Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.62 | 14.75 | 14.18 | 14.25 | 1,241,347 | -0.35(-2.39%) |
Apr 28, 2022 | 14.33 | 14.72 | 13.96 | 14.60 | 1,245,593 | +0.38(+2.65%) |
Apr 27, 2022 | 14.14 | 14.35 | 13.86 | 14.22 | 1,986,577 | +0.22(+1.55%) |
Apr 26, 2022 | 14.11 | 14.38 | 13.94 | 14.00 | 1,258,421 | -0.07(-0.47%) |
Apr 25, 2022 | 14.08 | 14.12 | 13.50 | 14.07 | 2,541,659 | -0.38(-2.61%) |
Apr 22, 2022 | 14.88 | 15.03 | 14.42 | 14.45 | 10,199,667 | -0.49(-3.28%) |
Apr 21, 2022 | 15.69 | 15.71 | 14.87 | 14.94 | 882,553 | -0.61(-3.94%) |
Apr 20, 2022 | 15.58 | 15.66 | 15.37 | 15.55 | 1,309,897 | +0.05(+0.30%) |
Apr 19, 2022 | 15.47 | 15.67 | 15.39 | 15.50 | 1,290,063 | -0.07(-0.42%) |
Apr 18, 2022 | 15.49 | 15.64 | 15.35 | 15.57 | 2,119,317 | +0.24(+1.54%) |
Apr 14, 2022 | 15.31 | 15.46 | 15.24 | 15.33 | 941,046 | -0.01(-0.06%) |
Apr 13, 2022 | 15.26 | 15.35 | 15.02 | 15.34 | 761,288 | +0.27(+1.81%) |
Apr 12, 2022 | 15.12 | 15.36 | 15.05 | 15.07 | 1,152,543 | +0.18(+1.20%) |
Apr 11, 2022 | 15.09 | 15.09 | 14.84 | 14.89 | 1,512,094 | -0.40(-2.59%) |
Apr 08, 2022 | 14.98 | 15.35 | 14.98 | 15.29 | 531,230 | +0.37(+2.46%) |
Apr 07, 2022 | 14.92 | 14.99 | 14.54 | 14.92 | 1,190,600 | +0.13(+0.89%) |
Apr 06, 2022 | 14.94 | 15.04 | 14.65 | 14.79 | 940,478 | -0.11(-0.76%) |
Apr 05, 2022 | 15.31 | 15.41 | 14.87 | 14.90 | 1,936,798 | -0.33(-2.17%) |
Apr 04, 2022 | 15.31 | 15.37 | 15.09 | 15.23 | 1,252,849 | +0.05(+0.31%) |
Apr 01, 2022 | 15.01 | 15.27 | 15.01 | 15.18 | 1,108,289 | +0.17(+1.13%) |
Mar 31, 2022 | 15.09 | 15.35 | 15.00 | 15.01 | 994,617 | -0.14(-0.93%) |
Mar 30, 2022 | 15.19 | 15.35 | 15.08 | 15.15 | 1,326,219 | +0.10(+0.69%) |
Mar 29, 2022 | 14.80 | 15.07 | 14.58 | 15.05 | 1,507,241 | -0.02(-0.13%) |
Mar 28, 2022 | 15.16 | 15.16 | 14.98 | 15.07 | 1,975,707 | -0.36(-2.32%) |
Mar 25, 2022 | 14.99 | 15.45 | 14.99 | 15.43 | 1,393,600 | +0.39(+2.62%) |
Mar 24, 2022 | 15.01 | 15.12 | 14.96 | 15.03 | 737,901 | +0.08(+0.57%) |
Mar 23, 2022 | 14.92 | 15.08 | 14.86 | 14.95 | 2,365,618 | +0.27(+1.86%) |
Mar 22, 2022 | 14.74 | 14.81 | 14.51 | 14.68 | 1,224,400 | -0.08(-0.51%) |
Mar 21, 2022 | 14.53 | 14.78 | 14.52 | 14.75 | 1,533,125 | +0.52(+3.63%) |
Mar 18, 2022 | 14.24 | 14.30 | 14.15 | 14.24 | 776,158 | +0.01(+0.07%) |
Mar 17, 2022 | 13.97 | 14.27 | 13.93 | 14.23 | 780,629 | +0.55(+4.06%) |
