Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.06 | 17.07 | 15.65 | 16.03 | 61,407 | -0.80(-4.75%) |
May 27, 2022 | 15.86 | 17.36 | 15.86 | 16.83 | 26,257 | +0.84(+5.25%) |
May 26, 2022 | 16.27 | 16.71 | 15.86 | 15.99 | 14,630 | +0.33(+2.11%) |
May 25, 2022 | 16.17 | 16.17 | 15.66 | 15.66 | 17,625 | -0.51(-3.15%) |
May 24, 2022 | 16.52 | 16.80 | 16.14 | 16.17 | 17,686 | -0.34(-2.06%) |
May 23, 2022 | 17.90 | 18.23 | 16.26 | 16.51 | 28,917 | -1.38(-7.71%) |
May 20, 2022 | 18.57 | 18.66 | 17.58 | 17.89 | 13,092 | -0.58(-3.14%) |
May 19, 2022 | 18.07 | 18.67 | 17.90 | 18.47 | 14,440 | +0.46(+2.55%) |
May 18, 2022 | 17.36 | 18.83 | 17.36 | 18.01 | 58,863 | -0.49(-2.65%) |
May 17, 2022 | 17.70 | 19.00 | 17.70 | 18.50 | 51,566 | +1.03(+5.90%) |
May 16, 2022 | 14.97 | 18.21 | 14.71 | 17.47 | 67,906 | +2.12(+13.81%) |
May 13, 2022 | 13.51 | 15.57 | 13.51 | 15.35 | 41,398 | +1.94(+14.47%) |
May 12, 2022 | 13.82 | 14.80 | 13.10 | 13.41 | 29,600 | -0.57(-4.08%) |
May 11, 2022 | 15.17 | 15.90 | 13.33 | 13.98 | 34,632 | -0.61(-4.18%) |
May 10, 2022 | 16.18 | 17.79 | 14.59 | 14.59 | 32,878 | -1.58(-9.77%) |
May 09, 2022 | 19.93 | 19.93 | 16.01 | 16.17 | 29,263 | -2.86(-15.03%) |
May 06, 2022 | 19.29 | 19.30 | 18.83 | 19.03 | 11,610 | +0.27(+1.44%) |
May 05, 2022 | 19.00 | 19.96 | 18.56 | 18.76 | 48,258 | +0.12(+0.64%) |
May 04, 2022 | 18.71 | 18.71 | 18.22 | 18.64 | 13,426 | +0.14(+0.76%) |
May 03, 2022 | 18.62 | 18.89 | 18.21 | 18.50 | 9,873 | -0.43(-2.27%) |
May 02, 2022 | 18.90 | 19.21 | 18.51 | 18.93 | 23,716 | +0.09(+0.48%) |
Apr 29, 2022 | 18.95 | 19.64 | 18.50 | 18.84 | 18,184 | +0.10(+0.53%) |
Apr 28, 2022 | 18.55 | 19.07 | 18.26 | 18.74 | 14,000 | -0.03(-0.16%) |
Apr 27, 2022 | 19.03 | 19.20 | 18.45 | 18.77 | 14,250 | -0.36(-1.86%) |
Apr 26, 2022 | 18.90 | 19.29 | 18.90 | 19.12 | 12,050 | +0.00(+0.00%) |
Apr 25, 2022 | 18.73 | 19.21 | 18.49 | 19.12 | 7,840 | +0.16(+0.82%) |
Apr 22, 2022 | 19.32 | 19.48 | 18.74 | 18.97 | 6,262 | +0.34(+1.83%) |
Apr 21, 2022 | 19.26 | 19.74 | 18.63 | 18.63 | 6,731 | -0.37(-1.95%) |
Apr 20, 2022 | 19.33 | 19.50 | 18.88 | 19.00 | 10,155 | -0.10(-0.52%) |
Apr 19, 2022 | 19.00 | 19.20 | 18.92 | 19.10 | 5,756 | +0.45(+2.41%) |
Apr 18, 2022 | 19.24 | 19.50 | 18.52 | 18.65 | 16,987 | -0.31(-1.64%) |
