11.80 | 12.19 | 979,285 | +0.25(+2.09%) |
Sep 16, 2021 | 11.86 | 11.96 | 11.55 | 11.94 | 271,803 | -0.01(-0.08%) |
Sep 15, 2021 | 12.04 | 12.31 | 11.82 | 11.95 | 299,265 | -0.19(-1.57%) |
Sep 14, 2021 | 12.44 | 12.46 | 12.03 | 12.14 | 241,960 | -0.25(-2.02%) |
Sep 13, 2021 | 12.58 | 12.80 | 12.09 | 12.39 | 423,403 | -0.01(-0.08%) |
Sep 10, 2021 | 13.02 | 13.02 | 12.38 | 12.40 | 221,468 | -0.51(-3.95%) |
Sep 09, 2021 | 12.38 | 13.24 | 12.38 | 12.91 | 298,261 | +0.48(+3.86%) |
Sep 08, 2021 | 12.58 | 12.75 | 12.22 | 12.43 | 462,982 | -0.12(-0.96%) |
Sep 07, 2021 | 12.30 | 12.80 | 12.21 | 12.55 | 326,010 | +0.23(+1.87%) |
Sep 03, 2021 | 12.96 | 12.96 | 12.12 | 12.32 | 307,905 | -0.65(-5.01%) |
Sep 02, 2021 | 12.84 | 13.00 | 12.33 | 12.97 | 265,555 | +0.16(+1.25%) |
Sep 01, 2021 | 12.69 | 12.84 | 12.49 | 12.81 | 274,400 | +0.23(+1.83%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.18 | 12.58 | 198,032 | +0.32(+2.61%) |
Aug 30, 2021 | 12.64 | 12.91 | 12.16 | 12.26 | 408,604 | -0.53(-4.14%) |
Aug 27, 2021 | 12.65 | 13.19 | 12.54 | 12.79 | 429,431 | +0.07(+0.55%) |
Aug 26, 2021 | 12.85 | 13.30 | 12.53 | 12.72 | 277,450 | -0.17(-1.32%) |
Aug 25, 2021 | 13.17 | 13.23 | 12.75 | 12.89 | 263,569 | -0.22(-1.68%) |
Aug 24, 2021 | 12.57 | 13.22 | 12.54 | 13.11 | 362,025 | +0.56(+4.46%) |
Aug 23, 2021 | 12.29 | 13.10 | 12.12 | 12.55 | 1,040,670 | +0.35(+2.87%) |
Aug 20, 2021 | 11.56 | 12.46 | 11.52 | 12.20 | 533,482 | +0.54(+4.63%) |
Aug 19, 2021 | 11.99 | 12.12 | 11.64 | 11.66 | 550,011 | -0.38(-3.16%) |
Aug 18, 2021 | 12.26 | 12.52 | 12.04 | 12.04 | 180,333 | -0.30(-2.43%) |
Aug 17, 2021 | 11.58 | 12.41 | 11.52 | 12.34 | 296,017 | +0.58(+4.93%) |
Aug 16, 2021 | 12.15 | 12.22 | 11.70 | 11.76 | 349,576 | -0.48(-3.92%) |
Aug 13, 2021 | 12.44 | 12.55 | 12.15 | 12.24 | 285,282 | -0.20(-1.61%) |
Aug 12, 2021 | 12.37 | 12.54 | 12.00 | 12.44 | 319,843 | +0.00(+0.00%) |
Aug 11, 2021 | 12.52 | 12.64 | 12.32 | 12.44 | 226,355 | -0.14(-1.11%) |
Aug 10, 2021 | 12.97 | 12.97 | 12.52 | 12.58 | 307,519 | -0.37(-2.86%) |
Aug 09, 2021 | 13.13 | 13.32 | 12.83 | 12.95 | 382,790 | -0.18(-1.37%) |
Aug 06, 2021 | 13.41 | 13.42 | 13.02 | 13.13 | 317,951 | -0.37(-2.74%) |
Aug 05, 2021 | 12.90 | 13.54 | 12.65 | 13.50 | 897,665 | +0.67(+5.22%) |
Aug 04, 2021 | 14.06 | 14.10 | 12.65 | 12.83 | 1,619,958 | -0.86(-6.28%) |
