Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.862 | 10.19 | 9.722 | 9.769 | 20,455 | -0.09(-0.94%) |
May 27, 2022 | 9.443 | 9.946 | 9.443 | 9.862 | 13,821 | +0.22(+2.32%) |
May 26, 2022 | 9.546 | 9.769 | 9.546 | 9.639 | 9,955 | +0.02(+0.19%) |
May 25, 2022 | 9.229 | 9.927 | 9.229 | 9.620 | 10,859 | +0.49(+5.40%) |
May 24, 2022 | 9.536 | 9.620 | 9.127 | 9.127 | 59,746 | -0.41(-4.29%) |
May 23, 2022 | 9.164 | 9.666 | 9.164 | 9.536 | 38,923 | +0.15(+1.59%) |
May 20, 2022 | 9.583 | 9.583 | 9.220 | 9.387 | 8,532 | -0.07(-0.79%) |
May 19, 2022 | 9.508 | 9.713 | 9.452 | 9.462 | 11,464 | -0.20(-2.12%) |
May 18, 2022 | 9.769 | 9.871 | 9.528 | 9.666 | 10,750 | -0.11(-1.14%) |
May 17, 2022 | 9.508 | 9.908 | 9.508 | 9.778 | 30,665 | +0.33(+3.55%) |
May 16, 2022 | 9.173 | 9.452 | 8.997 | 9.443 | 13,628 | +0.38(+4.21%) |
May 13, 2022 | 8.373 | 9.173 | 8.373 | 9.062 | 26,179 | +0.69(+8.22%) |
May 12, 2022 | 8.383 | 8.550 | 8.094 | 8.373 | 110,492 | -0.01(-0.11%) |
May 11, 2022 | 8.857 | 8.950 | 8.262 | 8.383 | 28,573 | -0.45(-5.06%) |
May 10, 2022 | 9.118 | 9.118 | 8.727 | 8.829 | 26,337 | -0.21(-2.37%) |
May 09, 2022 | 9.397 | 9.440 | 8.848 | 9.043 | 37,861 | -0.35(-3.76%) |
May 06, 2022 | 9.546 | 9.601 | 9.397 | 9.397 | 19,584 | -0.21(-2.23%) |
May 05, 2022 | 9.592 | 9.806 | 9.555 | 9.611 | 15,660 | -0.15(-1.53%) |
May 04, 2022 | 9.843 | 9.843 | 9.639 | 9.759 | 36,471 | -0.06(-0.57%) |
May 03, 2022 | 9.694 | 10.04 | 9.611 | 9.815 | 20,358 | +0.18(+1.83%) |
May 02, 2022 | 9.862 | 9.964 | 9.491 | 9.639 | 37,736 | -0.20(-1.99%) |
Apr 29, 2022 | 10.06 | 10.11 | 9.825 | 9.834 | 20,027 | -0.28(-2.76%) |
Apr 28, 2022 | 9.964 | 10.20 | 9.815 | 10.11 | 16,753 | +0.10(+1.02%) |
Apr 27, 2022 | 9.676 | 10.04 | 9.676 | 10.01 | 36,103 | +0.22(+2.28%) |
Apr 26, 2022 | 9.918 | 9.918 | 9.722 | 9.787 | 46,689 | -0.20(-2.05%) |
Apr 25, 2022 | 10.05 | 10.09 | 9.918 | 9.992 | 26,476 | -0.09(-0.92%) |
Apr 22, 2022 | 10.08 | 10.42 | 10.02 | 10.09 | 132,990 | -0.03(-0.28%) |
Apr 21, 2022 | 10.13 | 10.22 | 9.918 | 10.11 | 17,813 | +0.03(+0.28%) |
Apr 20, 2022 | 10.17 | 10.42 | 10.09 | 10.09 | 63,933 | -0.25(-2.43%) |
Apr 19, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 15,908 | +0.24(+2.40%) |
Apr 18, 2022 | 10.06 | 10.24 | 9.908 | 10.09 | 86,266 | +0.04(+0.37%) |