Mar 16, 2022 | 13.68 | 13.77 | 13.47 | 13.67 | 1,606,955 | +0.03(+0.21%) |
Mar 15, 2022 | 13.47 | 13.72 | 13.28 | 13.64 | 1,726,826 | -0.23(-1.69%) |
Mar 14, 2022 | 14.12 | 14.14 | 13.67 | 13.88 | 2,367,158 | -0.66(-4.52%) |
Mar 11, 2022 | 14.44 | 14.62 | 14.34 | 14.54 | 73,762,856 | -0.03(-0.19%) |
Mar 10, 2022 | 14.33 | 14.59 | 14.56 | 5,066,535 | +0.36(+2.51%) | |
Mar 09, 2022 | 14.06 | 14.39 | 13.75 | 14.21 | 9,716,377 | -0.21(-1.43%) |
Mar 08, 2022 | 14.59 | 14.90 | 14.03 | 14.41 | 2,904,757 | +0.12(+0.86%) |
Mar 07, 2022 | 14.39 | 14.66 | 14.04 | 14.29 | 1,983,486 | +0.08(+0.53%) |
Mar 04, 2022 | 13.78 | 14.22 | 13.78 | 14.22 | 1,638,494 | +0.42(+3.07%) |
Mar 03, 2022 | 13.76 | 13.90 | 13.67 | 13.79 | 1,211,409 | -0.05(-0.34%) |
Mar 02, 2022 | 13.76 | 13.95 | 13.62 | 13.84 | 1,480,761 | +0.25(+1.87%) |
Mar 01, 2022 | 13.63 | 13.79 | 13.39 | 13.59 | 1,224,086 | +0.08(+0.63%) |
Feb 28, 2022 | 13.00 | 13.50 | 12.99 | 13.50 | 2,321,153 | +0.49(+3.75%) |
Feb 25, 2022 | 12.76 | 13.03 | 12.79 | 13.01 | 1,126,976 | +0.31(+2.44%) |
Feb 24, 2022 | 12.93 | 12.93 | 12.36 | 12.70 | 2,276,473 | +0.03(+0.22%) |
Feb 23, 2022 | 12.67 | 12.86 | 12.61 | 12.68 | 866,851 | +0.04(+0.30%) |
Feb 22, 2022 | 13.28 | 13.28 | 12.47 | 12.64 | 1,299,892 | -0.26(-2.04%) |
Feb 18, 2022 | 12.90 | 0 | -0.10(-0.80%) | |||
Feb 17, 2022 | 13.04 | 13.19 | 12.95 | 13.00 | 790,136 | -0.04(-0.29%) |
Feb 16, 2022 | 13.07 | 13.27 | 12.98 | 13.04 | 1,057,338 | +0.08(+0.65%) |
Feb 15, 2022 | 12.78 | 13.01 | 12.67 | 12.96 | 1,679,554 | -0.11(-0.86%) |
Feb 14, 2022 | 13.40 | 13.40 | 12.98 | 13.07 | 1,270,312 | -0.38(-2.80%) |
Feb 11, 2022 | 13.15 | 13.46 | 13.06 | 13.45 | 1,001,748 | +0.42(+3.25%) |
Feb 10, 2022 | 13.02 | 13.33 | 12.94 | 13.02 | 2,130,077 | -0.08(-0.57%) |
Feb 09, 2022 | 13.00 | 13.19 | 12.97 | 13.10 | 694,257 | +0.20(+1.53%) |
Feb 08, 2022 | 13.08 | 13.12 | 12.78 | 12.90 | 1,150,250 | -0.23(-1.72%) |
Feb 07, 2022 | 13.04 | 13.26 | 12.90 | 13.13 | 1,824,668 | +0.07(+0.50%) |
Feb 04, 2022 | 13.03 | 13.30 | 13.00 | 13.06 | 1,060,198 | +0.18(+1.39%) |
Feb 03, 2022 | 12.98 | 12.75 | 12.88 | 548,376 | -0.15(-1.15%) | |
Feb 02, 2022 | 13.01 | 13.06 | 12.81 | 13.03 | 870,246 | +0.04(+0.29%) |
Feb 01, 2022 | 12.58 | 13.00 | 12.49 | 12.99 | 2,566,763 | +0.35(+2.75%) |