Apr 14, 2022 | 19.09 | 19.22 | 18.71 | 18.96 | 11,523 | +0.12(+0.64%) |
Apr 13, 2022 | 19.09 | 19.66 | 18.22 | 18.84 | 9,065 | -0.25(-1.31%) |
Apr 12, 2022 | 19.50 | 19.50 | 18.97 | 19.09 | 23,500 | -0.03(-0.16%) |
Apr 11, 2022 | 19.05 | 19.29 | 18.89 | 19.12 | 18,022 | -0.13(-0.68%) |
Apr 08, 2022 | 18.79 | 19.57 | 18.69 | 19.25 | 16,580 | +0.38(+2.01%) |
Apr 07, 2022 | 18.83 | 19.19 | 18.83 | 18.87 | 9,752 | -0.71(-3.63%) |
Apr 06, 2022 | 19.44 | 19.75 | 18.95 | 19.58 | 8,024 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 19.62 | 18.50 | 19.62 | 12,684 | -0.02(-0.10%) |
Apr 04, 2022 | 20.08 | 20.28 | 19.41 | 19.64 | 25,582 | +0.00(+0.00%) |
Apr 01, 2022 | 18.71 | 19.96 | 18.71 | 19.64 | 15,501 | +1.06(+5.71%) |
Mar 31, 2022 | 20.26 | 20.95 | 18.55 | 18.58 | 33,298 | -1.42(-7.10%) |
Mar 30, 2022 | 19.69 | 20.43 | 19.18 | 20.00 | 10,224 | +0.75(+3.90%) |
Mar 29, 2022 | 17.66 | 19.39 | 17.66 | 19.25 | 14,366 | +0.69(+3.72%) |
Mar 28, 2022 | 18.45 | 18.84 | 18.03 | 18.56 | 14,347 | +0.11(+0.60%) |
Mar 25, 2022 | 17.85 | 19.01 | 17.57 | 18.45 | 10,579 | +0.24(+1.32%) |
Mar 24, 2022 | 17.59 | 18.53 | 17.59 | 18.21 | 12,909 | +0.99(+5.75%) |
Mar 23, 2022 | 16.34 | 17.37 | 16.02 | 17.22 | 21,943 | +0.69(+4.17%) |
Mar 22, 2022 | 16.22 | 16.64 | 16.01 | 16.53 | 16,571 | +0.27(+1.66%) |
Mar 21, 2022 | 16.01 | 16.72 | 16.01 | 16.26 | 27,538 | -0.05(-0.31%) |
Mar 18, 2022 | 18.54 | 18.54 | 16.27 | 16.31 | 68,584 | -2.12(-11.50%) |
Mar 17, 2022 | 16.38 | 18.43 | 16.38 | 18.43 | 19,381 | +2.02(+12.31%) |
Mar 16, 2022 | 16.78 | 16.78 | 16.04 | 16.41 | 11,949 | -0.09(-0.55%) |
Mar 15, 2022 | 17.00 | 17.01 | 16.47 | 16.50 | 13,371 | -0.69(-4.01%) |
Mar 14, 2022 | 17.64 | 17.92 | 17.15 | 17.19 | 27,124 | -0.84(-4.69%) |
Mar 11, 2022 | 18.00 | 18.24 | 17.41 | 18.04 | 16,543 | +0.04(+0.19%) |
Mar 10, 2022 | 18.12 | 18.72 | 18.00 | 18.00 | 12,376 | -0.28(-1.53%) |
Mar 09, 2022 | 19.83 | 20.16 | 18.01 | 18.28 | 42,047 | -2.30(-11.18%) |
Mar 08, 2022 | 20.00 | 21.85 | 18.77 | 20.58 | 67,142 | +1.96(+10.53%) |
Mar 07, 2022 | 18.85 | 19.25 | 18.62 | 18.62 | 26,864 | -0.13(-0.69%) |
Mar 04, 2022 | 18.06 | 19.10 | 18.06 | 18.75 | 22,287 | -0.35(-1.83%) |
Mar 03, 2022 | 19.61 | 19.61 | 17.82 | 19.10 | 31,944 | -0.14(-0.75%) |