Aug 03, 2021 | 15.89 | 15.92 | 12.63 | 13.69 | 2,720,587 | -2.54(-15.65%) |
Aug 02, 2021 | 15.51 | 16.68 | 15.20 | 16.23 | 806,177 | +0.90(+5.87%) |
Jul 30, 2021 | 15.00 | 15.61 | 15.00 | 15.33 | 422,353 | +0.40(+2.68%) |
Jul 29, 2021 | 15.42 | 16.34 | 14.80 | 14.93 | 667,185 | -0.43(-2.80%) |
Jul 28, 2021 | 14.67 | 15.41 | 14.61 | 15.36 | 1,130,396 | +0.76(+5.21%) |
Jul 27, 2021 | 14.11 | 14.87 | 13.77 | 14.60 | 634,118 | +0.45(+3.18%) |
Jul 26, 2021 | 14.51 | 14.58 | 13.93 | 14.15 | 416,424 | -0.35(-2.41%) |
Jul 23, 2021 | 14.23 | 14.62 | 14.08 | 14.50 | 660,529 | +0.35(+2.47%) |
Jul 22, 2021 | 13.91 | 14.51 | 13.82 | 14.15 | 231,365 | +0.01(+0.07%) |
Jul 21, 2021 | 13.85 | 14.19 | 13.75 | 14.14 | 156,528 | +0.21(+1.51%) |
Jul 20, 2021 | 13.58 | 14.00 | 13.39 | 13.93 | 291,083 | +0.36(+2.65%) |
Jul 19, 2021 | 13.55 | 13.64 | 13.09 | 13.57 | 260,515 | +0.04(+0.30%) |
Jul 16, 2021 | 13.65 | 14.07 | 13.20 | 13.53 | 408,194 | +0.01(+0.07%) |
Jul 15, 2021 | 13.43 | 13.59 | 13.12 | 13.52 | 326,638 | +0.08(+0.60%) |
Jul 14, 2021 | 13.96 | 13.96 | 13.33 | 13.44 | 391,517 | -0.38(-2.75%) |
Jul 13, 2021 | 14.19 | 14.52 | 13.50 | 13.82 | 268,423 | -0.46(-3.22%) |
Jul 12, 2021 | 14.50 | 14.55 | 13.83 | 14.28 | 379,206 | -0.24(-1.65%) |
Jul 09, 2021 | 14.25 | 14.52 | 13.90 | 14.52 | 314,742 | +0.39(+2.76%) |
Jul 08, 2021 | 13.79 | 14.51 | 13.79 | 14.13 | 251,498 | +0.03(+0.21%) |
Jul 07, 2021 | 13.75 | 14.39 | 13.49 | 14.10 | 1,210,172 | +0.35(+2.55%) |
Jul 06, 2021 | 14.15 | 14.23 | 13.71 | 13.75 | 189,926 | -0.33(-2.34%) |
Jul 02, 2021 | 14.66 | 14.66 | 13.96 | 14.08 | 201,916 | -0.41(-2.83%) |
Jul 01, 2021 | 13.98 | 14.51 | 13.93 | 14.49 | 226,602 | +0.56(+4.02%) |
Jun 30, 2021 | 14.20 | 14.43 | 13.85 | 13.93 | 253,629 | -0.40(-2.79%) |
Jun 29, 2021 | 14.60 | 14.65 | 14.07 | 14.33 | 353,146 | -0.22(-1.51%) |
Jun 28, 2021 | 15.06 | 15.29 | 14.50 | 14.55 | 285,308 | -0.48(-3.19%) |
Jun 25, 2021 | 14.90 | 15.17 | 14.55 | 15.03 | 911,719 | +0.26(+1.76%) |
Jun 24, 2021 | 14.39 | 14.85 | 14.39 | 14.77 | 227,923 | +0.45(+3.14%) |
Jun 23, 2021 | 14.41 | 14.51 | 14.02 | 14.32 | 173,845 | +0.03(+0.21%) |
Jun 22, 2021 | 14.09 | 14.34 | 13.95 | 14.29 | 183,977 | +0.07(+0.49%) |
Jun 21, 2021 | 15.00 | 15.03 | 13.92 | 14.22 | 489,040 | -0.80(-5.33%) |
Jun 18, 2021 | 14.46 | 15.07 | 14.43 | 15.02 | 1,476,678 | +0.26(+1.76%) |
