Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.043 | 9.146 | 8.588 | 8.691 | 32,303 | -0.45(-4.88%) |
Apr 28, 2022 | 9.220 | 9.234 | 8.991 | 9.136 | 30,291 | -0.05(-0.51%) |
Apr 27, 2022 | 9.210 | 9.405 | 9.071 | 9.183 | 39,481 | -0.11(-1.20%) |
Apr 26, 2022 | 9.749 | 9.879 | 9.215 | 9.294 | 40,850 | -0.44(-4.48%) |
Apr 25, 2022 | 9.749 | 9.972 | 9.573 | 9.730 | 35,102 | -0.07(-0.76%) |
Apr 22, 2022 | 10.02 | 10.17 | 9.758 | 9.805 | 43,869 | -0.19(-1.95%) |
Apr 21, 2022 | 10.21 | 10.21 | 9.888 | 10.000 | 34,749 | -0.08(-0.83%) |
Apr 20, 2022 | 10.19 | 10.23 | 9.851 | 10.08 | 49,510 | +0.06(+0.56%) |
Apr 19, 2022 | 9.963 | 10.32 | 9.953 | 10.03 | 33,291 | +0.07(+0.75%) |
Apr 18, 2022 | 10.22 | 10.22 | 9.833 | 9.953 | 44,332 | -0.20(-2.01%) |
Apr 14, 2022 | 10.41 | 10.51 | 10.09 | 10.16 | 33,161 | -0.14(-1.35%) |
Apr 13, 2022 | 10.34 | 10.44 | 10.28 | 10.30 | 14,740 | +0.02(+0.18%) |
Apr 12, 2022 | 10.39 | 10.60 | 10.19 | 10.28 | 37,545 | +0.06(+0.55%) |
Apr 11, 2022 | 10.42 | 10.92 | 10.17 | 10.22 | 25,075 | -0.58(-5.41%) |
Apr 08, 2022 | 10.58 | 10.95 | 10.28 | 10.81 | 30,383 | +0.27(+2.56%) |
Apr 07, 2022 | 10.50 | 10.56 | 10.13 | 10.54 | 51,754 | +0.23(+2.25%) |
Apr 06, 2022 | 10.62 | 10.65 | 10.27 | 10.31 | 35,808 | -0.49(-4.56%) |
Apr 05, 2022 | 10.55 | 10.91 | 10.43 | 10.80 | 59,472 | +0.22(+2.11%) |
Apr 04, 2022 | 10.59 | 10.68 | 10.13 | 10.58 | 56,358 | -0.06(-0.61%) |
Apr 01, 2022 | 10.86 | 10.97 | 10.56 | 10.64 | 29,411 | -0.16(-1.46%) |
Mar 31, 2022 | 10.86 | 10.97 | 10.59 | 10.80 | 56,003 | -0.07(-0.68%) |
Mar 30, 2022 | 11.51 | 11.71 | 10.82 | 10.87 | 72,351 | -0.76(-6.54%) |
Mar 29, 2022 | 10.60 | 11.75 | 10.44 | 11.63 | 71,113 | +1.07(+10.10%) |
Mar 28, 2022 | 10.21 | 10.60 | 9.935 | 10.57 | 64,807 | +0.33(+3.17%) |
Mar 25, 2022 | 10.21 | 10.45 | 9.870 | 10.24 | 45,227 | +0.11(+1.10%) |
Mar 24, 2022 | 10.07 | 10.32 | 9.860 | 10.13 | 41,626 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.23 | 9.902 | 10.07 | 379,548 | -0.10(-1.00%) |
Mar 22, 2022 | 10.12 | 10.80 | 10.000 | 10.18 | 55,877 | +0.19(+1.86%) |
Mar 21, 2022 | 10.74 | 10.74 | 9.981 | 9.990 | 108,789 | -0.75(-7.00%) |
Mar 18, 2022 | 10.21 | 10.86 | 10.21 | 10.74 | 165,014 | +0.58(+5.66%) |
Mar 17, 2022 | 9.990 | 10.26 | 9.935 | 10.17 | 48,846 | +0.22(+2.24%) |