Apr 14, 2022 | 10.26 | 10.28 | 10.04 | 10.06 | 13,787 | -0.04(-0.37%) |
Apr 13, 2022 | 10.27 | 10.46 | 10.00 | 10.09 | 34,334 | -0.18(-1.72%) |
Apr 12, 2022 | 10.38 | 10.46 | 10.17 | 10.27 | 27,731 | +0.15(+1.47%) |
Apr 11, 2022 | 10.42 | 10.59 | 10.12 | 10.12 | 29,162 | -0.20(-1.98%) |
Apr 08, 2022 | 10.78 | 11.08 | 10.30 | 10.33 | 15,108 | -0.37(-3.48%) |
Apr 07, 2022 | 10.82 | 10.93 | 10.66 | 10.70 | 18,935 | -0.17(-1.54%) |
Apr 06, 2022 | 10.88 | 10.97 | 10.70 | 10.87 | 22,512 | +0.05(+0.43%) |
Apr 05, 2022 | 10.93 | 10.93 | 10.74 | 10.82 | 11,185 | -0.11(-1.02%) |
Apr 04, 2022 | 10.75 | 11.13 | 10.75 | 10.93 | 8,609 | +0.22(+2.09%) |
Apr 01, 2022 | 10.80 | 11.15 | 10.70 | 10.71 | 18,011 | -0.13(-1.20%) |
Mar 31, 2022 | 10.84 | 11.09 | 10.74 | 10.84 | 10,894 | -0.17(-1.52%) |
Mar 30, 2022 | 11.02 | 11.25 | 10.82 | 11.01 | 19,542 | -0.07(-0.67%) |
Mar 29, 2022 | 10.94 | 11.18 | 10.94 | 11.08 | 15,314 | -0.01(-0.08%) |
Mar 28, 2022 | 11.25 | 11.25 | 11.01 | 11.09 | 22,855 | -0.04(-0.33%) |
Mar 25, 2022 | 11.07 | 11.18 | 11.00 | 11.13 | 22,429 | +0.10(+0.93%) |
Mar 24, 2022 | 10.94 | 11.23 | 10.76 | 11.02 | 28,408 | +0.21(+1.98%) |
Mar 23, 2022 | 11.09 | 11.19 | 10.76 | 10.81 | 22,149 | -0.33(-2.92%) |
Mar 22, 2022 | 10.96 | 11.29 | 10.80 | 11.14 | 40,925 | +0.25(+2.31%) |
Mar 21, 2022 | 10.89 | 11.09 | 10.59 | 10.89 | 37,740 | +0.13(+1.21%) |
Mar 18, 2022 | 10.54 | 11.12 | 10.54 | 10.76 | 44,992 | +0.10(+0.96%) |
Mar 17, 2022 | 10.60 | 10.76 | 10.47 | 10.65 | 22,809 | +0.07(+0.62%) |
Mar 16, 2022 | 10.48 | 10.96 | 10.48 | 10.59 | 46,505 | +0.24(+2.34%) |
Mar 15, 2022 | 10.32 | 10.55 | 9.834 | 10.35 | 42,708 | +0.00(+0.00%) |
Mar 14, 2022 | 10.70 | 10.96 | 10.25 | 10.35 | 32,059 | -0.40(-3.72%) |
Mar 11, 2022 | 10.77 | 10.96 | 10.51 | 10.75 | 18,604 | +0.17(+1.63%) |
Mar 10, 2022 | 10.79 | 10.79 | 10.54 | 10.57 | 15,772 | -0.19(-1.77%) |
Mar 09, 2022 | 10.95 | 11.10 | 10.47 | 10.76 | 18,706 | -0.09(-0.86%) |
Mar 08, 2022 | 10.19 | 10.96 | 10.19 | 10.86 | 21,126 | +0.67(+6.57%) |
Mar 07, 2022 | 10.70 | 11.04 | 10.14 | 10.19 | 26,491 | -0.61(-5.68%) |
Mar 04, 2022 | 11.15 | 11.51 | 10.79 | 10.80 | 39,454 | -0.57(-4.99%) |
Mar 03, 2022 | 11.47 | 11.54 | 11.14 | 11.37 | 32,105 | -0.07(-0.65%) |
