Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.690 | 8.747 | 8.469 | 8.671 | 2,404,831 | +0.03(+0.33%) |
Apr 28, 2022 | 8.690 | 8.793 | 8.060 | 8.643 | 2,124,409 | -0.07(-0.76%) |
Apr 27, 2022 | 9.347 | 9.357 | 8.699 | 8.708 | 1,640,520 | -0.57(-6.17%) |
Apr 26, 2022 | 9.328 | 9.361 | 9.150 | 9.281 | 1,120,690 | -0.04(-0.40%) |
Apr 25, 2022 | 9.281 | 9.366 | 8.943 | 9.319 | 1,418,319 | -0.08(-0.90%) |
Apr 22, 2022 | 9.901 | 9.925 | 9.394 | 9.404 | 812,165 | -0.57(-5.74%) |
Apr 21, 2022 | 10.80 | 10.80 | 9.967 | 9.977 | 1,602,838 | -0.69(-6.43%) |
Apr 20, 2022 | 10.63 | 10.75 | 10.44 | 10.66 | 1,073,068 | +0.06(+0.53%) |
Apr 19, 2022 | 10.32 | 10.68 | 10.32 | 10.61 | 2,027,225 | +0.29(+2.82%) |
Apr 18, 2022 | 10.15 | 10.37 | 10.15 | 10.31 | 407,326 | +0.03(+0.27%) |
Apr 14, 2022 | 10.40 | 10.51 | 10.29 | 10.29 | 470,576 | -0.08(-0.81%) |
Apr 13, 2022 | 10.28 | 10.47 | 10.28 | 10.37 | 564,021 | +0.14(+1.38%) |
Apr 12, 2022 | 10.54 | 10.57 | 10.16 | 10.23 | 738,350 | -0.17(-1.63%) |
Apr 11, 2022 | 10.16 | 10.44 | 10.16 | 10.40 | 833,323 | +0.18(+1.75%) |
Apr 08, 2022 | 10.16 | 10.31 | 10.09 | 10.22 | 283,909 | +0.00(+0.00%) |
Apr 07, 2022 | 10.29 | 10.36 | 10.10 | 10.22 | 690,024 | -0.08(-0.73%) |
Apr 06, 2022 | 10.31 | 10.37 | 10.17 | 10.30 | 912,761 | -0.12(-1.17%) |
Apr 05, 2022 | 10.78 | 10.84 | 10.40 | 10.42 | 995,705 | -0.43(-3.98%) |
Apr 04, 2022 | 10.96 | 11.03 | 10.81 | 10.85 | 963,748 | -0.15(-1.37%) |
Apr 01, 2022 | 11.04 | 11.10 | 10.84 | 11.00 | 1,134,039 | +0.01(+0.09%) |
Mar 31, 2022 | 10.95 | 11.14 | 10.75 | 10.99 | 3,612,212 | +0.06(+0.52%) |
Mar 30, 2022 | 10.90 | 11.00 | 10.76 | 10.93 | 2,084,600 | -0.07(-0.60%) |
Mar 29, 2022 | 10.90 | 11.18 | 10.81 | 11.00 | 1,816,674 | +0.26(+2.45%) |
Mar 28, 2022 | 10.79 | 10.81 | 10.48 | 10.74 | 1,408,757 | -0.08(-0.78%) |
Mar 25, 2022 | 10.80 | 10.89 | 10.68 | 10.82 | 845,411 | -0.03(-0.26%) |
Mar 24, 2022 | 10.57 | 10.93 | 10.47 | 10.85 | 1,290,031 | +0.29(+2.76%) |
Mar 23, 2022 | 10.57 | 10.76 | 10.44 | 10.56 | 1,534,764 | +0.02(+0.18%) |
Mar 22, 2022 | 10.09 | 10.55 | 10.00 | 10.54 | 1,285,567 | +0.55(+5.55%) |
Mar 21, 2022 | 10.17 | 10.28 | 9.911 | 9.986 | 651,828 | -0.20(-1.94%) |
Mar 18, 2022 | 9.751 | 10.24 | 9.544 | 10.18 | 2,712,742 | +0.54(+5.65%) |
Mar 17, 2022 | 9.601 | 9.742 | 9.460 | 9.638 | 1,913,896 | -0.06(-0.58%) |