Mar 16, 2022 | 10.22 | 10.34 | 9.944 | 9.944 | 78,973 | -0.06(-0.65%) |
Mar 15, 2022 | 10.45 | 10.68 | 9.972 | 10.01 | 66,004 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.07 | 10.34 | 137,043 | -0.35(-3.30%) |
Mar 11, 2022 | 10.72 | 10.79 | 10.45 | 10.70 | 63,054 | +0.01(+0.09%) |
Mar 10, 2022 | 11.60 | 11.65 | 10.68 | 10.69 | 68,393 | -1.31(-10.91%) |
Mar 09, 2022 | 11.79 | 12.44 | 11.78 | 12.00 | 33,577 | +0.29(+2.46%) |
Mar 08, 2022 | 11.38 | 12.10 | 11.27 | 11.71 | 58,322 | +0.18(+1.53%) |
Mar 07, 2022 | 11.92 | 12.42 | 11.47 | 11.53 | 43,520 | -0.44(-3.65%) |
Mar 04, 2022 | 12.53 | 12.61 | 11.91 | 11.97 | 20,123 | -0.70(-5.50%) |
Mar 03, 2022 | 12.93 | 13.40 | 12.38 | 12.66 | 39,248 | -0.18(-1.37%) |
Mar 02, 2022 | 13.50 | 13.53 | 12.71 | 12.84 | 20,352 | -0.30(-2.31%) |
Mar 01, 2022 | 13.99 | 14.28 | 12.42 | 13.14 | 52,742 | -0.77(-5.56%) |
Feb 28, 2022 | 13.37 | 14.10 | 13.14 | 13.92 | 89,664 | +0.29(+2.10%) |
Feb 25, 2022 | 14.20 | 14.28 | 13.14 | 13.63 | 60,727 | -0.35(-2.51%) |
Feb 24, 2022 | 14.44 | 14.86 | 13.40 | 13.98 | 202,810 | -0.43(-3.00%) |
Feb 23, 2022 | 13.19 | 15.01 | 13.18 | 14.42 | 84,075 | +1.51(+11.71%) |
Feb 22, 2022 | 12.87 | 13.27 | 12.56 | 12.91 | 30,178 | -0.11(-0.85%) |
Feb 18, 2022 | 13.02 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.32 | 12.63 | 12.08 | 12.44 | 18,411 | -0.11(-0.88%) |
Feb 16, 2022 | 12.04 | 12.57 | 12.03 | 12.56 | 24,537 | +0.16(+1.26%) |
Feb 15, 2022 | 12.30 | 12.76 | 12.12 | 12.40 | 28,476 | +0.18(+1.43%) |
Feb 14, 2022 | 12.54 | 12.59 | 12.01 | 12.22 | 17,656 | -0.11(-0.90%) |
Feb 11, 2022 | 12.33 | 12.84 | 12.33 | 12.33 | 37,760 | -0.11(-0.89%) |
Feb 10, 2022 | 12.44 | 13.13 | 12.31 | 12.44 | 25,570 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.41 | 12.09 | 12.29 | 14,635 | +0.17(+1.37%) |
Feb 08, 2022 | 12.09 | 12.26 | 12.00 | 12.12 | 7,911 | +0.00(+0.00%) |
Feb 07, 2022 | 11.87 | 12.27 | 11.87 | 12.12 | 25,690 | +0.04(+0.30%) |
Feb 04, 2022 | 11.81 | 12.24 | 11.72 | 12.09 | 22,122 | +0.20(+1.71%) |
Feb 03, 2022 | 11.90 | 12.06 | 11.85 | 11.88 | 14,961 | -0.09(-0.77%) |
Feb 02, 2022 | 12.81 | 12.91 | 11.56 | 11.97 | 38,469 | -0.72(-5.67%) |
Feb 01, 2022 | 12.85 | 13.71 | 12.41 | 12.69 | 47,246 | -0.08(-0.65%) |