Mar 02, 2022 | 11.03 | 11.54 | 10.98 | 11.44 | 39,166 | +0.50(+4.59%) |
Mar 01, 2022 | 11.29 | 11.43 | 10.65 | 10.94 | 34,878 | -0.57(-4.93%) |
Feb 28, 2022 | 11.51 | 11.83 | 11.17 | 11.51 | 23,894 | -0.20(-1.75%) |
Feb 25, 2022 | 10.98 | 11.76 | 11.01 | 11.71 | 21,453 | +0.70(+6.33%) |
Feb 24, 2022 | 11.44 | 11.44 | 10.63 | 11.02 | 62,293 | -0.75(-6.40%) |
Feb 23, 2022 | 12.43 | 12.64 | 11.64 | 11.77 | 35,741 | -0.50(-4.09%) |
Feb 22, 2022 | 12.55 | 12.62 | 12.21 | 12.27 | 19,291 | -0.20(-1.57%) |
Feb 18, 2022 | 12.47 | 0 | -0.53(-4.08%) | |||
Feb 17, 2022 | 13.02 | 13.24 | 12.86 | 13.00 | 13,288 | -0.24(-1.83%) |
Feb 16, 2022 | 12.89 | 13.24 | 12.82 | 13.24 | 20,964 | +0.32(+2.45%) |
Feb 15, 2022 | 12.62 | 13.04 | 12.54 | 12.92 | 12,210 | +0.49(+3.97%) |
Feb 14, 2022 | 12.49 | 12.71 | 12.35 | 12.43 | 12,184 | -0.07(-0.60%) |
Feb 11, 2022 | 12.79 | 12.81 | 12.36 | 12.50 | 19,511 | -0.28(-2.22%) |
Feb 10, 2022 | 12.81 | 13.03 | 12.75 | 12.79 | 13,660 | +0.02(+0.18%) |
Feb 09, 2022 | 12.56 | 12.82 | 12.37 | 12.76 | 13,483 | +0.23(+1.86%) |
Feb 08, 2022 | 12.63 | 13.01 | 12.51 | 12.53 | 26,544 | -0.19(-1.46%) |
Feb 07, 2022 | 12.76 | 12.85 | 12.52 | 12.72 | 17,254 | +0.07(+0.52%) |
Feb 04, 2022 | 12.65 | 12.84 | 12.52 | 12.65 | 16,544 | +0.12(+0.96%) |
Feb 03, 2022 | 12.61 | 12.42 | 12.53 | 10,150 | -0.07(-0.59%) | |
Feb 02, 2022 | 13.17 | 13.17 | 12.55 | 12.61 | 31,207 | -0.49(-3.76%) |
Feb 01, 2022 | 12.92 | 13.12 | 12.84 | 13.10 | 21,021 | +0.29(+2.25%) |
Jan 31, 2022 | 12.37 | 12.81 | 13,170 | +0.32(+2.53%) | ||
Jan 28, 2022 | 12.56 | 12.71 | 12.35 | 12.49 | 21,162 | -0.11(-0.89%) |
Jan 27, 2022 | 12.82 | 12.82 | 12.57 | 12.61 | 9,370 | -0.24(-1.88%) |
Jan 26, 2022 | 13.08 | 13.13 | 12.64 | 12.85 | 10,024 | -0.07(-0.58%) |
Jan 25, 2022 | 12.59 | 13.05 | 12.59 | 12.92 | 13,267 | +0.04(+0.29%) |
Jan 24, 2022 | 12.56 | 13.14 | 12.20 | 12.89 | 44,188 | +0.17(+1.32%) |
Jan 21, 2022 | 12.99 | 13.21 | 12.56 | 12.72 | 30,959 | -0.26(-2.01%) |
Jan 20, 2022 | 13.18 | 13.39 | 12.77 | 12.98 | 15,053 | -0.21(-1.62%) |
Jan 19, 2022 | 13.24 | 13.39 | 13.14 | 13.19 | 17,161 | -0.07(-0.56%) |
Jan 18, 2022 | 13.06 | 13.29 | 12.99 | 13.27 | 24,482 | +0.07(+0.49%) |
Jan 14, 2022 | 13.20 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 13.07 | 13.33 | 13.07 | 13.21 | 20,329 | +0.12(+0.92%) |