Mar 16, 2022 | 9.460 | 9.714 | 9.394 | 9.695 | 1,346,476 | +0.39(+4.14%) |
Mar 15, 2022 | 9.263 | 9.427 | 9.150 | 9.310 | 877,374 | +0.10(+1.12%) |
Mar 14, 2022 | 9.338 | 9.573 | 9.187 | 9.206 | 980,187 | -0.03(-0.31%) |
Mar 11, 2022 | 9.310 | 9.422 | 9.216 | 9.234 | 577,649 | +0.00(+0.00%) |
Mar 10, 2022 | 9.385 | 9.155 | 9.234 | 1,266,812 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.150 | 9.620 | 9.150 | 9.516 | 1,380,438 | +0.56(+6.30%) |
Mar 08, 2022 | 8.661 | 9.150 | 8.624 | 8.953 | 2,955,634 | +0.32(+3.70%) |
Mar 07, 2022 | 9.197 | 9.272 | 8.605 | 8.633 | 1,817,185 | -0.75(-8.01%) |
Mar 04, 2022 | 9.638 | 9.676 | 9.300 | 9.385 | 1,045,321 | -0.41(-4.22%) |
Mar 03, 2022 | 9.864 | 10.01 | 9.709 | 9.798 | 1,154,235 | -0.05(-0.48%) |
Mar 02, 2022 | 9.714 | 9.977 | 9.587 | 9.845 | 1,619,639 | +0.18(+1.85%) |
Mar 01, 2022 | 10.02 | 10.07 | 9.587 | 9.667 | 1,554,790 | -0.36(-3.56%) |
Feb 28, 2022 | 9.714 | 10.08 | 9.620 | 10.02 | 2,243,580 | +0.16(+1.62%) |
Feb 25, 2022 | 9.732 | 9.911 | 9.469 | 9.864 | 1,079,456 | +0.43(+4.58%) |
Feb 24, 2022 | 9.291 | 9.493 | 9.159 | 9.432 | 1,546,770 | -0.17(-1.76%) |
Feb 23, 2022 | 9.948 | 9.948 | 9.544 | 9.601 | 2,039,601 | -0.26(-2.67%) |
Feb 22, 2022 | 9.648 | 9.948 | 9.629 | 9.864 | 2,004,522 | -0.01(-0.10%) |
Feb 18, 2022 | 9.873 | 0 | -0.32(-3.13%) | |||
Feb 17, 2022 | 10.23 | 10.48 | 10.16 | 10.19 | 1,249,385 | -0.16(-1.54%) |
Feb 16, 2022 | 10.02 | 10.44 | 9.864 | 10.35 | 1,461,117 | +0.32(+3.18%) |
Feb 15, 2022 | 9.986 | 10.27 | 9.967 | 10.03 | 1,461,088 | +0.10(+1.04%) |
Feb 14, 2022 | 10.22 | 10.23 | 9.789 | 9.930 | 1,449,803 | -0.28(-2.76%) |
Feb 11, 2022 | 10.06 | 10.40 | 10.04 | 10.21 | 1,651,165 | +0.11(+1.12%) |
Feb 10, 2022 | 10.00 | 10.26 | 10.00 | 10.10 | 1,399,217 | -0.04(-0.37%) |
Feb 09, 2022 | 10.16 | 10.25 | 10.06 | 10.14 | 1,508,192 | +0.06(+0.56%) |
Feb 08, 2022 | 9.854 | 10.10 | 9.742 | 10.08 | 1,616,434 | +0.30(+3.07%) |
Feb 07, 2022 | 9.761 | 9.864 | 9.648 | 9.779 | 796,969 | -0.03(-0.29%) |
Feb 04, 2022 | 9.845 | 9.850 | 9.591 | 9.807 | 1,348,075 | +0.21(+2.15%) |
Feb 03, 2022 | 9.629 | 9.770 | 9.601 | 959,931 | -0.18(-1.83%) | |
Feb 02, 2022 | 9.854 | 9.864 | 9.591 | 9.779 | 991,536 | -0.01(-0.10%) |
Feb 01, 2022 | 9.563 | 9.986 | 9.563 | 9.789 | 1,767,985 | +0.18(+1.86%) |