Jan 31, 2022 | 12.54 | 13.09 | 12.53 | 12.78 | 26,415 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.44 | 12.02 | 12.26 | 20,524 | +0.17(+1.37%) |
Jan 27, 2022 | 12.05 | 12.34 | 12.04 | 12.09 | 10,421 | -0.02(-0.15%) |
Jan 26, 2022 | 12.05 | 12.36 | 12.05 | 12.11 | 19,634 | +0.00(+0.00%) |
Jan 25, 2022 | 12.09 | 12.41 | 11.75 | 12.11 | 26,642 | +0.02(+0.15%) |
Jan 24, 2022 | 11.97 | 12.21 | 11.69 | 12.09 | 30,932 | +0.25(+2.10%) |
Jan 21, 2022 | 11.61 | 12.03 | 11.56 | 11.85 | 22,409 | +0.03(+0.23%) |
Jan 20, 2022 | 11.76 | 12.28 | 11.76 | 11.82 | 15,824 | +0.21(+1.83%) |
Jan 19, 2022 | 11.95 | 12.13 | 11.21 | 11.61 | 29,598 | -0.51(-4.19%) |
Jan 18, 2022 | 12.37 | 12.53 | 11.80 | 12.11 | 18,147 | -0.20(-1.65%) |
Jan 14, 2022 | 12.32 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.61 | 12.86 | 12.35 | 12.44 | 21,317 | -0.01(-0.07%) |
Jan 12, 2022 | 12.91 | 13.46 | 12.44 | 12.44 | 20,081 | -0.43(-3.36%) |
Jan 11, 2022 | 12.82 | 13.27 | 12.55 | 12.88 | 23,182 | +0.12(+0.94%) |
Jan 10, 2022 | 12.96 | 13.42 | 12.68 | 12.76 | 18,452 | -0.17(-1.28%) |
Jan 07, 2022 | 12.68 | 13.25 | 12.68 | 12.92 | 13,745 | +0.37(+2.94%) |
Jan 06, 2022 | 12.90 | 13.02 | 12.51 | 12.56 | 9,824 | -0.44(-3.40%) |
Jan 05, 2022 | 13.55 | 13.55 | 12.91 | 13.00 | 9,783 | -0.28(-2.08%) |
Jan 04, 2022 | 13.46 | 13.54 | 13.26 | 13.27 | 14,455 | -0.05(-0.35%) |
Jan 03, 2022 | 13.37 | 13.75 | 12.89 | 13.32 | 7,953 | +0.08(+0.63%) |
Dec 31, 2021 | 13.13 | 13.79 | 12.99 | 13.24 | 17,591 | +0.06(+0.49%) |
Dec 30, 2021 | 13.17 | 13.58 | 12.96 | 13.17 | 16,846 | -0.08(-0.63%) |
Dec 29, 2021 | 13.65 | 13.65 | 13.03 | 13.26 | 16,080 | -0.25(-1.84%) |
Dec 28, 2021 | 12.83 | 13.96 | 12.77 | 13.50 | 19,090 | +0.53(+4.05%) |
Dec 27, 2021 | 12.69 | 13.25 | 12.56 | 12.98 | 13,424 | +0.18(+1.37%) |
Dec 23, 2021 | 12.71 | 12.95 | 12.46 | 12.80 | 13,080 | -0.07(-0.57%) |
Dec 22, 2021 | 12.44 | 13.39 | 12.26 | 12.88 | 30,760 | +0.32(+2.57%) |
Dec 21, 2021 | 12.75 | 12.85 | 12.52 | 12.56 | 55,933 | -0.06(-0.51%) |
Dec 20, 2021 | 12.83 | 12.95 | 12.58 | 12.62 | 32,471 | -0.50(-3.79%) |
Dec 17, 2021 | 13.22 | 13.22 | 12.91 | 13.12 | 50,087 | -0.05(-0.35%) |
Dec 16, 2021 | 13.75 | 14.10 | 12.52 | 13.16 | 49,847 | +0.67(+5.39%) |
Dec 15, 2021 | 12.34 | 12.69 | 12.27 | 12.49 | 49,716 | +0.25(+2.03%) |