Jan 12, 2022 | 13.30 | 13.31 | 12.98 | 13.09 | 19,431 | -0.21(-1.61%) |
Jan 11, 2022 | 13.46 | 13.46 | 13.17 | 13.30 | 13,304 | +0.10(+0.78%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.98 | 13.20 | 69,074 | -0.35(-2.61%) |
Jan 07, 2022 | 13.21 | 13.59 | 13.13 | 13.56 | 25,161 | +0.35(+2.68%) |
Jan 06, 2022 | 13.26 | 13.32 | 13.05 | 13.20 | 23,343 | -0.07(-0.49%) |
Jan 05, 2022 | 13.48 | 13.57 | 13.21 | 13.27 | 29,168 | -0.11(-0.83%) |
Jan 04, 2022 | 12.67 | 13.53 | 12.62 | 13.38 | 89,314 | +0.67(+5.27%) |
Jan 03, 2022 | 13.88 | 13.95 | 12.56 | 12.71 | 155,095 | -1.17(-8.44%) |
Dec 31, 2021 | 12.73 | 14.28 | 12.73 | 13.88 | 456,028 | +0.99(+7.65%) |
Dec 30, 2021 | 12.17 | 13.65 | 12.17 | 12.89 | 183,825 | +0.75(+6.21%) |
Dec 29, 2021 | 11.37 | 12.22 | 11.37 | 12.14 | 74,376 | +0.83(+7.32%) |
Dec 28, 2021 | 11.20 | 11.35 | 11.16 | 11.31 | 36,850 | +0.24(+2.18%) |
Dec 27, 2021 | 10.42 | 11.15 | 10.41 | 11.07 | 105,143 | +0.80(+7.79%) |
Dec 23, 2021 | 9.834 | 10.39 | 9.834 | 10.27 | 82,232 | +0.31(+3.08%) |
Dec 22, 2021 | 10.33 | 10.33 | 9.964 | 9.964 | 55,693 | -0.17(-1.65%) |
Dec 21, 2021 | 10.24 | 10.38 | 10.09 | 10.13 | 92,681 | -0.10(-1.00%) |
Dec 20, 2021 | 10.24 | 10.33 | 10.01 | 10.23 | 35,198 | +0.00(+0.00%) |
Dec 17, 2021 | 10.51 | 10.51 | 10.08 | 10.23 | 22,352 | +0.00(+0.00%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.11 | 10.23 | 35,783 | -0.24(-2.31%) |
Dec 15, 2021 | 10.59 | 10.61 | 10.41 | 10.48 | 22,860 | -0.11(-1.05%) |
Dec 14, 2021 | 10.47 | 10.65 | 10.47 | 10.59 | 23,434 | +0.06(+0.53%) |
Dec 13, 2021 | 10.84 | 10.84 | 10.49 | 10.53 | 37,869 | -0.40(-3.66%) |
Dec 10, 2021 | 11.03 | 11.03 | 10.75 | 10.93 | 25,645 | -0.10(-0.93%) |
Dec 09, 2021 | 10.96 | 11.06 | 10.93 | 11.03 | 16,533 | +0.00(+0.00%) |
Dec 08, 2021 | 11.17 | 11.17 | 11.00 | 11.03 | 8,552 | -0.04(-0.34%) |
Dec 07, 2021 | 11.17 | 11.17 | 10.99 | 11.07 | 40,887 | -0.04(-0.33%) |
Dec 06, 2021 | 10.89 | 11.16 | 10.89 | 11.11 | 24,173 | +0.18(+1.62%) |
Dec 03, 2021 | 11.15 | 11.16 | 10.77 | 10.93 | 35,163 | -0.28(-2.49%) |
Dec 02, 2021 | 11.03 | 11.26 | 10.83 | 11.21 | 22,910 | +0.14(+1.26%) |
Dec 01, 2021 | 10.83 | 11.16 | 10.83 | 11.07 | 30,929 | +0.05(+0.42%) |
Nov 30, 2021 | 10.98 | 11.02 | 10.79 | 11.02 | 42,165 | +0.05(+0.42%) |