Jan 31, 2022 | 12.49 | 12.70 | 12.65 | 1,326,192 | +0.14(+1.13%) | |
Jan 28, 2022 | 12.50 | 12.56 | 12.22 | 12.51 | 1,731,317 | +0.07(+0.53%) |
Jan 27, 2022 | 12.66 | 12.78 | 12.23 | 12.44 | 1,675,533 | +0.06(+0.46%) |
Jan 26, 2022 | 12.63 | 12.72 | 12.26 | 12.38 | 1,758,008 | -0.01(-0.08%) |
Jan 25, 2022 | 11.92 | 12.48 | 11.68 | 12.39 | 1,844,089 | +0.41(+3.45%) |
Jan 24, 2022 | 11.63 | 12.01 | 11.30 | 11.98 | 1,683,000 | +0.08(+0.71%) |
Jan 21, 2022 | 12.15 | 12.15 | 11.77 | 11.90 | 1,759,851 | -0.33(-2.69%) |
Jan 20, 2022 | 12.44 | 12.66 | 12.20 | 12.22 | 1,060,972 | -0.22(-1.74%) |
Jan 19, 2022 | 12.74 | 12.74 | 12.36 | 12.44 | 691,083 | -0.15(-1.19%) |
Jan 18, 2022 | 12.82 | 12.83 | 12.44 | 12.59 | 961,449 | -0.08(-0.59%) |
Jan 14, 2022 | 12.67 | 0 | +0.31(+2.51%) | |||
Jan 13, 2022 | 12.49 | 12.58 | 12.31 | 12.36 | 661,493 | -0.10(-0.83%) |
Jan 12, 2022 | 12.47 | 12.51 | 12.31 | 12.46 | 723,786 | +0.08(+0.61%) |
Jan 11, 2022 | 12.11 | 12.39 | 11.99 | 12.38 | 751,037 | +0.38(+3.13%) |
Jan 10, 2022 | 12.05 | 12.08 | 11.81 | 12.01 | 749,416 | -0.05(-0.39%) |
Jan 07, 2022 | 12.02 | 12.08 | 11.91 | 12.06 | 1,157,363 | +0.10(+0.87%) |
Jan 06, 2022 | 11.92 | 12.01 | 11.73 | 11.95 | 1,387,691 | +0.29(+2.50%) |
Jan 05, 2022 | 11.96 | 12.04 | 11.66 | 11.66 | 976,738 | -0.19(-1.59%) |
Jan 04, 2022 | 11.68 | 11.90 | 11.66 | 11.85 | 1,001,016 | +0.33(+2.85%) |
Jan 03, 2022 | 11.22 | 11.52 | 11.22 | 11.52 | 1,252,732 | +0.32(+2.85%) |
Dec 31, 2021 | 11.16 | 11.25 | 11.14 | 11.20 | 246,406 | +0.02(+0.17%) |
Dec 30, 2021 | 11.27 | 11.36 | 11.18 | 11.18 | 312,929 | -0.09(-0.83%) |
Dec 29, 2021 | 11.31 | 11.37 | 11.21 | 11.28 | 252,974 | -0.07(-0.58%) |
Dec 28, 2021 | 11.44 | 11.47 | 11.28 | 11.34 | 1,012,155 | -0.02(-0.16%) |
Dec 27, 2021 | 11.07 | 11.37 | 10.97 | 11.36 | 675,296 | +0.25(+2.28%) |
Dec 23, 2021 | 11.13 | 11.21 | 11.10 | 11.11 | 740,951 | +0.00(+0.02%) |
Dec 22, 2021 | 11.04 | 11.18 | 10.93 | 11.10 | 390,853 | +0.05(+0.42%) |
Dec 21, 2021 | 10.80 | 11.08 | 10.80 | 11.06 | 448,413 | +0.40(+3.77%) |
Dec 20, 2021 | 10.58 | 10.66 | 10.42 | 10.65 | 1,253,187 | -0.21(-1.89%) |
Dec 17, 2021 | 10.91 | 10.98 | 10.70 | 10.86 | 1,257,573 | -0.15(-1.36%) |
Dec 16, 2021 | 11.16 | 11.29 | 10.97 | 11.01 | 465,715 | +0.00(+0.00%) |
Dec 15, 2021 | 11.02 | 11.06 | 10.70 | 11.01 | 555,121 | -0.03(-0.25%) |