Mar 02, 2022 | 19.65 | 19.65 | 19.18 | 19.25 | 24,296 | +0.35(+1.83%) |
Mar 01, 2022 | 19.23 | 19.23 | 18.12 | 18.90 | 10,897 | +0.30(+1.61%) |
Feb 28, 2022 | 18.82 | 19.29 | 18.47 | 18.60 | 13,802 | +0.15(+0.81%) |
Feb 25, 2022 | 17.63 | 19.27 | 18.45 | 18.45 | 50,325 | +0.63(+3.54%) |
Feb 24, 2022 | 17.57 | 17.84 | 16.59 | 17.82 | 12,733 | +0.77(+4.52%) |
Feb 23, 2022 | 18.48 | 19.88 | 17.05 | 17.05 | 40,237 | -1.15(-6.32%) |
Feb 22, 2022 | 17.90 | 18.24 | 17.75 | 18.20 | 6,615 | +0.22(+1.22%) |
Feb 18, 2022 | 17.98 | 0 | +0.10(+0.56%) | |||
Feb 17, 2022 | 18.62 | 18.62 | 16.93 | 17.88 | 18,047 | -0.65(-3.51%) |
Feb 16, 2022 | 17.25 | 20.11 | 17.25 | 18.53 | 15,814 | +0.98(+5.58%) |
Feb 15, 2022 | 18.88 | 18.88 | 16.74 | 17.55 | 25,742 | -0.53(-2.93%) |
Feb 14, 2022 | 15.52 | 18.49 | 15.42 | 18.08 | 52,380 | +2.35(+14.94%) |
Feb 11, 2022 | 15.24 | 15.82 | 14.67 | 15.73 | 14,772 | +0.48(+3.15%) |
Feb 10, 2022 | 14.67 | 15.75 | 14.67 | 15.25 | 9,619 | +0.35(+2.35%) |
Feb 09, 2022 | 14.50 | 15.09 | 14.37 | 14.90 | 31,400 | +0.40(+2.76%) |
Feb 08, 2022 | 16.73 | 17.10 | 14.42 | 14.50 | 50,186 | -2.48(-14.61%) |
Feb 07, 2022 | 17.20 | 18.27 | 16.80 | 16.98 | 47,873 | -0.40(-2.30%) |
Feb 04, 2022 | 23.07 | 23.33 | 16.55 | 17.38 | 248,751 | -3.79(-17.90%) |
Feb 03, 2022 | 18.02 | 21.36 | 21.17 | 168,192 | +3.07(+16.96%) | |
Feb 02, 2022 | 17.17 | 18.96 | 17.10 | 18.10 | 43,318 | +1.10(+6.47%) |
Feb 01, 2022 | 15.05 | 17.17 | 14.85 | 17.00 | 38,990 | +1.95(+12.96%) |
Jan 31, 2022 | 13.63 | 15.11 | 15.05 | 28,149 | +1.23(+8.90%) | |
Jan 28, 2022 | 13.30 | 13.82 | 12.94 | 13.82 | 29,079 | +0.62(+4.70%) |
Jan 27, 2022 | 13.55 | 13.85 | 12.95 | 13.20 | 28,221 | -0.55(-4.00%) |
Jan 26, 2022 | 13.31 | 13.87 | 13.31 | 13.75 | 4,606 | +0.51(+3.85%) |
Jan 25, 2022 | 13.25 | 13.69 | 13.24 | 13.24 | 18,969 | -0.02(-0.15%) |
Jan 24, 2022 | 13.62 | 13.62 | 12.67 | 13.26 | 10,429 | -0.58(-4.19%) |
Jan 21, 2022 | 12.50 | 13.84 | 12.46 | 13.84 | 32,500 | +0.48(+3.59%) |
Jan 20, 2022 | 13.70 | 13.70 | 13.16 | 13.36 | 14,014 | -0.34(-2.48%) |
Jan 19, 2022 | 12.65 | 13.70 | 12.60 | 13.70 | 52,240 | +1.42(+11.56%) |
Jan 18, 2022 | 11.53 | 12.46 | 11.53 | 12.28 | 16,628 | +0.93(+8.19%) |