Jan 31, 2022 | 9.037 | 9.723 | 9.610 | 1,821,844 | +0.58(+6.45%) | |
Jan 28, 2022 | 9.150 | 9.150 | 8.849 | 9.028 | 1,784,377 | -0.11(-1.23%) |
Jan 27, 2022 | 9.009 | 9.258 | 9.009 | 9.141 | 1,591,394 | +0.18(+1.99%) |
Jan 26, 2022 | 9.103 | 9.216 | 8.924 | 8.962 | 1,009,541 | -0.02(-0.21%) |
Jan 25, 2022 | 8.990 | 9.159 | 8.788 | 8.981 | 1,742,191 | -0.04(-0.42%) |
Jan 24, 2022 | 9.206 | 9.244 | 8.586 | 9.018 | 1,319,569 | -0.18(-1.94%) |
Jan 21, 2022 | 9.347 | 9.469 | 9.023 | 9.197 | 1,961,913 | -0.25(-2.68%) |
Jan 20, 2022 | 9.676 | 9.732 | 9.432 | 9.451 | 922,293 | -0.16(-1.66%) |
Jan 19, 2022 | 9.892 | 9.901 | 9.507 | 9.610 | 1,018,801 | -0.24(-2.48%) |
Jan 18, 2022 | 9.807 | 9.892 | 9.610 | 9.854 | 1,411,624 | +0.00(+0.00%) |
Jan 14, 2022 | 9.854 | 0 | -0.10(-1.04%) | |||
Jan 13, 2022 | 9.892 | 10.03 | 9.836 | 9.958 | 1,514,650 | +0.14(+1.44%) |
Jan 12, 2022 | 9.563 | 9.883 | 9.479 | 9.817 | 1,868,418 | +0.34(+3.57%) |
Jan 11, 2022 | 9.263 | 9.488 | 9.159 | 9.479 | 1,171,186 | +0.22(+2.33%) |
Jan 10, 2022 | 9.441 | 9.441 | 9.150 | 9.263 | 813,953 | -0.14(-1.50%) |
Jan 07, 2022 | 9.169 | 9.432 | 9.131 | 9.404 | 2,096,760 | +0.22(+2.35%) |
Jan 06, 2022 | 9.159 | 9.357 | 9.075 | 9.187 | 1,402,732 | +0.11(+1.24%) |
Jan 05, 2022 | 8.934 | 9.187 | 8.934 | 9.075 | 2,105,675 | +0.13(+1.47%) |
Jan 04, 2022 | 8.953 | 9.150 | 8.882 | 8.943 | 1,254,523 | +0.08(+0.85%) |
Jan 03, 2022 | 8.868 | 8.981 | 8.831 | 8.868 | 712,122 | +0.07(+0.75%) |
Dec 31, 2021 | 8.784 | 8.896 | 8.774 | 8.802 | 1,224,405 | +0.03(+0.32%) |
Dec 30, 2021 | 8.643 | 8.840 | 8.624 | 8.774 | 594,462 | +0.11(+1.30%) |
Dec 29, 2021 | 8.802 | 8.887 | 8.643 | 8.661 | 553,832 | -0.19(-2.12%) |
Dec 28, 2021 | 8.934 | 9.056 | 8.802 | 8.849 | 768,451 | -0.09(-1.05%) |
Dec 27, 2021 | 8.877 | 8.976 | 8.831 | 8.943 | 643,084 | +0.04(+0.42%) |
Dec 23, 2021 | 8.877 | 8.986 | 8.821 | 8.906 | 1,017,653 | +0.08(+0.85%) |
Dec 22, 2021 | 8.699 | 8.840 | 8.614 | 8.831 | 482,796 | +0.13(+1.51%) |
Dec 21, 2021 | 8.567 | 8.760 | 8.507 | 8.699 | 627,856 | +0.21(+2.43%) |
Dec 20, 2021 | 8.549 | 8.596 | 8.464 | 8.492 | 830,440 | -0.23(-2.69%) |
Dec 17, 2021 | 8.567 | 8.807 | 8.549 | 8.727 | 963,526 | +0.10(+1.20%) |
Dec 16, 2021 | 8.671 | 8.831 | 8.586 | 8.624 | 828,731 | -0.05(-0.54%) |
Dec 15, 2021 | 8.784 | 8.826 | 8.521 | 8.671 | 1,448,178 | -0.17(-1.91%) |