Jun 17, 2021 | 14.73 | 15.18 | 14.56 | 14.76 | 269,298 | +0.00(+0.00%) |
Jun 16, 2021 | 14.53 | 14.81 | 14.39 | 14.76 | 322,236 | +0.15(+1.03%) |
Jun 15, 2021 | 15.28 | 15.29 | 14.54 | 14.61 | 476,755 | -0.63(-4.13%) |
Jun 14, 2021 | 15.00 | 15.29 | 14.92 | 15.24 | 375,311 | +0.38(+2.56%) |
Jun 11, 2021 | 14.75 | 15.21 | 14.58 | 14.86 | 360,689 | +0.03(+0.20%) |
Jun 10, 2021 | 14.29 | 15.04 | 14.22 | 14.83 | 633,274 | +0.44(+3.06%) |
Jun 09, 2021 | 14.45 | 15.44 | 14.32 | 14.39 | 443,506 | +0.20(+1.41%) |
Jun 08, 2021 | 13.76 | 14.31 | 13.54 | 14.19 | 1,627,337 | +0.45(+3.28%) |
Jun 07, 2021 | 13.35 | 14.06 | 13.35 | 13.74 | 889,045 | +0.40(+3.00%) |
Jun 04, 2021 | 13.40 | 13.51 | 13.26 | 13.34 | 262,625 | +0.03(+0.23%) |
Jun 03, 2021 | 13.20 | 13.60 | 13.02 | 13.31 | 268,984 | +0.01(+0.08%) |
Jun 02, 2021 | 13.17 | 13.59 | 13.11 | 13.30 | 434,192 | +0.06(+0.45%) |
Jun 01, 2021 | 13.60 | 13.74 | 13.15 | 13.24 | 423,329 | -0.39(-2.86%) |
May 28, 2021 | 13.58 | 14.20 | 13.44 | 13.63 | 390,462 | +0.09(+0.66%) |
May 27, 2021 | 13.37 | 13.70 | 13.27 | 13.54 | 479,084 | +0.32(+2.42%) |
May 26, 2021 | 13.30 | 13.51 | 13.00 | 13.22 | 442,018 | -0.06(-0.45%) |
May 25, 2021 | 13.75 | 13.96 | 13.07 | 13.28 | 415,580 | -0.44(-3.21%) |
May 24, 2021 | 14.10 | 14.22 | 13.64 | 13.72 | 242,357 | -0.26(-1.86%) |
May 21, 2021 | 14.56 | 14.60 | 13.95 | 13.98 | 254,826 | -0.42(-2.92%) |
May 20, 2021 | 13.99 | 14.57 | 13.95 | 14.40 | 195,560 | +0.42(+3.00%) |
May 19, 2021 | 14.11 | 14.47 | 13.80 | 13.98 | 207,875 | -0.12(-0.85%) |
May 18, 2021 | 14.02 | 14.58 | 13.91 | 14.10 | 152,098 | +0.10(+0.71%) |
May 17, 2021 | 14.06 | 14.47 | 13.90 | 14.00 | 198,065 | -0.13(-0.92%) |
May 14, 2021 | 13.94 | 14.17 | 13.83 | 14.13 | 474,792 | +0.30(+2.17%) |
May 13, 2021 | 14.97 | 15.10 | 13.77 | 13.83 | 483,926 | -0.90(-6.11%) |
May 12, 2021 | 15.30 | 15.35 | 14.56 | 14.73 | 239,012 | -0.57(-3.73%) |
May 11, 2021 | 14.26 | 15.66 | 14.26 | 15.30 | 437,720 | +0.59(+4.01%) |
May 10, 2021 | 14.61 | 14.88 | 14.13 | 14.71 | 346,287 | +0.08(+0.55%) |
May 07, 2021 | 14.80 | 15.25 | 14.42 | 14.63 | 335,056 | +0.01(+0.07%) |
May 06, 2021 | 14.85 | 15.10 | 14.35 | 14.62 | 285,267 | -0.42(-2.79%) |
May 05, 2021 | 15.72 | 16.12 | 14.96 | 15.04 | 345,308 | -0.74(-4.69%) |
May 04, 2021 | 16.38 | 16.44 | 15.53 | 15.78 | 315,869 | -0.74(-4.48%) |