Dec 14, 2021 | 12.73 | 12.81 | 12.13 | 12.24 | 59,008 | -0.56(-4.39%) |
Dec 13, 2021 | 13.18 | 13.24 | 12.40 | 12.80 | 29,012 | -0.44(-3.34%) |
Dec 10, 2021 | 13.62 | 13.62 | 13.11 | 13.25 | 22,572 | -0.12(-0.90%) |
Dec 09, 2021 | 13.46 | 13.62 | 13.21 | 13.37 | 19,742 | -0.10(-0.75%) |
Dec 08, 2021 | 13.44 | 13.64 | 13.35 | 13.47 | 7,463 | +0.00(+0.00%) |
Dec 07, 2021 | 13.74 | 13.85 | 13.41 | 13.47 | 34,292 | +0.03(+0.21%) |
Dec 06, 2021 | 13.73 | 14.01 | 13.28 | 13.44 | 34,080 | -0.19(-1.42%) |
Dec 03, 2021 | 13.80 | 14.24 | 12.99 | 13.63 | 41,805 | -0.20(-1.47%) |
Dec 02, 2021 | 13.90 | 14.24 | 13.56 | 13.84 | 12,398 | +0.24(+1.76%) |
Dec 01, 2021 | 14.20 | 14.64 | 13.36 | 13.60 | 35,560 | -0.23(-1.67%) |
Nov 30, 2021 | 14.32 | 14.56 | 12.81 | 13.83 | 26,993 | -0.68(-4.70%) |
Nov 29, 2021 | 15.19 | 15.25 | 14.43 | 14.51 | 18,814 | -0.19(-1.31%) |
Nov 26, 2021 | 14.66 | 15.50 | 14.24 | 14.70 | 21,941 | -0.35(-2.31%) |
Nov 24, 2021 | 15.18 | 15.30 | 14.40 | 15.05 | 18,479 | -0.16(-1.02%) |
Nov 23, 2021 | 15.02 | 15.59 | 14.94 | 15.21 | 21,190 | +0.05(+0.30%) |
Nov 22, 2021 | 15.35 | 15.71 | 15.13 | 15.16 | 9,821 | +0.05(+0.30%) |
Nov 19, 2021 | 15.41 | 15.50 | 15.11 | 15.11 | 9,313 | -0.45(-2.88%) |
Nov 18, 2021 | 15.25 | 15.69 | 15.51 | 15.56 | 19,000 | +0.48(+3.16%) |
Nov 17, 2021 | 15.65 | 15.65 | 15.08 | 15.09 | 11,007 | -0.38(-2.49%) |
Nov 16, 2021 | 16.46 | 16.88 | 15.30 | 15.47 | 31,659 | -0.99(-6.01%) |
Nov 15, 2021 | 15.54 | 16.50 | 15.39 | 16.46 | 21,376 | +0.78(+4.96%) |
Nov 12, 2021 | 15.33 | 15.96 | 14.84 | 15.68 | 23,984 | +0.29(+1.90%) |
Nov 11, 2021 | 15.23 | 16.56 | 14.67 | 15.39 | 23,599 | +0.27(+1.82%) |
Nov 10, 2021 | 16.43 | 15.11 | 15.11 | 23,570 | -1.37(-8.33%) | |
Nov 09, 2021 | 16.96 | 18.01 | 16.05 | 16.49 | 17,405 | -0.34(-2.01%) |
Nov 08, 2021 | 17.60 | 18.65 | 16.63 | 16.83 | 37,714 | -0.95(-5.36%) |
Nov 05, 2021 | 16.30 | 17.78 | 16.30 | 17.78 | 59,939 | +1.65(+10.22%) |
Nov 04, 2021 | 14.94 | 16.51 | 14.94 | 16.13 | 29,331 | +1.39(+9.45%) |
Nov 03, 2021 | 14.20 | 14.75 | 14.11 | 14.74 | 9,853 | +0.64(+4.55%) |
Nov 02, 2021 | 13.79 | 14.10 | 13.79 | 14.10 | 10,706 | -0.02(-0.13%) |
Nov 01, 2021 | 13.77 | 14.30 | 13.74 | 14.12 | 11,012 | +0.38(+2.73%) |