Dec 14, 2021 | 8.854 | 8.976 | 8.793 | 8.840 | 914,314 | -0.08(-0.95%) |
Dec 13, 2021 | 9.253 | 9.253 | 8.896 | 8.924 | 1,420,686 | -0.27(-2.96%) |
Dec 10, 2021 | 9.187 | 9.253 | 9.075 | 9.197 | 1,592,270 | +0.21(+2.30%) |
Dec 09, 2021 | 9.028 | 9.178 | 8.953 | 8.990 | 1,187,407 | -0.24(-2.64%) |
Dec 08, 2021 | 9.375 | 9.618 | 9.216 | 9.234 | 1,513,454 | -0.22(-2.29%) |
Dec 07, 2021 | 9.366 | 9.573 | 9.366 | 9.451 | 1,636,859 | +0.11(+1.21%) |
Dec 06, 2021 | 9.084 | 9.493 | 9.000 | 9.338 | 2,893,479 | +0.31(+3.43%) |
Dec 03, 2021 | 9.169 | 9.197 | 8.981 | 9.028 | 1,560,912 | -0.10(-1.13%) |
Dec 02, 2021 | 8.558 | 9.159 | 8.558 | 9.131 | 1,821,045 | +0.61(+7.17%) |
Dec 01, 2021 | 8.840 | 9.018 | 8.492 | 8.521 | 1,445,704 | -0.11(-1.31%) |
Nov 30, 2021 | 8.539 | 8.680 | 8.455 | 8.633 | 2,508,673 | +0.03(+0.33%) |
Nov 29, 2021 | 8.671 | 8.737 | 8.474 | 8.605 | 1,504,602 | +0.08(+0.99%) |
Nov 26, 2021 | 8.455 | 8.544 | 8.126 | 8.521 | 1,606,289 | -0.23(-2.58%) |
Nov 24, 2021 | 9.159 | 9.187 | 8.708 | 8.746 | 1,630,599 | -0.49(-5.29%) |
Nov 23, 2021 | 9.065 | 9.291 | 9.047 | 9.234 | 1,634,595 | +0.11(+1.24%) |
Nov 22, 2021 | 9.422 | 9.516 | 9.103 | 9.122 | 1,214,420 | -0.28(-3.00%) |
Nov 19, 2021 | 9.187 | 9.497 | 9.145 | 9.404 | 1,989,561 | +0.14(+1.52%) |
Nov 18, 2021 | 9.347 | 9.272 | 9.098 | 9.263 | 1,398,841 | -0.08(-0.90%) |
Nov 17, 2021 | 9.507 | 9.507 | 9.159 | 9.347 | 955,179 | -0.06(-0.60%) |
Nov 16, 2021 | 9.535 | 9.535 | 9.291 | 9.404 | 1,423,409 | -0.13(-1.38%) |
Nov 15, 2021 | 9.610 | 9.704 | 9.516 | 9.535 | 572,480 | -0.02(-0.20%) |
Nov 12, 2021 | 9.648 | 9.728 | 9.455 | 9.554 | 1,103,567 | -0.04(-0.39%) |
Nov 11, 2021 | 9.911 | 9.911 | 9.488 | 9.591 | 1,560,257 | -0.25(-2.58%) |
Nov 10, 2021 | 9.779 | 9.845 | 2,517,800 | +0.02(+0.19%) | ||
Nov 09, 2021 | 9.948 | 10.00 | 9.732 | 9.826 | 850,157 | -0.17(-1.69%) |
Nov 08, 2021 | 9.930 | 10.14 | 9.911 | 9.995 | 1,031,799 | +0.10(+1.04%) |
Nov 05, 2021 | 10.11 | 10.11 | 9.817 | 9.892 | 877,751 | -0.08(-0.75%) |
Nov 04, 2021 | 10.11 | 10.18 | 9.807 | 9.967 | 979,533 | +0.00(+0.00%) |
Nov 03, 2021 | 9.751 | 10.02 | 9.728 | 9.967 | 1,138,933 | +0.20(+2.02%) |
Nov 02, 2021 | 9.826 | 9.826 | 9.695 | 9.770 | 722,491 | -0.04(-0.38%) |
Nov 01, 2021 | 9.544 | 9.845 | 9.507 | 9.807 | 1,183,271 | +0.30(+3.16%) |
Oct 29, 2021 | 9.714 | 9.813 | 9.408 | 9.507 | 1,340,736 | -0.30(-3.07%) |