Jan 14, 2022 | 11.35 | 0 | +0.14(+1.24%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 11.12 | 11.21 | 6,367 | +0.07(+0.64%) |
Jan 12, 2022 | 10.72 | 11.37 | 10.72 | 11.14 | 12,461 | +0.39(+3.63%) |
Jan 11, 2022 | 10.43 | 10.85 | 10.26 | 10.75 | 15,194 | +0.63(+6.23%) |
Jan 10, 2022 | 10.72 | 10.72 | 10.11 | 10.12 | 4,938 | -0.06(-0.59%) |
Jan 07, 2022 | 10.50 | 10.50 | 10.01 | 10.18 | 11,715 | -0.34(-3.23%) |
Jan 06, 2022 | 10.28 | 10.71 | 10.14 | 10.52 | 12,336 | +0.19(+1.84%) |
Jan 05, 2022 | 11.02 | 11.53 | 9.740 | 10.33 | 33,970 | -0.52(-4.79%) |
Jan 04, 2022 | 10.45 | 11.20 | 10.39 | 10.85 | 12,386 | +0.40(+3.83%) |
Jan 03, 2022 | 10.00 | 10.52 | 9.980 | 10.45 | 4,506 | +0.65(+6.63%) |
Dec 31, 2021 | 9.720 | 10.00 | 9.330 | 9.800 | 55,810 | -0.12(-1.21%) |
Dec 30, 2021 | 10.06 | 10.40 | 9.860 | 9.920 | 20,341 | -0.29(-2.84%) |
Dec 29, 2021 | 10.01 | 10.31 | 10.01 | 10.21 | 2,156 | +0.11(+1.09%) |
Dec 28, 2021 | 10.53 | 10.63 | 10.10 | 10.10 | 18,716 | -0.52(-4.90%) |
Dec 27, 2021 | 10.27 | 10.69 | 10.09 | 10.62 | 7,819 | +0.85(+8.70%) |
Dec 23, 2021 | 10.02 | 10.02 | 9.758 | 9.770 | 3,668 | -0.22(-2.20%) |
Dec 22, 2021 | 9.710 | 9.990 | 9.710 | 9.990 | 1,271 | -0.15(-1.48%) |
Dec 21, 2021 | 9.800 | 10.14 | 9.800 | 10.14 | 1,328 | +0.32(+3.26%) |
Dec 20, 2021 | 9.790 | 9.820 | 9.510 | 9.820 | 1,803 | -0.03(-0.30%) |
Dec 17, 2021 | 9.840 | 9.925 | 9.710 | 9.850 | 2,753 | -0.04(-0.40%) |
Dec 16, 2021 | 9.960 | 9.960 | 9.710 | 9.890 | 8,161 | +0.09(+0.92%) |
Dec 15, 2021 | 10.05 | 10.05 | 9.800 | 9.800 | 604,922 | -0.52(-5.04%) |
Dec 14, 2021 | 9.930 | 10.34 | 9.930 | 10.32 | 1,002 | +0.50(+5.09%) |
Dec 13, 2021 | 10.00 | 10.12 | 9.820 | 9.820 | 3,164 | -0.52(-5.03%) |
Dec 10, 2021 | 10.01 | 10.34 | 9.970 | 10.34 | 8,300 | +0.19(+1.87%) |
Dec 09, 2021 | 10.33 | 10.72 | 10.15 | 10.15 | 2,160 | -0.52(-4.87%) |
Dec 08, 2021 | 10.40 | 10.75 | 10.39 | 10.67 | 7,762 | +0.47(+4.61%) |
Dec 07, 2021 | 10.28 | 10.70 | 9.710 | 10.20 | 39,402 | -0.30(-2.86%) |
Dec 06, 2021 | 10.50 | 10.69 | 10.50 | 10.50 | 7,809 | -0.00(-0.00%) |
Dec 03, 2021 | 10.12 | 10.77 | 10.12 | 10.50 | 960 | -0.13(-1.26%) |
Dec 02, 2021 | 10.90 | 10.90 | 10.01 | 10.63 | 11,895 | +0.11(+1.09%) |
Dec 01, 2021 | 11.02 | 11.41 | 10.52 | 10.52 | 8,768 | -0.93(-8.12%) |