Dec 14, 2021 | 11.04 | 11.21 | 11.00 | 11.04 | 729,859 | -0.11(-1.01%) |
Dec 13, 2021 | 11.37 | 11.39 | 11.10 | 11.15 | 995,536 | -0.32(-2.77%) |
Dec 10, 2021 | 11.55 | 11.55 | 11.24 | 11.47 | 829,264 | +0.07(+0.66%) |
Dec 09, 2021 | 11.52 | 11.55 | 11.37 | 11.39 | 1,155,150 | -0.21(-1.85%) |
Dec 08, 2021 | 11.66 | 11.69 | 11.59 | 11.61 | 2,023,057 | -0.03(-0.24%) |
Dec 07, 2021 | 11.49 | 11.76 | 11.49 | 11.64 | 860,798 | +0.35(+3.06%) |
Dec 06, 2021 | 11.26 | 11.40 | 11.04 | 11.29 | 552,233 | +0.18(+1.60%) |
Dec 03, 2021 | 11.49 | 11.51 | 11.00 | 11.11 | 662,397 | -0.17(-1.49%) |
Dec 02, 2021 | 10.94 | 11.34 | 10.89 | 11.28 | 724,389 | +0.29(+2.64%) |
Dec 01, 2021 | 11.51 | 11.58 | 10.99 | 10.99 | 813,183 | -0.24(-2.16%) |
Nov 30, 2021 | 11.29 | 11.43 | 11.13 | 11.23 | 830,435 | -0.31(-2.67%) |
Nov 29, 2021 | 11.74 | 11.83 | 11.48 | 11.54 | 548,860 | +0.09(+0.82%) |
Nov 26, 2021 | 11.40 | 11.50 | 11.16 | 11.45 | 650,653 | -0.51(-4.30%) |
Nov 24, 2021 | 11.76 | 12.02 | 11.76 | 11.96 | 355,403 | +0.17(+1.43%) |
Nov 23, 2021 | 11.60 | 11.82 | 11.58 | 11.80 | 546,651 | +0.34(+2.94%) |
Nov 22, 2021 | 11.35 | 11.66 | 11.35 | 11.46 | 900,392 | +0.14(+1.24%) |
Nov 19, 2021 | 11.46 | 11.50 | 11.27 | 11.32 | 259,081 | -0.34(-2.89%) |
Nov 18, 2021 | 11.71 | 11.71 | 11.66 | 11.66 | 201,572 | -0.02(-0.16%) |
Nov 17, 2021 | 11.82 | 11.96 | 11.66 | 11.67 | 372,949 | -0.24(-2.04%) |
Nov 16, 2021 | 12.01 | 12.01 | 11.87 | 11.92 | 426,997 | -0.05(-0.39%) |
Nov 15, 2021 | 11.91 | 12.02 | 11.78 | 11.96 | 1,438,378 | +0.05(+0.39%) |
Nov 12, 2021 | 11.84 | 11.95 | 11.83 | 11.92 | 256,049 | +0.00(+0.00%) |
Nov 11, 2021 | 11.84 | 12.00 | 11.82 | 11.92 | 190,326 | +0.14(+1.19%) |
Nov 10, 2021 | 12.09 | 11.78 | 619,253 | -0.41(-3.37%) | ||
Nov 09, 2021 | 12.23 | 12.23 | 11.97 | 12.19 | 443,999 | -0.01(-0.08%) |
Nov 08, 2021 | 12.16 | 12.30 | 12.15 | 12.20 | 369,710 | +0.15(+1.24%) |
Nov 05, 2021 | 12.06 | 12.09 | 11.93 | 12.05 | 476,416 | +0.15(+1.26%) |
Nov 04, 2021 | 12.08 | 12.11 | 11.77 | 11.90 | 583,644 | -0.04(-0.31%) |
Nov 03, 2021 | 11.88 | 12.10 | 11.87 | 11.94 | 858,615 | -0.10(-0.85%) |
Nov 02, 2021 | 12.09 | 12.18 | 11.99 | 12.04 | 993,464 | -0.09(-0.77%) |
Nov 01, 2021 | 12.01 | 12.14 | 11.97 | 12.13 | 1,202,868 | +0.28(+2.37%) |