Oct 28, 2021 | 10.09 | 10.09 | 9.746 | 9.807 | 1,707,263 | -0.23(-2.25%) |
Oct 27, 2021 | 10.00 | 10.10 | 9.977 | 10.03 | 1,528,395 | -0.03(-0.28%) |
Oct 26, 2021 | 10.40 | 10.03 | 10.06 | 2,389,972 | -0.27(-2.64%) | |
Oct 25, 2021 | 10.55 | 10.72 | 9.948 | 10.33 | 4,150,880 | -0.28(-2.65%) |
Oct 22, 2021 | 10.97 | 11.02 | 10.52 | 10.62 | 1,024,342 | -0.39(-3.50%) |
Oct 21, 2021 | 11.06 | 11.08 | 10.78 | 11.00 | 1,128,386 | -0.10(-0.93%) |
Oct 20, 2021 | 11.08 | 11.21 | 11.01 | 11.10 | 499,674 | +0.08(+0.77%) |
Oct 19, 2021 | 11.22 | 11.22 | 10.94 | 11.02 | 816,096 | -0.05(-0.42%) |
Oct 18, 2021 | 11.21 | 11.22 | 11.03 | 11.07 | 458,116 | -0.19(-1.67%) |
Oct 15, 2021 | 11.23 | 11.35 | 11.07 | 11.25 | 1,132,783 | +0.19(+1.70%) |
Oct 14, 2021 | 11.00 | 11.15 | 10.98 | 11.07 | 808,684 | +0.12(+1.12%) |
Oct 13, 2021 | 10.93 | 11.06 | 10.83 | 10.94 | 636,192 | +0.09(+0.87%) |
Oct 12, 2021 | 10.55 | 10.93 | 10.55 | 10.85 | 999,891 | +0.26(+2.48%) |
Oct 11, 2021 | 10.71 | 10.82 | 10.54 | 10.59 | 1,265,381 | -0.18(-1.66%) |
Oct 08, 2021 | 10.80 | 10.94 | 10.70 | 10.77 | 900,069 | -0.05(-0.43%) |
Oct 07, 2021 | 10.82 | 11.12 | 10.77 | 10.81 | 1,320,252 | +0.06(+0.52%) |
Oct 06, 2021 | 10.61 | 10.82 | 10.49 | 10.76 | 1,599,303 | +0.03(+0.26%) |
Oct 05, 2021 | 10.46 | 10.79 | 10.31 | 10.73 | 2,447,120 | +0.32(+3.07%) |
Oct 04, 2021 | 10.44 | 10.60 | 10.25 | 10.41 | 1,414,297 | -0.10(-0.98%) |
Oct 01, 2021 | 10.33 | 10.63 | 10.31 | 10.51 | 1,626,475 | +0.20(+1.91%) |
Sep 30, 2021 | 10.51 | 10.55 | 10.31 | 10.31 | 2,992,307 | -0.17(-1.61%) |
Sep 29, 2021 | 10.56 | 10.65 | 10.44 | 10.48 | 599,548 | -0.06(-0.53%) |
Sep 28, 2021 | 10.92 | 11.29 | 10.51 | 10.54 | 951,227 | -0.41(-3.77%) |
Sep 27, 2021 | 11.04 | 11.28 | 10.91 | 10.95 | 947,677 | -0.09(-0.85%) |
Sep 24, 2021 | 11.39 | 11.39 | 11.05 | 11.05 | 1,489,421 | -0.39(-3.45%) |
Sep 23, 2021 | 11.55 | 11.67 | 11.43 | 11.44 | 706,247 | -0.08(-0.65%) |
Sep 22, 2021 | 11.40 | 11.71 | 11.33 | 11.52 | 502,926 | +0.19(+1.66%) |
Sep 21, 2021 | 11.40 | 11.48 | 11.10 | 11.33 | 1,256,777 | +0.05(+0.42%) |
Sep 20, 2021 | 11.40 | 11.59 | 11.16 | 11.28 | 1,137,422 | -0.44(-3.77%) |
Sep 17, 2021 | 11.82 | 11.84 | 11.52 | 11.72 | 1,399,658 | -0.11(-0.95%) |
Sep 16, 2021 | 11.77 | 11.86 | 11.57 | 11.84 | 548,907 | +0.01(+0.08%) |