Oct 29, 2021 | 13.85 | 13.90 | 13.74 | 13.74 | 6,708 | -0.19(-1.38%) |
Oct 28, 2021 | 13.83 | 14.22 | 13.83 | 13.93 | 16,344 | +0.19(+1.40%) |
Oct 27, 2021 | 14.19 | 14.18 | 13.74 | 13.74 | 10,421 | -0.29(-2.09%) |
Oct 26, 2021 | 13.88 | 14.03 | 7,488 | -0.05(-0.39%) | ||
Oct 25, 2021 | 14.03 | 14.36 | 13.94 | 14.09 | 9,016 | +0.07(+0.52%) |
Oct 22, 2021 | 14.03 | 14.16 | 13.75 | 14.01 | 8,401 | -0.04(-0.26%) |
Oct 21, 2021 | 13.86 | 14.18 | 13.79 | 14.05 | 13,467 | +0.27(+1.93%) |
Oct 20, 2021 | 14.16 | 14.16 | 13.79 | 13.79 | 27,154 | -0.37(-2.59%) |
Oct 19, 2021 | 14.01 | 14.28 | 14.01 | 14.15 | 19,846 | +0.13(+0.91%) |
Oct 18, 2021 | 14.11 | 14.14 | 13.92 | 14.02 | 10,681 | -0.09(-0.65%) |
Oct 15, 2021 | 14.19 | 14.33 | 13.96 | 14.12 | 30,193 | +0.34(+2.46%) |
Oct 14, 2021 | 13.70 | 14.01 | 13.65 | 13.78 | 15,972 | +0.04(+0.27%) |
Oct 13, 2021 | 13.81 | 13.90 | 13.74 | 13.74 | 11,928 | +0.05(+0.33%) |
Oct 12, 2021 | 13.74 | 14.02 | 13.55 | 13.69 | 13,021 | -0.12(-0.86%) |
Oct 11, 2021 | 14.15 | 14.33 | 13.81 | 13.81 | 9,132 | -0.16(-1.11%) |
Oct 08, 2021 | 13.78 | 14.26 | 13.78 | 13.97 | 15,654 | +0.23(+1.67%) |
Oct 07, 2021 | 14.14 | 14.14 | 13.74 | 13.74 | 30,768 | -0.09(-0.66%) |
Oct 06, 2021 | 14.20 | 14.20 | 13.60 | 13.83 | 12,932 | -0.32(-2.27%) |
Oct 05, 2021 | 14.18 | 14.19 | 14.07 | 14.15 | 6,107 | +0.09(+0.65%) |
Oct 04, 2021 | 14.20 | 14.25 | 14.01 | 14.06 | 13,608 | -0.05(-0.32%) |
Oct 01, 2021 | 14.60 | 14.60 | 14.01 | 14.11 | 31,693 | -0.25(-1.72%) |
Sep 30, 2021 | 14.43 | 14.45 | 14.22 | 14.35 | 14,592 | +0.13(+0.90%) |
Sep 29, 2021 | 14.43 | 14.57 | 14.07 | 14.23 | 19,026 | -0.23(-1.58%) |
Sep 28, 2021 | 14.65 | 14.88 | 14.44 | 14.45 | 16,259 | -0.32(-2.17%) |
Sep 27, 2021 | 14.58 | 14.87 | 14.57 | 14.78 | 9,221 | +0.11(+0.75%) |
Sep 24, 2021 | 14.63 | 14.70 | 14.45 | 14.67 | 19,538 | +0.03(+0.19%) |
Sep 23, 2021 | 14.58 | 14.76 | 14.54 | 14.64 | 9,519 | +0.06(+0.44%) |
Sep 22, 2021 | 14.43 | 14.78 | 14.43 | 14.57 | 17,983 | +0.20(+1.40%) |
Sep 21, 2021 | 14.38 | 14.73 | 14.34 | 14.37 | 5,992 | -0.04(-0.25%) |
Sep 20, 2021 | 14.47 | 14.47 | 14.25 | 14.41 | 13,301 | -0.27(-1.87%) |
Sep 17, 2021 | 14.62 | 14.91 | 14.55 | 14.68 | 40,194 | +0.04(+0.25%) |
Sep 16, 2021 | 14.67 | 14.90 | 14.58 | 14.65 | 7,772 | +0.01(+0.06%) |