Oct 29, 2021 | 11.97 | 11.99 | 11.80 | 11.85 | 290,986 | -0.10(-0.86%) |
Oct 28, 2021 | 11.81 | 11.96 | 11.80 | 11.95 | 788,868 | +0.13(+1.11%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.82 | 11.82 | 408,090 | -0.29(-2.39%) |
Oct 26, 2021 | 12.20 | 12.11 | 901,999 | -0.04(-0.31%) | ||
Oct 25, 2021 | 12.16 | 12.22 | 12.05 | 12.15 | 985,973 | +0.20(+1.64%) |
Oct 22, 2021 | 11.93 | 11.96 | 11.76 | 11.95 | 1,037,277 | +0.11(+0.95%) |
Oct 21, 2021 | 11.97 | 12.01 | 11.78 | 11.84 | 291,553 | -0.21(-1.71%) |
Oct 20, 2021 | 11.94 | 12.05 | 11.86 | 12.05 | 326,405 | +0.01(+0.08%) |
Oct 19, 2021 | 12.05 | 12.13 | 11.93 | 12.04 | 384,970 | +0.08(+0.70%) |
Oct 18, 2021 | 12.07 | 12.18 | 11.88 | 11.95 | 340,082 | +0.04(+0.31%) |
Oct 15, 2021 | 12.00 | 12.04 | 11.90 | 11.92 | 626,709 | +0.04(+0.31%) |
Oct 14, 2021 | 11.90 | 11.94 | 11.77 | 11.88 | 520,460 | +0.15(+1.28%) |
Oct 13, 2021 | 11.64 | 11.77 | 11.51 | 11.73 | 311,457 | +0.00(+0.00%) |
Oct 12, 2021 | 11.68 | 11.85 | 11.64 | 11.73 | 290,805 | +0.07(+0.64%) |
Oct 11, 2021 | 11.80 | 11.92 | 11.66 | 11.66 | 409,753 | +0.04(+0.32%) |
Oct 08, 2021 | 11.45 | 11.64 | 11.45 | 11.62 | 541,706 | +0.29(+2.60%) |
Oct 07, 2021 | 11.22 | 11.38 | 11.17 | 11.32 | 467,850 | +0.17(+1.55%) |
Oct 06, 2021 | 11.08 | 11.20 | 10.92 | 11.15 | 1,862,414 | -0.11(-1.00%) |
Oct 05, 2021 | 11.35 | 11.47 | 11.11 | 11.26 | 1,044,916 | +0.07(+0.58%) |
Oct 04, 2021 | 11.16 | 11.30 | 11.09 | 11.20 | 573,404 | +0.20(+1.78%) |
Oct 01, 2021 | 10.81 | 11.01 | 10.76 | 11.00 | 1,814,698 | +0.27(+2.53%) |
Sep 30, 2021 | 10.84 | 10.91 | 10.69 | 10.73 | 940,488 | -0.11(-1.03%) |
Sep 29, 2021 | 10.80 | 10.92 | 10.71 | 10.84 | 1,018,192 | +0.00(+0.00%) |
Sep 28, 2021 | 11.02 | 11.08 | 10.82 | 10.84 | 176,254 | -0.07(-0.60%) |
Sep 27, 2021 | 10.63 | 10.93 | 10.63 | 10.91 | 347,281 | +0.50(+4.85%) |
Sep 24, 2021 | 10.28 | 10.47 | 10.28 | 10.40 | 290,847 | +0.05(+0.45%) |
Sep 23, 2021 | 10.15 | 10.39 | 10.08 | 10.36 | 173,809 | +0.30(+2.94%) |
Sep 22, 2021 | 9.930 | 10.14 | 9.930 | 10.06 | 243,369 | +0.29(+2.96%) |
Sep 21, 2021 | 9.864 | 9.920 | 9.626 | 9.771 | 405,135 | +0.02(+0.19%) |
Sep 20, 2021 | 9.818 | 9.883 | 9.613 | 9.753 | 309,495 | -0.33(-3.23%) |
Sep 17, 2021 | 10.12 | 10.25 | 10.06 | 10.08 | 175,011 | -0.09(-0.92%) |
Sep 16, 2021 | 10.28 | 10.28 | 10.11 | 10.17 | 123,660 | -0.14(-1.35%) |