Nov 29, 2021 | 10.92 | 11.12 | 10.75 | 10.98 | 33,739 | +0.06(+0.55%) |
Nov 26, 2021 | 10.99 | 10.99 | 10.82 | 10.92 | 14,711 | -0.25(-2.21%) |
Nov 24, 2021 | 11.14 | 11.22 | 11.05 | 11.16 | 18,908 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.26 | 11.00 | 11.16 | 27,652 | +0.01(+0.08%) |
Nov 22, 2021 | 11.27 | 11.35 | 11.10 | 11.15 | 29,949 | -0.11(-0.99%) |
Nov 19, 2021 | 11.20 | 11.37 | 11.11 | 11.27 | 24,258 | +0.10(+0.92%) |
Nov 18, 2021 | 11.19 | 11.19 | 11.02 | 11.16 | 23,627 | -0.07(-0.66%) |
Nov 17, 2021 | 11.52 | 11.60 | 11.02 | 11.24 | 24,876 | -0.23(-2.03%) |
Nov 16, 2021 | 11.54 | 11.58 | 11.36 | 11.47 | 23,908 | -0.05(-0.40%) |
Nov 15, 2021 | 11.88 | 11.99 | 11.43 | 11.52 | 48,663 | -0.36(-3.05%) |
Nov 12, 2021 | 11.79 | 12.04 | 11.79 | 11.88 | 15,034 | -0.01(-0.08%) |
Nov 11, 2021 | 11.84 | 12.08 | 11.44 | 11.89 | 29,586 | +0.13(+1.11%) |
Nov 10, 2021 | 12.06 | 11.75 | 11.76 | 21,620 | -0.33(-2.77%) | |
Nov 09, 2021 | 12.06 | 12.09 | 11.85 | 12.09 | 19,756 | +0.12(+1.01%) |
Nov 08, 2021 | 12.06 | 12.07 | 11.82 | 11.97 | 18,688 | -0.12(-1.00%) |
Nov 05, 2021 | 11.73 | 12.09 | 11.73 | 12.09 | 26,916 | +0.29(+2.44%) |
Nov 04, 2021 | 12.02 | 12.14 | 11.77 | 11.81 | 37,917 | -0.33(-2.68%) |
Nov 03, 2021 | 12.09 | 12.20 | 11.91 | 12.13 | 27,921 | +0.09(+0.77%) |
Nov 02, 2021 | 12.22 | 12.37 | 11.91 | 12.04 | 25,812 | -0.21(-1.75%) |
Nov 01, 2021 | 12.22 | 12.44 | 12.26 | 12.25 | 21,750 | -0.01(-0.08%) |
Oct 29, 2021 | 12.55 | 12.55 | 12.17 | 12.26 | 16,316 | -0.31(-2.44%) |
Oct 28, 2021 | 12.25 | 12.81 | 12.25 | 12.57 | 24,757 | +0.32(+2.58%) |
Oct 27, 2021 | 12.20 | 12.40 | 12.21 | 12.25 | 16,105 | +0.06(+0.46%) |
Oct 26, 2021 | 12.19 | 12.20 | 22,973 | +0.01(+0.08%) | ||
Oct 25, 2021 | 12.26 | 12.43 | 12.19 | 12.19 | 13,042 | -0.14(-1.13%) |
Oct 22, 2021 | 12.27 | 12.41 | 12.23 | 12.33 | 14,812 | +0.09(+0.76%) |
Oct 21, 2021 | 12.37 | 12.49 | 12.15 | 12.23 | 16,969 | -0.19(-1.50%) |
Oct 20, 2021 | 12.33 | 12.57 | 12.29 | 12.42 | 23,696 | +0.28(+2.30%) |
Oct 19, 2021 | 12.66 | 12.76 | 12.14 | 12.14 | 45,257 | -0.54(-4.26%) |
Oct 18, 2021 | 12.78 | 12.85 | 12.59 | 12.68 | 12,380 | -0.07(-0.51%) |
Oct 15, 2021 | 12.78 | 12.95 | 12.60 | 12.75 | 16,333 | +0.03(+0.22%) |
Oct 14, 2021 | 12.95 | 12.96 | 12.65 | 12.72 | 29,523 | +0.15(+1.18%) |