Sep 15, 2021 | 11.50 | 11.85 | 11.39 | 11.83 | 1,202,623 | +0.32(+2.78%) |
Sep 14, 2021 | 11.61 | 11.77 | 11.44 | 11.51 | 741,758 | -0.06(-0.49%) |
Sep 13, 2021 | 11.61 | 11.73 | 11.50 | 11.56 | 720,332 | +0.05(+0.41%) |
Sep 10, 2021 | 11.95 | 12.02 | 11.50 | 11.52 | 918,396 | -0.32(-2.70%) |
Sep 09, 2021 | 11.71 | 11.87 | 11.65 | 11.84 | 1,249,443 | +0.08(+0.64%) |
Sep 08, 2021 | 11.90 | 11.93 | 11.74 | 11.76 | 380,427 | -0.17(-1.42%) |
Sep 07, 2021 | 11.74 | 11.99 | 11.69 | 11.93 | 1,256,399 | +0.17(+1.44%) |
Sep 03, 2021 | 12.14 | 12.14 | 11.76 | 11.76 | 714,746 | -0.35(-2.87%) |
Sep 02, 2021 | 11.97 | 12.13 | 11.83 | 12.11 | 602,841 | +0.12(+1.02%) |
Sep 01, 2021 | 12.47 | 12.56 | 11.95 | 11.99 | 764,060 | -0.35(-2.82%) |
Aug 31, 2021 | 12.03 | 12.38 | 12.03 | 12.33 | 892,360 | +0.31(+2.58%) |
Aug 30, 2021 | 12.06 | 12.08 | 11.86 | 12.02 | 661,790 | +0.03(+0.24%) |
Aug 27, 2021 | 11.67 | 12.01 | 11.67 | 12.00 | 654,115 | +0.25(+2.16%) |
Aug 26, 2021 | 11.72 | 11.81 | 11.62 | 11.74 | 1,012,234 | -0.08(-0.64%) |
Aug 25, 2021 | 12.03 | 12.04 | 11.61 | 11.82 | 1,155,173 | -0.24(-2.03%) |
Aug 24, 2021 | 11.91 | 12.11 | 11.84 | 12.06 | 578,018 | +0.19(+1.58%) |
Aug 23, 2021 | 11.65 | 11.93 | 11.57 | 11.87 | 666,157 | +0.36(+3.10%) |
Aug 20, 2021 | 11.48 | 11.61 | 11.43 | 11.52 | 858,296 | -0.05(-0.41%) |
Aug 19, 2021 | 11.86 | 11.89 | 11.48 | 11.56 | 858,512 | -0.43(-3.60%) |
Aug 18, 2021 | 11.79 | 12.13 | 11.79 | 12.00 | 1,989,179 | +0.13(+1.11%) |
Aug 17, 2021 | 11.82 | 12.11 | 11.75 | 11.86 | 602,205 | -0.10(-0.86%) |
Aug 16, 2021 | 12.02 | 12.19 | 11.89 | 11.97 | 639,445 | -0.06(-0.47%) |
Aug 13, 2021 | 11.87 | 12.06 | 11.70 | 12.02 | 944,261 | +0.21(+1.75%) |
Aug 12, 2021 | 12.15 | 12.15 | 11.80 | 11.82 | 1,516,019 | -0.38(-3.08%) |
Aug 11, 2021 | 12.26 | 12.31 | 12.13 | 12.19 | 619,303 | -0.06(-0.46%) |
Aug 10, 2021 | 12.17 | 12.25 | 12.00 | 12.25 | 846,414 | +0.04(+0.31%) |
Aug 09, 2021 | 12.26 | 12.32 | 12.21 | 12.21 | 628,016 | -0.09(-0.76%) |
Aug 06, 2021 | 12.41 | 12.48 | 12.25 | 12.31 | 996,412 | -0.03(-0.23%) |
Aug 05, 2021 | 12.35 | 12.39 | 12.13 | 12.33 | 1,160,639 | +0.20(+1.63%) |
Aug 04, 2021 | 12.54 | 12.64 | 12.04 | 12.14 | 1,246,912 | -0.52(-4.08%) |
Aug 03, 2021 | 12.45 | 12.70 | 12.24 | 12.65 | 2,103,072 | +0.18(+1.43%) |
Aug 02, 2021 | 12.79 | 12.86 | 12.45 | 12.48 | 1,325,549 | -0.25(-1.99%) |