Nov 30, 2021 | 11.14 | 11.80 | 11.14 | 11.45 | 5,527 | -0.05(-0.43%) |
Nov 29, 2021 | 12.00 | 12.00 | 11.11 | 11.50 | 7,813 | +0.01(+0.09%) |
Nov 26, 2021 | 11.50 | 11.52 | 11.01 | 11.49 | 4,036 | -0.28(-2.42%) |
Nov 24, 2021 | 11.72 | 12.00 | 11.51 | 11.77 | 7,210 | -0.34(-2.77%) |
Nov 23, 2021 | 12.43 | 12.45 | 12.02 | 12.11 | 2,643 | -0.31(-2.50%) |
Nov 22, 2021 | 12.06 | 12.50 | 11.79 | 12.42 | 1,822 | +0.07(+0.57%) |
Nov 19, 2021 | 12.00 | 12.51 | 11.51 | 12.35 | 8,133 | +0.09(+0.73%) |
Nov 18, 2021 | 12.16 | 12.26 | 12.16 | 12.26 | 3,950 | -0.29(-2.31%) |
Nov 17, 2021 | 12.41 | 12.65 | 12.20 | 12.55 | 5,831 | -0.23(-1.80%) |
Nov 16, 2021 | 12.88 | 12.97 | 12.08 | 12.78 | 6,479 | +0.18(+1.43%) |
Nov 15, 2021 | 12.45 | 12.93 | 12.42 | 12.60 | 7,222 | +0.28(+2.27%) |
Nov 12, 2021 | 11.93 | 12.33 | 11.90 | 12.32 | 3,914 | -0.28(-2.22%) |
Nov 11, 2021 | 12.64 | 12.65 | 12.20 | 12.60 | 9,194 | -0.09(-0.71%) |
Nov 10, 2021 | 12.31 | 12.69 | 19,063 | +0.48(+3.97%) | ||
Nov 09, 2021 | 12.48 | 12.48 | 11.75 | 12.21 | 10,875 | +0.12(+0.95%) |
Nov 08, 2021 | 11.54 | 12.09 | 11.19 | 12.09 | 16,468 | +0.90(+8.04%) |
Nov 05, 2021 | 10.34 | 11.19 | 9.320 | 11.19 | 9,337 | +0.83(+8.01%) |
Nov 04, 2021 | 10.17 | 10.36 | 10.02 | 10.36 | 3,808 | +0.07(+0.70%) |
Nov 03, 2021 | 10.15 | 11.00 | 10.10 | 10.29 | 2,471 | -0.01(-0.11%) |
Nov 02, 2021 | 10.80 | 10.80 | 10.27 | 10.30 | 3,117 | +0.21(+2.08%) |
Nov 01, 2021 | 10.21 | 10.98 | 9.500 | 10.09 | 77,451 | +0.48(+4.99%) |
Oct 29, 2021 | 9.090 | 10.00 | 9.090 | 9.610 | 49,795 | +0.08(+0.87%) |
Oct 28, 2021 | 9.760 | 9.790 | 9.527 | 9.527 | 3,514 | -0.44(-4.45%) |
Oct 27, 2021 | 10.05 | 10.05 | 9.970 | 9.970 | 1,369 | -0.27(-2.64%) |
Oct 26, 2021 | 10.31 | 10.24 | 31,962 | -0.02(-0.19%) | ||
Oct 25, 2021 | 10.11 | 10.55 | 10.10 | 10.26 | 6,677 | +0.36(+3.64%) |
Oct 22, 2021 | 9.955 | 9.955 | 9.556 | 9.900 | 6,161 | -0.12(-1.20%) |
Oct 20, 2021 | 10.02 | 10.02 | 10.02 | 253 | +0.07(+0.70%) | |
Oct 19, 2021 | 10.12 | 10.12 | 9.950 | 9.950 | 3,850 | -0.04(-0.40%) |
Oct 18, 2021 | 9.880 | 10.04 | 9.870 | 9.990 | 4,326 | +0.04(+0.40%) |
Oct 15, 2021 | 10.22 | 10.22 | 9.784 | 9.950 | 4,424 | -0.15(-1.49%) |
Oct 14, 2021 | 9.710 | 10.10 | 9.710 | 10.10 | 5,937 | +0.52(+5.43%) |