Oct 13, 2021 | 12.76 | 12.83 | 12.51 | 12.57 | 15,499 | -0.14(-1.10%) |
Oct 12, 2021 | 12.87 | 12.92 | 12.70 | 12.71 | 13,875 | -0.20(-1.51%) |
Oct 11, 2021 | 12.90 | 13.14 | 12.83 | 12.90 | 28,886 | -0.05(-0.36%) |
Oct 08, 2021 | 12.97 | 13.10 | 12.87 | 12.95 | 19,760 | +0.00(+0.00%) |
Oct 07, 2021 | 12.90 | 13.00 | 12.90 | 12.95 | 16,264 | +0.05(+0.36%) |
Oct 06, 2021 | 12.89 | 13.02 | 12.59 | 12.90 | 29,420 | -0.03(-0.22%) |
Oct 05, 2021 | 12.66 | 12.98 | 12.66 | 12.93 | 24,092 | +0.23(+1.83%) |
Oct 04, 2021 | 13.00 | 13.00 | 12.65 | 12.70 | 18,857 | -0.22(-1.73%) |
Oct 01, 2021 | 12.65 | 13.03 | 12.38 | 12.92 | 25,937 | +0.28(+2.21%) |
Sep 30, 2021 | 12.59 | 12.69 | 12.35 | 12.64 | 33,155 | +0.15(+1.19%) |
Sep 29, 2021 | 12.67 | 12.75 | 12.35 | 12.49 | 17,684 | -0.20(-1.54%) |
Sep 28, 2021 | 12.84 | 13.02 | 12.64 | 12.69 | 27,927 | -0.12(-0.94%) |
Sep 27, 2021 | 12.81 | 13.03 | 12.36 | 12.81 | 57,240 | +0.25(+2.00%) |
Sep 24, 2021 | 12.97 | 12.97 | 12.46 | 12.56 | 33,201 | -0.38(-2.95%) |
Sep 23, 2021 | 12.09 | 13.03 | 12.09 | 12.94 | 65,189 | +0.92(+7.66%) |
Sep 22, 2021 | 11.80 | 12.08 | 11.78 | 12.02 | 30,364 | +0.26(+2.22%) |
Sep 21, 2021 | 11.73 | 11.85 | 11.53 | 11.76 | 56,110 | +0.01(+0.08%) |
Sep 20, 2021 | 11.99 | 12.28 | 11.66 | 11.75 | 103,934 | -0.75(-6.03%) |
Sep 17, 2021 | 12.50 | 12.53 | 12.05 | 12.50 | 171,796 | -0.08(-0.66%) |
Sep 16, 2021 | 12.47 | 12.72 | 12.35 | 12.59 | 29,461 | +0.07(+0.52%) |
Sep 15, 2021 | 12.89 | 12.92 | 12.43 | 12.52 | 45,805 | -0.36(-2.82%) |
Sep 14, 2021 | 12.95 | 12.99 | 12.84 | 12.89 | 32,759 | -0.08(-0.65%) |
Sep 13, 2021 | 13.13 | 13.27 | 12.96 | 12.97 | 26,409 | -0.12(-0.92%) |
Sep 10, 2021 | 13.05 | 13.18 | 12.90 | 13.09 | 27,438 | +0.05(+0.36%) |
Sep 09, 2021 | 13.07 | 13.26 | 12.93 | 13.04 | 20,249 | -0.02(-0.14%) |
Sep 08, 2021 | 13.12 | 13.15 | 13.03 | 13.06 | 15,924 | -0.12(-0.92%) |
Sep 07, 2021 | 13.09 | 13.26 | 13.03 | 13.18 | 19,005 | +0.07(+0.50%) |
Sep 03, 2021 | 13.48 | 13.49 | 13.04 | 13.12 | 23,086 | -0.31(-2.29%) |
Sep 02, 2021 | 13.30 | 13.51 | 13.30 | 13.43 | 24,587 | +0.05(+0.35%) |
Sep 01, 2021 | 13.33 | 13.45 | 13.10 | 13.38 | 25,712 | +0.12(+0.91%) |
Aug 31, 2021 | 12.93 | 13.44 | 12.93 | 13.26 | 34,228 | +0.28(+2.15%) |