Jul 30, 2021 | 12.77 | 13.05 | 12.59 | 12.73 | 1,239,197 | -0.10(-0.80%) |
Jul 29, 2021 | 13.16 | 13.17 | 12.76 | 12.83 | 1,568,629 | -0.22(-1.66%) |
Jul 28, 2021 | 13.30 | 13.36 | 12.93 | 13.05 | 824,786 | -0.16(-1.21%) |
Jul 27, 2021 | 13.26 | 13.26 | 13.03 | 13.21 | 777,171 | -0.04(-0.28%) |
Jul 26, 2021 | 12.95 | 13.36 | 12.89 | 13.25 | 1,046,356 | +0.24(+1.88%) |
Jul 23, 2021 | 13.06 | 13.07 | 12.78 | 13.00 | 651,981 | +0.05(+0.36%) |
Jul 22, 2021 | 12.82 | 13.01 | 12.78 | 12.95 | 1,532,629 | +0.11(+0.88%) |
Jul 21, 2021 | 12.53 | 12.86 | 12.38 | 12.84 | 764,752 | +0.45(+3.64%) |
Jul 20, 2021 | 12.06 | 12.47 | 12.04 | 12.39 | 805,961 | +0.33(+2.73%) |
Jul 19, 2021 | 12.21 | 12.32 | 11.98 | 12.06 | 991,990 | -0.39(-3.09%) |
Jul 16, 2021 | 12.51 | 12.63 | 12.34 | 12.45 | 916,629 | +0.04(+0.30%) |
Jul 15, 2021 | 12.35 | 12.52 | 12.26 | 12.41 | 1,483,459 | -0.04(-0.30%) |
Jul 14, 2021 | 12.43 | 12.55 | 12.23 | 12.45 | 1,657,693 | +0.06(+0.46%) |
Jul 13, 2021 | 12.80 | 12.80 | 12.36 | 12.39 | 1,082,661 | -0.49(-3.79%) |
Jul 12, 2021 | 12.61 | 12.91 | 12.52 | 12.88 | 1,360,716 | +0.18(+1.41%) |
Jul 09, 2021 | 12.44 | 12.74 | 12.37 | 12.70 | 1,751,910 | +0.36(+2.89%) |
Jul 08, 2021 | 12.36 | 12.41 | 12.13 | 12.34 | 3,178,993 | -0.36(-2.81%) |
Jul 07, 2021 | 13.24 | 13.38 | 12.51 | 12.70 | 2,703,555 | -0.54(-4.05%) |
Jul 06, 2021 | 13.72 | 13.87 | 12.93 | 13.24 | 1,695,417 | -0.36(-2.63%) |
Jul 02, 2021 | 13.47 | 13.67 | 13.28 | 13.59 | 867,220 | +0.17(+1.26%) |
Jul 01, 2021 | 13.47 | 13.57 | 13.27 | 13.42 | 884,288 | +0.01(+0.07%) |
Jun 30, 2021 | 13.26 | 13.48 | 13.17 | 13.41 | 2,558,557 | +0.10(+0.78%) |
Jun 29, 2021 | 13.43 | 13.50 | 13.27 | 13.31 | 1,382,668 | -0.09(-0.70%) |
Jun 28, 2021 | 13.66 | 13.67 | 13.31 | 13.41 | 1,141,628 | -0.23(-1.72%) |
Jun 25, 2021 | 13.63 | 13.80 | 13.62 | 13.64 | 988,908 | +0.01(+0.07%) |
Jun 24, 2021 | 13.78 | 13.95 | 13.46 | 13.63 | 1,636,137 | +0.14(+1.04%) |
Jun 23, 2021 | 13.41 | 13.66 | 13.34 | 13.49 | 1,221,958 | +0.08(+0.63%) |
Jun 22, 2021 | 13.38 | 13.46 | 13.22 | 13.41 | 948,013 | +0.03(+0.21%) |
Jun 21, 2021 | 12.83 | 13.46 | 12.79 | 13.38 | 1,455,471 | +0.62(+4.86%) |
Jun 18, 2021 | 12.66 | 13.09 | 12.59 | 12.76 | 1,984,499 | -0.12(-0.95%) |
Jun 17, 2021 | 12.96 | 13.13 | 12.86 | 12.88 | 1,143,202 | -0.12(-0.94%) |