Oct 13, 2021 | 9.850 | 9.970 | 9.580 | 9.580 | 20,186 | -0.27(-2.74%) |
Oct 12, 2021 | 10.00 | 10.00 | 9.850 | 9.850 | 2,246 | -0.01(-0.10%) |
Oct 11, 2021 | 9.920 | 10.11 | 9.850 | 9.860 | 4,853 | +0.12(+1.23%) |
Oct 08, 2021 | 10.08 | 10.09 | 9.740 | 9.740 | 3,681 | -0.40(-3.99%) |
Oct 07, 2021 | 9.990 | 10.14 | 9.940 | 10.14 | 3,340 | +0.24(+2.42%) |
Oct 06, 2021 | 9.860 | 10.05 | 9.830 | 9.905 | 13,512 | +0.04(+0.46%) |
Oct 05, 2021 | 9.880 | 10.10 | 9.860 | 9.860 | 4,682 | +0.09(+0.92%) |
Oct 04, 2021 | 9.670 | 10.17 | 9.550 | 9.770 | 14,637 | +0.09(+0.98%) |
Oct 01, 2021 | 9.880 | 9.923 | 9.500 | 9.675 | 12,401 | -0.05(-0.57%) |
Sep 30, 2021 | 9.690 | 10.00 | 9.640 | 9.730 | 10,396 | -0.06(-0.61%) |
Sep 29, 2021 | 9.820 | 9.937 | 9.400 | 9.790 | 3,416 | +0.13(+1.35%) |
Sep 28, 2021 | 9.870 | 10.09 | 9.540 | 9.660 | 10,685 | -0.20(-2.03%) |
Sep 27, 2021 | 9.664 | 10.47 | 9.540 | 9.860 | 14,848 | +0.44(+4.67%) |
Sep 24, 2021 | 8.960 | 9.610 | 8.960 | 9.420 | 6,160 | +0.03(+0.32%) |
Sep 23, 2021 | 9.000 | 9.730 | 8.950 | 9.390 | 16,636 | +0.68(+7.81%) |
Sep 22, 2021 | 8.580 | 9.463 | 8.580 | 8.710 | 37,534 | +0.06(+0.69%) |
Sep 21, 2021 | 8.540 | 8.670 | 8.220 | 8.650 | 12,434 | +0.22(+2.61%) |
Sep 20, 2021 | 8.400 | 8.968 | 8.120 | 8.430 | 36,563 | -0.26(-2.99%) |
Sep 17, 2021 | 7.650 | 9.070 | 7.360 | 8.690 | 310,141 | +1.02(+13.30%) |
Sep 16, 2021 | 7.700 | 7.980 | 7.370 | 7.670 | 44,714 | -0.05(-0.65%) |
Sep 15, 2021 | 7.970 | 7.970 | 7.330 | 7.720 | 71,660 | -0.11(-1.40%) |
Sep 14, 2021 | 8.500 | 8.590 | 7.620 | 7.830 | 50,464 | -0.17(-2.12%) |
Sep 13, 2021 | 8.120 | 8.635 | 7.750 | 8.000 | 50,483 | +0.00(+0.00%) |
Sep 10, 2021 | 8.240 | 8.370 | 7.335 | 8.000 | 87,429 | -0.31(-3.73%) |
Sep 09, 2021 | 8.520 | 8.520 | 7.310 | 8.310 | 68,027 | -0.10(-1.19%) |
Sep 08, 2021 | 9.620 | 9.620 | 8.408 | 8.410 | 71,285 | -1.09(-11.47%) |
Sep 07, 2021 | 11.14 | 11.15 | 9.080 | 9.500 | 105,348 | -1.94(-16.96%) |
Sep 03, 2021 | 11.66 | 11.66 | 10.62 | 11.44 | 4,241 | +0.00(+0.03%) |
Sep 02, 2021 | 10.82 | 11.69 | 10.74 | 11.44 | 7,301 | +0.93(+8.82%) |
Sep 01, 2021 | 10.52 | 10.72 | 10.15 | 10.51 | 7,403 | -0.11(-1.04%) |
Aug 31, 2021 | 10.32 | 10.79 | 10.30 | 10.62 | 9,131 | +0.31(+3.01%) |