Sep 15, 2021 | 10.01 | 10.31 | 10.01 | 10.31 | 234,109 | +0.44(+4.43%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.827 | 9.874 | 169,331 | -0.15(-1.49%) |
Sep 13, 2021 | 9.799 | 10.04 | 9.799 | 10.02 | 266,963 | +0.35(+3.66%) |
Sep 10, 2021 | 9.818 | 9.855 | 9.669 | 9.669 | 183,022 | -0.05(-0.48%) |
Sep 09, 2021 | 9.669 | 9.846 | 9.604 | 9.715 | 162,060 | +0.02(+0.19%) |
Sep 08, 2021 | 9.855 | 9.948 | 9.678 | 9.697 | 543,733 | -0.07(-0.67%) |
Sep 07, 2021 | 9.781 | 9.911 | 9.743 | 9.762 | 180,448 | -0.08(-0.85%) |
Sep 03, 2021 | 9.855 | 9.938 | 9.808 | 9.846 | 201,745 | -0.02(-0.19%) |
Sep 02, 2021 | 9.706 | 9.962 | 9.706 | 9.864 | 210,824 | +0.26(+2.72%) |
Sep 01, 2021 | 9.641 | 9.706 | 9.576 | 9.604 | 331,484 | -0.07(-0.67%) |
Aug 31, 2021 | 9.632 | 9.743 | 9.594 | 9.669 | 287,205 | -0.01(-0.10%) |
Aug 30, 2021 | 9.827 | 9.837 | 9.669 | 9.678 | 319,401 | -0.08(-0.86%) |
Aug 27, 2021 | 9.520 | 9.827 | 9.520 | 9.762 | 349,070 | +0.34(+3.56%) |
Aug 26, 2021 | 9.511 | 9.566 | 9.389 | 9.427 | 467,488 | -0.14(-1.46%) |
Aug 25, 2021 | 9.436 | 9.627 | 9.396 | 9.566 | 1,720,532 | +0.11(+1.18%) |
Aug 24, 2021 | 9.399 | 9.497 | 9.380 | 9.455 | 133,641 | +0.14(+1.50%) |
Aug 23, 2021 | 9.184 | 9.329 | 9.184 | 9.315 | 235,032 | +0.34(+3.84%) |
Aug 20, 2021 | 8.858 | 9.017 | 8.858 | 8.970 | 375,994 | +0.07(+0.73%) |
Aug 19, 2021 | 8.961 | 9.045 | 8.793 | 8.905 | 575,534 | -0.22(-2.45%) |
Aug 18, 2021 | 9.352 | 9.399 | 9.124 | 9.129 | 435,958 | -0.19(-2.00%) |
Aug 17, 2021 | 9.334 | 9.464 | 9.250 | 9.315 | 247,565 | -0.09(-0.99%) |
Aug 16, 2021 | 9.501 | 9.501 | 9.394 | 9.408 | 1,867,411 | -0.24(-2.51%) |
Aug 13, 2021 | 9.818 | 9.818 | 9.622 | 9.650 | 972,146 | -0.17(-1.71%) |
Aug 12, 2021 | 9.827 | 9.864 | 9.697 | 9.818 | 465,280 | -0.01(-0.09%) |
Aug 11, 2021 | 9.762 | 9.827 | 9.668 | 9.827 | 145,795 | +0.03(+0.29%) |
Aug 10, 2021 | 9.650 | 9.809 | 9.641 | 9.799 | 81,009 | +0.20(+2.14%) |
Aug 09, 2021 | 9.538 | 9.650 | 9.492 | 9.594 | 832,485 | -0.08(-0.87%) |
Aug 06, 2021 | 9.706 | 9.734 | 9.632 | 9.678 | 177,485 | +0.08(+0.87%) |
Aug 05, 2021 | 9.538 | 9.729 | 9.501 | 9.594 | 218,065 | +0.14(+1.48%) |
Aug 04, 2021 | 9.557 | 9.678 | 9.455 | 9.455 | 681,346 | -0.26(-2.68%) |
Aug 03, 2021 | 9.464 | 9.715 | 9.426 | 9.715 | 356,061 | +0.21(+2.25%) |