Sep 15, 2021 | 14.20 | 14.70 | 14.20 | 14.64 | 20,116 | +0.48(+3.36%) |
Sep 14, 2021 | 14.91 | 14.91 | 14.16 | 14.16 | 26,108 | -0.67(-4.51%) |
Sep 13, 2021 | 14.84 | 14.87 | 14.67 | 14.83 | 14,601 | +0.05(+0.31%) |
Sep 10, 2021 | 14.66 | 15.43 | 14.66 | 14.78 | 18,398 | +0.13(+0.87%) |
Sep 09, 2021 | 14.78 | 14.93 | 14.66 | 14.66 | 14,550 | -0.01(-0.06%) |
Sep 08, 2021 | 14.78 | 14.82 | 14.50 | 14.67 | 31,942 | -0.27(-1.78%) |
Sep 07, 2021 | 15.37 | 15.37 | 14.88 | 14.93 | 37,849 | -0.44(-2.86%) |
Sep 03, 2021 | 15.63 | 15.63 | 15.30 | 15.37 | 14,698 | -0.18(-1.18%) |
Sep 02, 2021 | 15.62 | 15.64 | 15.53 | 15.55 | 16,602 | -0.06(-0.41%) |
Sep 01, 2021 | 15.60 | 15.82 | 15.57 | 15.62 | 11,304 | +0.05(+0.29%) |
Aug 31, 2021 | 15.79 | 15.80 | 15.57 | 15.57 | 8,875 | +0.07(+0.47%) |
Aug 30, 2021 | 15.62 | 15.78 | 15.50 | 15.50 | 12,354 | +0.03(+0.18%) |
Aug 27, 2021 | 15.43 | 15.65 | 15.40 | 15.47 | 49,098 | +0.12(+0.77%) |
Aug 26, 2021 | 15.49 | 15.57 | 15.30 | 15.35 | 53,936 | -0.12(-0.77%) |
Aug 25, 2021 | 15.80 | 15.80 | 15.43 | 15.47 | 27,432 | -0.24(-1.51%) |
Aug 24, 2021 | 15.75 | 15.81 | 15.57 | 15.71 | 10,276 | +0.13(+0.82%) |
Aug 23, 2021 | 15.73 | 15.73 | 15.43 | 15.58 | 14,212 | -0.10(-0.64%) |
Aug 20, 2021 | 15.41 | 15.88 | 15.41 | 15.68 | 16,530 | +0.16(+1.06%) |
Aug 19, 2021 | 15.39 | 15.66 | 15.39 | 15.52 | 16,203 | +0.02(+0.12%) |
Aug 18, 2021 | 15.49 | 15.69 | 15.37 | 15.50 | 23,513 | -0.01(-0.06%) |
Aug 17, 2021 | 15.94 | 15.94 | 15.49 | 15.51 | 10,092 | -0.43(-2.69%) |
Aug 16, 2021 | 16.08 | 16.08 | 15.62 | 15.94 | 11,652 | -0.09(-0.57%) |
Aug 13, 2021 | 15.86 | 16.44 | 15.52 | 16.03 | 18,207 | +0.32(+2.03%) |
Aug 12, 2021 | 15.58 | 15.81 | 15.44 | 15.71 | 17,524 | +0.14(+0.88%) |
Aug 11, 2021 | 15.51 | 15.94 | 15.51 | 15.57 | 17,871 | -0.05(-0.35%) |
Aug 10, 2021 | 15.41 | 15.97 | 15.41 | 15.63 | 23,013 | +0.34(+2.20%) |
Aug 09, 2021 | 15.48 | 15.93 | 15.23 | 15.29 | 79,671 | -0.24(-1.52%) |
Aug 06, 2021 | 16.03 | 16.23 | 15.47 | 15.53 | 44,608 | -0.51(-3.18%) |
Aug 05, 2021 | 16.91 | 17.11 | 15.26 | 16.04 | 78,517 | -1.27(-7.32%) |
Aug 04, 2021 | 17.77 | 17.81 | 17.16 | 17.30 | 19,245 | -0.59(-3.31%) |
Aug 03, 2021 | 17.66 | 18.26 | 17.38 | 17.89 | 9,696 | +0.06(+0.36%) |