Aug 30, 2021 | 10.70 | 10.84 | 10.31 | 10.31 | 5,017 | -0.39(-3.64%) |
Aug 27, 2021 | 11.00 | 11.23 | 10.56 | 10.70 | 9,747 | -0.47(-4.21%) |
Aug 26, 2021 | 11.65 | 11.85 | 10.55 | 11.17 | 8,648 | -0.34(-2.95%) |
Aug 25, 2021 | 11.70 | 11.70 | 11.51 | 11.51 | 915 | -0.39(-3.28%) |
Aug 24, 2021 | 11.88 | 11.90 | 11.46 | 11.90 | 3,245 | +0.07(+0.59%) |
Aug 23, 2021 | 11.74 | 11.98 | 11.61 | 11.83 | 1,586 | +0.08(+0.68%) |
Aug 20, 2021 | 11.74 | 11.75 | 11.44 | 11.75 | 1,155 | +0.02(+0.13%) |
Aug 19, 2021 | 12.18 | 12.18 | 11.65 | 11.73 | 1,805 | -0.46(-3.81%) |
Aug 18, 2021 | 12.09 | 12.67 | 12.09 | 12.20 | 3,576 | -0.29(-2.32%) |
Aug 17, 2021 | 12.78 | 13.20 | 12.26 | 12.49 | 14,704 | -0.31(-2.42%) |
Aug 16, 2021 | 12.19 | 12.86 | 12.19 | 12.80 | 13,390 | +0.65(+5.35%) |
Aug 13, 2021 | 12.17 | 13.15 | 12.02 | 12.15 | 29,806 | -0.09(-0.74%) |
Aug 12, 2021 | 13.08 | 13.08 | 12.24 | 12.24 | 6,151 | -0.82(-6.28%) |
Aug 11, 2021 | 13.06 | 13.06 | 12.47 | 13.06 | 1,374 | -0.44(-3.26%) |
Aug 10, 2021 | 13.34 | 13.61 | 12.49 | 13.50 | 3,207 | +0.00(+0.00%) |
Aug 09, 2021 | 12.60 | 13.50 | 12.50 | 13.50 | 18,135 | +0.97(+7.78%) |
Aug 06, 2021 | 12.48 | 12.54 | 12.27 | 12.53 | 6,190 | -0.29(-2.22%) |
Aug 05, 2021 | 12.34 | 12.81 | 12.18 | 12.81 | 752 | +0.50(+4.06%) |
Aug 04, 2021 | 12.49 | 13.10 | 12.31 | 12.31 | 13,212 | -0.29(-2.30%) |
Aug 03, 2021 | 12.24 | 12.60 | 12.01 | 12.60 | 5,358 | +0.22(+1.78%) |
Aug 02, 2021 | 12.48 | 12.91 | 12.38 | 12.38 | 8,783 | -0.53(-4.11%) |
Jul 30, 2021 | 12.79 | 13.01 | 12.60 | 12.91 | 13,617 | +0.34(+2.70%) |
Jul 29, 2021 | 12.85 | 13.01 | 12.54 | 12.57 | 5,379 | -0.42(-3.23%) |
Jul 28, 2021 | 12.90 | 12.99 | 12.50 | 12.99 | 13,138 | +0.43(+3.42%) |
Jul 27, 2021 | 12.78 | 13.05 | 12.56 | 12.56 | 6,836 | -0.13(-1.02%) |
Jul 26, 2021 | 13.22 | 13.52 | 12.47 | 12.69 | 6,064 | -0.25(-1.93%) |
Jul 23, 2021 | 12.76 | 13.29 | 12.76 | 12.94 | 1,816 | -0.26(-1.97%) |
Jul 22, 2021 | 11.69 | 13.44 | 11.30 | 13.20 | 65,543 | +1.76(+15.38%) |
Jul 21, 2021 | 11.21 | 12.29 | 11.21 | 11.44 | 4,396 | -0.31(-2.64%) |
Jul 20, 2021 | 11.60 | 12.46 | 11.60 | 11.75 | 18,055 | +0.39(+3.43%) |
Jul 19, 2021 | 11.50 | 11.75 | 11.30 | 11.36 | 4,751 | -0.43(-3.65%) |
Jul 16, 2021 | 11.59 | 11.86 | 11.59 | 11.79 | 11,334 | +0.04(+0.34%) |