Aug 30, 2021 | 13.30 | 13.30 | 12.98 | 12.98 | 70,851 | -0.36(-2.72%) |
Aug 27, 2021 | 13.11 | 13.39 | 13.11 | 13.34 | 17,899 | +0.24(+1.85%) |
Aug 26, 2021 | 13.33 | 13.33 | 13.05 | 13.10 | 18,589 | -0.24(-1.81%) |
Aug 25, 2021 | 13.26 | 13.39 | 13.07 | 13.34 | 17,953 | +0.09(+0.70%) |
Aug 24, 2021 | 13.13 | 13.36 | 13.12 | 13.25 | 23,488 | +0.12(+0.92%) |
Aug 23, 2021 | 13.08 | 13.20 | 12.99 | 13.13 | 37,710 | +0.01(+0.07%) |
Aug 20, 2021 | 12.94 | 13.21 | 12.94 | 13.12 | 44,409 | +0.15(+1.15%) |
Aug 19, 2021 | 13.22 | 13.29 | 12.97 | 12.97 | 62,063 | -0.29(-2.18%) |
Aug 18, 2021 | 13.11 | 13.36 | 13.03 | 13.26 | 37,491 | +0.00(+0.00%) |
Aug 17, 2021 | 13.30 | 13.40 | 13.13 | 13.26 | 60,442 | -0.19(-1.38%) |
Aug 16, 2021 | 13.94 | 13.94 | 13.30 | 13.44 | 119,106 | -0.50(-3.60%) |
Aug 13, 2021 | 14.13 | 14.13 | 13.62 | 13.95 | 42,501 | -0.12(-0.86%) |
Aug 12, 2021 | 14.21 | 14.21 | 13.36 | 14.07 | 128,286 | -0.06(-0.40%) |
Aug 11, 2021 | 14.10 | 14.31 | 14.04 | 14.12 | 55,479 | -0.22(-1.56%) |
Aug 10, 2021 | 14.23 | 14.38 | 14.15 | 14.35 | 19,129 | +0.20(+1.45%) |
Aug 09, 2021 | 14.02 | 14.35 | 14.00 | 14.14 | 14,057 | +0.14(+1.00%) |
Aug 06, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 20,806 | +0.11(+0.80%) |
Aug 05, 2021 | 13.65 | 13.98 | 13.63 | 13.89 | 42,851 | +0.07(+0.47%) |
Aug 04, 2021 | 13.77 | 13.89 | 13.63 | 13.83 | 26,396 | +0.03(+0.20%) |
Aug 03, 2021 | 13.56 | 13.89 | 13.49 | 13.80 | 25,866 | +0.24(+1.78%) |
Aug 02, 2021 | 13.57 | 13.80 | 13.50 | 13.56 | 33,051 | -0.07(-0.55%) |
Jul 30, 2021 | 13.69 | 13.70 | 13.39 | 13.63 | 42,295 | -0.06(-0.41%) |
Jul 29, 2021 | 13.77 | 13.87 | 13.62 | 13.69 | 20,735 | -0.10(-0.74%) |
Jul 28, 2021 | 13.40 | 13.83 | 13.33 | 13.79 | 39,150 | +0.37(+2.77%) |
Jul 27, 2021 | 13.61 | 13.88 | 13.31 | 13.42 | 34,910 | -0.28(-2.04%) |
Jul 26, 2021 | 13.62 | 13.83 | 13.53 | 13.69 | 27,343 | -0.05(-0.34%) |
Jul 23, 2021 | 13.75 | 13.88 | 13.68 | 13.74 | 30,189 | -0.06(-0.40%) |
Jul 22, 2021 | 14.14 | 14.14 | 13.67 | 13.80 | 25,784 | -0.33(-2.31%) |
Jul 21, 2021 | 13.89 | 14.30 | 13.85 | 14.12 | 31,976 | +0.28(+2.02%) |
Jul 20, 2021 | 13.56 | 14.01 | 13.56 | 13.84 | 28,137 | +0.31(+2.27%) |
Jul 19, 2021 | 13.82 | 13.95 | 13.21 | 13.54 | 77,590 | -0.41(-2.93%) |
Jul 16, 2021 | 14.05 | 14.25 | 13.86 | 13.95 | 44,136 | -0.13(-0.93%) |