Aug 02, 2021 | 17.10 | 17.95 | 17.10 | 17.83 | 18,666 | +0.81(+4.76%) |
Jul 30, 2021 | 17.78 | 17.98 | 16.85 | 17.02 | 16,569 | -0.72(-4.06%) |
Jul 29, 2021 | 17.69 | 18.49 | 17.62 | 17.74 | 18,517 | +0.11(+0.62%) |
Jul 28, 2021 | 17.67 | 17.78 | 17.21 | 17.63 | 17,413 | +0.09(+0.52%) |
Jul 27, 2021 | 17.77 | 17.78 | 17.28 | 17.54 | 18,348 | -0.46(-2.58%) |
Jul 26, 2021 | 18.19 | 18.50 | 17.67 | 18.00 | 19,604 | -0.19(-1.05%) |
Jul 23, 2021 | 18.09 | 18.29 | 17.47 | 18.19 | 24,744 | +0.13(+0.71%) |
Jul 22, 2021 | 18.63 | 18.63 | 17.93 | 18.07 | 10,307 | -0.40(-2.17%) |
Jul 21, 2021 | 18.37 | 18.98 | 18.37 | 18.47 | 24,697 | +0.09(+0.50%) |
Jul 20, 2021 | 18.11 | 18.99 | 18.06 | 18.38 | 26,896 | +0.25(+1.41%) |
Jul 19, 2021 | 18.48 | 18.55 | 17.80 | 18.12 | 22,164 | -0.18(-0.99%) |
Jul 16, 2021 | 18.86 | 18.86 | 18.30 | 18.30 | 16,028 | -0.29(-1.57%) |
Jul 15, 2021 | 18.87 | 18.87 | 18.49 | 18.59 | 22,772 | -0.24(-1.26%) |
Jul 14, 2021 | 18.75 | 19.06 | 18.46 | 18.83 | 93,819 | +0.27(+1.47%) |
Jul 13, 2021 | 19.01 | 19.01 | 18.53 | 18.56 | 18,496 | -0.29(-1.55%) |
Jul 12, 2021 | 18.94 | 19.48 | 18.79 | 18.85 | 17,453 | -0.24(-1.24%) |
Jul 09, 2021 | 18.80 | 19.34 | 18.60 | 19.09 | 25,874 | +0.71(+3.87%) |
Jul 08, 2021 | 19.03 | 19.12 | 18.22 | 18.38 | 30,658 | -0.84(-4.36%) |
Jul 07, 2021 | 19.79 | 19.92 | 19.18 | 19.21 | 22,258 | -0.54(-2.72%) |
Jul 06, 2021 | 20.38 | 20.38 | 19.66 | 19.75 | 31,398 | -0.59(-2.91%) |
Jul 02, 2021 | 20.22 | 20.41 | 19.84 | 20.34 | 19,126 | +0.11(+0.54%) |
Jul 01, 2021 | 20.50 | 20.59 | 19.94 | 20.23 | 25,235 | -0.05(-0.22%) |
Jun 30, 2021 | 20.02 | 20.46 | 19.97 | 20.28 | 17,288 | +0.22(+1.09%) |
Jun 29, 2021 | 19.92 | 20.36 | 19.84 | 20.06 | 23,258 | +0.14(+0.69%) |
Jun 28, 2021 | 19.87 | 20.06 | 19.71 | 19.92 | 32,692 | +0.05(+0.28%) |
Jun 25, 2021 | 21.03 | 21.17 | 19.36 | 19.87 | 195,344 | -1.07(-5.13%) |
Jun 24, 2021 | 21.31 | 21.61 | 20.66 | 20.94 | 25,862 | -0.10(-0.48%) |
Jun 23, 2021 | 20.96 | 21.52 | 20.94 | 21.04 | 36,847 | -0.14(-0.64%) |
Jun 22, 2021 | 20.51 | 21.18 | 20.51 | 21.18 | 32,377 | +0.16(+0.78%) |
Jun 21, 2021 | 21.03 | 21.55 | 20.81 | 21.02 | 53,314 | +0.04(+0.17%) |
Jun 18, 2021 | 21.49 | 21.73 | 20.83 | 20.98 | 81,516 | -0.47(-2.21%) |
Jun 17, 2021 | 20.90 | 21.56 | 20.82 | 21.45 | 31,482 | +0.27(+1.29%) |