Jun 16, 2021 | 13.02 | 13.17 | 12.84 | 13.00 | 1,289,852 | -0.03(-0.22%) |
Jun 15, 2021 | 13.31 | 13.34 | 12.93 | 13.03 | 2,040,714 | -0.32(-2.39%) |
Jun 14, 2021 | 13.44 | 13.63 | 13.23 | 13.35 | 1,714,737 | -0.17(-1.25%) |
Jun 11, 2021 | 13.65 | 13.70 | 13.41 | 13.52 | 1,589,211 | -0.04(-0.28%) |
Jun 10, 2021 | 13.72 | 14.03 | 13.56 | 13.56 | 2,690,005 | -0.14(-1.03%) |
Jun 09, 2021 | 13.53 | 13.90 | 13.39 | 13.70 | 2,188,776 | +0.16(+1.18%) |
Jun 08, 2021 | 13.82 | 13.86 | 13.04 | 13.54 | 2,356,391 | -0.28(-2.04%) |
Jun 07, 2021 | 12.99 | 14.15 | 12.99 | 13.82 | 5,245,295 | +0.90(+6.98%) |
Jun 04, 2021 | 12.79 | 12.95 | 12.71 | 12.92 | 1,565,377 | +0.19(+1.48%) |
Jun 03, 2021 | 12.65 | 12.79 | 12.31 | 12.73 | 1,975,840 | -0.07(-0.51%) |
Jun 02, 2021 | 12.69 | 12.96 | 12.48 | 12.79 | 2,312,040 | +0.33(+2.64%) |
Jun 01, 2021 | 12.34 | 12.60 | 12.27 | 12.47 | 1,070,855 | +0.28(+2.31%) |
May 28, 2021 | 12.38 | 12.63 | 12.14 | 12.18 | 2,281,065 | -0.17(-1.37%) |
May 27, 2021 | 12.04 | 12.43 | 12.01 | 12.35 | 1,880,228 | +0.37(+3.12%) |
May 26, 2021 | 11.77 | 12.06 | 11.71 | 11.98 | 1,645,364 | +0.23(+1.99%) |
May 25, 2021 | 11.89 | 11.94 | 11.63 | 11.75 | 1,111,085 | -0.12(-1.02%) |
May 24, 2021 | 11.87 | 11.97 | 11.80 | 11.87 | 606,631 | +0.09(+0.79%) |
May 21, 2021 | 12.03 | 12.10 | 11.66 | 11.77 | 1,116,771 | -0.14(-1.17%) |
May 20, 2021 | 11.84 | 11.92 | 11.60 | 11.91 | 945,829 | +0.21(+1.83%) |
May 19, 2021 | 11.63 | 11.86 | 11.49 | 11.70 | 1,054,283 | -0.10(-0.87%) |
May 18, 2021 | 11.87 | 12.22 | 11.75 | 11.80 | 2,100,295 | -0.01(-0.08%) |
May 17, 2021 | 11.84 | 11.84 | 11.66 | 11.81 | 1,178,158 | +0.01(+0.08%) |
May 14, 2021 | 11.70 | 11.96 | 11.69 | 11.80 | 870,427 | +0.24(+2.10%) |
May 13, 2021 | 11.49 | 11.67 | 11.40 | 11.56 | 1,018,739 | +0.17(+1.47%) |
May 12, 2021 | 11.62 | 11.72 | 11.39 | 11.39 | 1,822,932 | -0.30(-2.55%) |
May 11, 2021 | 11.55 | 11.76 | 11.36 | 11.69 | 1,486,604 | -0.07(-0.63%) |
May 10, 2021 | 11.85 | 11.95 | 11.72 | 11.77 | 1,344,617 | -0.10(-0.87%) |
May 07, 2021 | 11.87 | 12.20 | 11.74 | 11.87 | 1,724,718 | +0.00(+0.00%) |
May 06, 2021 | 11.64 | 11.87 | 11.56 | 11.87 | 1,691,241 | +0.28(+2.42%) |
May 05, 2021 | 11.67 | 11.84 | 11.50 | 11.59 | 1,553,025 | -0.10(-0.88%) |
May 04, 2021 | 11.65 | 11.77 | 11.49 | 11.69 | 1,245,712 | -0.09(-0.79%) |