Jul 15, 2021 | 14.67 | 14.73 | 14.00 | 14.08 | 49,589 | -0.53(-3.63%) |
Jul 14, 2021 | 14.75 | 14.77 | 14.56 | 14.61 | 16,014 | -0.07(-0.44%) |
Jul 13, 2021 | 14.79 | 14.98 | 14.58 | 14.67 | 47,858 | -0.11(-0.76%) |
Jul 12, 2021 | 14.66 | 14.82 | 14.66 | 14.78 | 31,363 | +0.03(+0.19%) |
Jul 09, 2021 | 14.99 | 15.03 | 14.69 | 14.76 | 72,983 | -0.23(-1.55%) |
Jul 08, 2021 | 15.16 | 15.16 | 14.66 | 14.99 | 67,835 | -0.19(-1.23%) |
Jul 07, 2021 | 15.12 | 15.21 | 15.00 | 15.17 | 49,512 | +0.05(+0.31%) |
Jul 06, 2021 | 15.21 | 15.27 | 15.03 | 15.13 | 47,383 | +0.00(+0.00%) |
Jul 02, 2021 | 15.07 | 15.38 | 15.07 | 15.13 | 100,126 | +0.06(+0.37%) |
Jul 01, 2021 | 14.91 | 15.10 | 14.91 | 15.07 | 85,238 | +0.15(+1.00%) |
Jun 30, 2021 | 14.65 | 15.08 | 14.65 | 14.92 | 55,726 | +0.26(+1.78%) |
Jun 29, 2021 | 14.89 | 15.02 | 14.60 | 14.66 | 63,983 | -0.20(-1.32%) |
Jun 28, 2021 | 16.33 | 16.33 | 14.50 | 14.86 | 321,914 | -1.38(-8.48%) |
Jun 25, 2021 | 16.45 | 16.61 | 16.19 | 16.23 | 197,285 | -0.09(-0.57%) |
Jun 24, 2021 | 16.01 | 16.36 | 15.81 | 16.33 | 212,515 | +0.58(+3.72%) |
Jun 23, 2021 | 15.43 | 15.77 | 15.43 | 15.74 | 132,551 | +0.40(+2.60%) |
Jun 22, 2021 | 15.18 | 15.43 | 14.95 | 15.34 | 161,029 | +0.39(+2.61%) |
Jun 21, 2021 | 14.86 | 15.26 | 14.86 | 14.95 | 78,798 | +0.09(+0.63%) |
Jun 18, 2021 | 14.67 | 14.91 | 14.65 | 14.86 | 38,286 | +0.08(+0.52%) |
Jun 17, 2021 | 15.19 | 15.19 | 14.67 | 14.79 | 32,437 | -0.12(-0.80%) |
Jun 16, 2021 | 15.25 | 15.45 | 14.85 | 14.90 | 130,115 | -0.27(-1.79%) |
Jun 15, 2021 | 14.71 | 15.37 | 14.71 | 15.18 | 145,398 | +0.55(+3.77%) |
Jun 14, 2021 | 14.42 | 14.69 | 14.35 | 14.62 | 122,775 | +0.28(+1.95%) |
Jun 11, 2021 | 14.60 | 14.60 | 14.24 | 14.34 | 45,770 | -0.13(-0.88%) |
Jun 10, 2021 | 13.73 | 14.56 | 13.57 | 14.47 | 121,713 | +1.29(+9.77%) |
Jun 09, 2021 | 13.29 | 13.39 | 13.18 | 13.18 | 17,123 | -0.19(-1.39%) |
Jun 08, 2021 | 13.45 | 13.45 | 13.23 | 13.37 | 19,509 | -0.05(-0.38%) |
Jun 07, 2021 | 13.35 | 13.51 | 13.34 | 13.42 | 20,350 | +0.07(+0.51%) |
Jun 04, 2021 | 13.27 | 13.39 | 13.27 | 13.35 | 9,049 | +0.08(+0.64%) |
Jun 03, 2021 | 13.34 | 13.39 | 13.17 | 13.27 | 20,992 | -0.24(-1.76%) |
Jun 02, 2021 | 13.46 | 13.55 | 13.32 | 13.51 | 28,110 | +0.14(+1.01%) |