Jun 16, 2021 | 20.84 | 21.24 | 20.60 | 21.18 | 28,153 | -0.15(-0.68%) |
Jun 15, 2021 | 21.36 | 21.46 | 20.97 | 21.33 | 14,072 | -0.19(-0.89%) |
Jun 14, 2021 | 20.75 | 21.58 | 20.75 | 21.52 | 28,920 | +0.76(+3.69%) |
Jun 11, 2021 | 21.00 | 21.00 | 20.22 | 20.75 | 17,329 | -0.35(-1.64%) |
Jun 10, 2021 | 21.45 | 21.45 | 20.73 | 21.10 | 25,302 | -0.29(-1.36%) |
Jun 09, 2021 | 21.26 | 21.85 | 21.25 | 21.39 | 13,764 | +0.01(+0.04%) |
Jun 08, 2021 | 21.47 | 21.68 | 21.22 | 21.38 | 18,462 | -0.09(-0.42%) |
Jun 07, 2021 | 22.10 | 22.10 | 21.44 | 21.47 | 20,386 | -0.41(-1.87%) |
Jun 04, 2021 | 21.75 | 22.25 | 21.37 | 21.88 | 30,445 | +0.13(+0.59%) |
Jun 03, 2021 | 21.45 | 21.95 | 21.25 | 21.75 | 16,864 | -0.40(-1.81%) |
Jun 02, 2021 | 23.28 | 23.28 | 21.92 | 22.16 | 24,599 | -1.13(-4.85%) |
Jun 01, 2021 | 23.11 | 23.56 | 22.56 | 23.28 | 45,711 | +0.34(+1.47%) |
May 28, 2021 | 22.38 | 23.11 | 22.02 | 22.95 | 37,024 | +0.54(+2.40%) |
May 27, 2021 | 22.22 | 23.58 | 22.01 | 22.41 | 83,873 | +0.48(+2.19%) |
May 26, 2021 | 20.89 | 22.02 | 20.89 | 21.93 | 23,493 | +0.73(+3.47%) |
May 25, 2021 | 21.84 | 21.87 | 21.15 | 21.19 | 37,383 | -0.62(-2.83%) |
May 24, 2021 | 21.77 | 22.16 | 21.52 | 21.81 | 32,225 | +0.00(+0.00%) |
May 21, 2021 | 21.77 | 22.10 | 21.58 | 21.81 | 40,513 | -0.07(-0.33%) |
May 20, 2021 | 20.90 | 22.14 | 20.90 | 21.88 | 38,016 | +1.17(+5.65%) |
May 19, 2021 | 20.90 | 20.90 | 20.33 | 20.71 | 26,873 | -0.49(-2.31%) |
May 18, 2021 | 21.49 | 21.49 | 21.10 | 21.20 | 15,504 | -0.12(-0.55%) |
May 17, 2021 | 21.43 | 21.68 | 21.04 | 21.32 | 28,208 | -0.40(-1.84%) |
May 14, 2021 | 22.13 | 22.34 | 21.41 | 21.72 | 34,446 | -0.15(-0.66%) |
May 13, 2021 | 21.56 | 22.40 | 21.00 | 21.87 | 65,767 | +0.55(+2.60%) |
May 12, 2021 | 21.27 | 21.58 | 20.77 | 21.31 | 67,380 | +0.41(+1.95%) |
May 11, 2021 | 20.41 | 21.11 | 20.41 | 20.90 | 40,304 | -0.19(-0.90%) |
May 10, 2021 | 20.23 | 21.49 | 20.22 | 21.10 | 73,516 | +0.79(+3.89%) |
May 07, 2021 | 19.50 | 20.46 | 19.50 | 20.31 | 58,538 | +0.34(+1.73%) |
May 06, 2021 | 18.17 | 20.24 | 18.08 | 19.96 | 39,329 | +2.14(+12.01%) |
May 05, 2021 | 18.27 | 18.37 | 17.78 | 17.82 | 18,987 | -0.26(-1.45%) |
May 04, 2021 | 18.37 | 18.37 | 18.01 | 18.08 | 12,515 | -0.34(-1.87%) |