Aug 02, 2021 | 9.641 | 9.813 | 9.483 | 9.501 | 2,812,170 | -0.11(-1.16%) |
Jul 30, 2021 | 9.650 | 9.715 | 9.557 | 9.613 | 333,361 | -0.08(-0.86%) |
Jul 29, 2021 | 9.837 | 9.837 | 9.660 | 9.697 | 71,111 | -0.01(-0.10%) |
Jul 28, 2021 | 9.622 | 9.795 | 9.501 | 9.706 | 422,351 | +0.16(+1.66%) |
Jul 27, 2021 | 9.660 | 9.660 | 9.459 | 9.548 | 299,476 | -0.20(-2.01%) |
Jul 26, 2021 | 9.538 | 9.809 | 9.538 | 9.743 | 263,200 | +0.20(+2.05%) |
Jul 23, 2021 | 9.660 | 9.660 | 9.427 | 9.548 | 656,511 | -0.07(-0.77%) |
Jul 22, 2021 | 9.734 | 9.734 | 9.520 | 9.622 | 543,010 | -0.10(-1.05%) |
Jul 21, 2021 | 9.520 | 9.799 | 9.520 | 9.725 | 303,483 | +0.35(+3.78%) |
Jul 20, 2021 | 9.212 | 9.427 | 9.157 | 9.371 | 341,095 | +0.19(+2.03%) |
Jul 19, 2021 | 9.222 | 9.306 | 9.045 | 9.184 | 1,358,086 | -0.32(-3.33%) |
Jul 16, 2021 | 9.864 | 9.864 | 9.483 | 9.501 | 563,976 | -0.27(-2.76%) |
Jul 15, 2021 | 9.846 | 9.948 | 9.706 | 9.771 | 340,280 | -0.19(-1.87%) |
Jul 14, 2021 | 10.40 | 10.47 | 9.917 | 9.958 | 644,300 | -0.40(-3.87%) |
Jul 13, 2021 | 10.43 | 10.47 | 10.35 | 10.36 | 158,179 | -0.13(-1.24%) |
Jul 12, 2021 | 10.40 | 10.56 | 10.33 | 10.49 | 138,247 | -0.02(-0.18%) |
Jul 09, 2021 | 10.40 | 10.52 | 10.29 | 10.51 | 125,662 | +0.23(+2.27%) |
Jul 08, 2021 | 10.08 | 10.37 | 10.04 | 10.27 | 407,349 | -0.02(-0.18%) |
Jul 07, 2021 | 10.46 | 10.53 | 10.18 | 10.29 | 789,734 | -0.19(-1.78%) |
Jul 06, 2021 | 10.81 | 10.81 | 10.40 | 10.48 | 1,339,192 | -0.34(-3.10%) |
Jul 02, 2021 | 10.82 | 10.83 | 10.71 | 10.81 | 210,410 | -0.03(-0.26%) |
Jul 01, 2021 | 10.86 | 10.92 | 10.73 | 10.84 | 1,611,699 | +0.21(+2.02%) |
Jun 30, 2021 | 10.53 | 10.64 | 10.52 | 10.63 | 163,049 | +0.16(+1.51%) |
Jun 29, 2021 | 10.60 | 10.64 | 10.46 | 10.47 | 187,346 | -0.04(-0.35%) |
Jun 28, 2021 | 10.82 | 10.82 | 10.45 | 10.51 | 329,480 | -0.29(-2.68%) |
Jun 25, 2021 | 10.74 | 10.81 | 10.72 | 10.80 | 236,877 | +0.12(+1.13%) |
Jun 24, 2021 | 10.59 | 10.70 | 10.54 | 10.67 | 534,134 | +0.13(+1.28%) |
Jun 23, 2021 | 10.62 | 10.74 | 10.54 | 10.54 | 558,156 | +0.04(+0.36%) |
Jun 22, 2021 | 10.46 | 10.53 | 10.36 | 10.50 | 350,573 | +0.03(+0.27%) |
Jun 21, 2021 | 10.15 | 10.48 | 10.15 | 10.47 | 187,445 | +0.41(+4.07%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.06 | 10.07 | 362,469 | -0.24(-2.35%) |