Jul 15, 2021 | 11.62 | 11.77 | 11.11 | 11.75 | 23,043 | +0.24(+2.09%) |
Jul 14, 2021 | 12.08 | 12.10 | 11.51 | 11.51 | 1,841 | -0.68(-5.54%) |
Jul 13, 2021 | 12.20 | 12.20 | 11.71 | 12.19 | 7,773 | -0.34(-2.75%) |
Jul 12, 2021 | 12.21 | 12.60 | 12.01 | 12.53 | 6,798 | +0.10(+0.80%) |
Jul 09, 2021 | 12.01 | 12.43 | 11.99 | 12.43 | 5,063 | +0.49(+4.10%) |
Jul 08, 2021 | 12.15 | 12.15 | 11.61 | 11.94 | 11,212 | -0.27(-2.21%) |
Jul 07, 2021 | 13.01 | 13.01 | 12.14 | 12.21 | 5,753 | -0.85(-6.51%) |
Jul 06, 2021 | 13.50 | 13.51 | 13.04 | 13.06 | 2,625 | -0.17(-1.28%) |
Jul 02, 2021 | 13.40 | 13.45 | 13.02 | 13.23 | 3,316 | -0.17(-1.27%) |
Jul 01, 2021 | 13.59 | 13.84 | 13.20 | 13.40 | 46,255 | +0.00(+0.00%) |
Jun 30, 2021 | 13.72 | 13.72 | 13.12 | 13.40 | 13,831 | -0.17(-1.25%) |
Jun 29, 2021 | 13.95 | 13.95 | 13.40 | 13.57 | 22,530 | -0.28(-2.02%) |
Jun 28, 2021 | 14.04 | 14.13 | 13.72 | 13.85 | 10,293 | -0.35(-2.46%) |
Jun 25, 2021 | 14.26 | 14.52 | 13.81 | 14.20 | 21,129 | -0.10(-0.70%) |
Jun 24, 2021 | 14.17 | 14.58 | 14.17 | 14.30 | 3,331 | -0.33(-2.26%) |
Jun 23, 2021 | 14.82 | 14.82 | 14.14 | 14.63 | 8,998 | +0.17(+1.18%) |
Jun 22, 2021 | 14.75 | 14.78 | 14.37 | 14.46 | 27,853 | +0.20(+1.40%) |
Jun 21, 2021 | 13.17 | 14.61 | 13.17 | 14.26 | 52,701 | +1.09(+8.28%) |
Jun 18, 2021 | 12.90 | 13.27 | 12.88 | 13.17 | 33,409 | +0.22(+1.70%) |
Jun 17, 2021 | 12.88 | 13.40 | 12.75 | 12.95 | 54,215 | +0.05(+0.39%) |
Jun 16, 2021 | 13.59 | 13.76 | 12.75 | 12.90 | 33,565 | -0.74(-5.43%) |
Jun 15, 2021 | 13.26 | 13.64 | 12.70 | 13.64 | 14,416 | +0.51(+3.88%) |
Jun 14, 2021 | 13.14 | 13.68 | 12.57 | 13.13 | 39,630 | -0.13(-0.98%) |
Jun 11, 2021 | 12.55 | 13.49 | 12.55 | 13.26 | 16,390 | +0.60(+4.74%) |
Jun 10, 2021 | 12.72 | 12.88 | 12.31 | 12.66 | 9,496 | +0.44(+3.60%) |
Jun 09, 2021 | 12.07 | 12.66 | 12.07 | 12.22 | 9,150 | +0.10(+0.83%) |
Jun 08, 2021 | 12.58 | 12.65 | 11.77 | 12.12 | 25,288 | -0.28(-2.26%) |
Jun 07, 2021 | 12.56 | 12.56 | 11.89 | 12.40 | 29,076 | -0.11(-0.88%) |
Jun 04, 2021 | 12.54 | 12.86 | 12.30 | 12.51 | 12,987 | -0.09(-0.71%) |
Jun 03, 2021 | 12.66 | 12.85 | 12.27 | 12.60 | 16,897 | -0.05(-0.40%) |
Jun 02, 2021 | 12.66 | 12.95 | 12.18 | 12.65 | 10,352 | -0.05(-0.39%) |