Jun 17, 2021 | 10.64 | 10.71 | 10.18 | 10.31 | 537,755 | -0.35(-3.32%) |
Jun 16, 2021 | 10.65 | 10.79 | 10.55 | 10.66 | 101,901 | -0.03(-0.26%) |
Jun 15, 2021 | 10.63 | 10.71 | 10.54 | 10.69 | 144,928 | +0.12(+1.15%) |
Jun 14, 2021 | 10.73 | 10.78 | 10.51 | 10.57 | 419,265 | -0.07(-0.70%) |
Jun 11, 2021 | 10.67 | 10.74 | 10.64 | 10.64 | 97,923 | +0.04(+0.35%) |
Jun 10, 2021 | 10.72 | 10.75 | 10.49 | 10.61 | 255,348 | +0.03(+0.26%) |
Jun 09, 2021 | 10.74 | 10.74 | 10.58 | 10.58 | 146,538 | -0.11(-1.05%) |
Jun 08, 2021 | 10.55 | 10.70 | 10.43 | 10.69 | 709,255 | +0.11(+1.06%) |
Jun 07, 2021 | 10.56 | 10.63 | 10.55 | 10.58 | 123,848 | +0.03(+0.26%) |
Jun 04, 2021 | 10.61 | 10.61 | 10.43 | 10.55 | 123,783 | +0.05(+0.44%) |
Jun 03, 2021 | 10.49 | 10.60 | 10.43 | 10.50 | 149,597 | -0.04(-0.35%) |
Jun 02, 2021 | 10.43 | 10.60 | 10.32 | 10.54 | 248,811 | +0.15(+1.43%) |
Jun 01, 2021 | 10.13 | 10.41 | 10.13 | 10.39 | 764,921 | +0.44(+4.40%) |
May 28, 2021 | 10.03 | 10.03 | 9.926 | 9.953 | 172,635 | +0.01(+0.09%) |
May 27, 2021 | 9.926 | 10.03 | 9.926 | 9.944 | 542,350 | +0.03(+0.28%) |
May 26, 2021 | 9.758 | 9.940 | 9.758 | 9.916 | 298,760 | +0.13(+1.33%) |
May 25, 2021 | 9.981 | 10.01 | 9.758 | 9.786 | 251,981 | -0.21(-2.14%) |
May 24, 2021 | 10.07 | 10.07 | 9.888 | 10.00 | 176,643 | +0.03(+0.28%) |
May 21, 2021 | 10.09 | 10.10 | 9.972 | 9.972 | 254,281 | +0.03(+0.28%) |
May 20, 2021 | 9.888 | 9.981 | 9.805 | 9.944 | 255,326 | +0.07(+0.66%) |
May 19, 2021 | 9.814 | 9.953 | 9.693 | 9.879 | 445,735 | -0.16(-1.58%) |
May 18, 2021 | 10.20 | 10.20 | 10.02 | 10.04 | 265,644 | -0.14(-1.37%) |
May 17, 2021 | 9.898 | 10.19 | 9.884 | 10.18 | 899,766 | +0.25(+2.53%) |
May 14, 2021 | 9.702 | 9.953 | 9.702 | 9.926 | 303,989 | +0.39(+4.10%) |
May 13, 2021 | 9.609 | 9.783 | 9.423 | 9.534 | 307,715 | -0.16(-1.63%) |
May 12, 2021 | 9.842 | 10.03 | 9.665 | 9.693 | 307,873 | -0.14(-1.42%) |
May 11, 2021 | 9.683 | 9.898 | 9.598 | 9.832 | 599,418 | -0.11(-1.12%) |
May 10, 2021 | 10.07 | 10.18 | 9.944 | 9.944 | 442,098 | -0.01(-0.09%) |
May 07, 2021 | 9.665 | 9.972 | 9.614 | 9.953 | 707,060 | +0.26(+2.69%) |
May 06, 2021 | 9.758 | 9.767 | 9.488 | 9.693 | 223,643 | -0.04(-0.38%) |
May 05, 2021 | 9.647 | 9.777 | 9.479 | 9.730 | 714,927 | +0.26(+2.75%) |
May 04, 2021 | 9.590 | 9.618 | 9.381 | 9.469 | 580,292 | -0.14(-1.45%) |