Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.020 | 6.260 | 6.020 | 6.230 | 32,962 | +0.14(+2.30%) |
May 27, 2022 | 6.160 | 6.390 | 6.090 | 6.090 | 26,379 | -0.37(-5.73%) |
May 26, 2022 | 6.450 | 6.854 | 5.800 | 6.460 | 145,351 | -0.22(-3.23%) |
May 25, 2022 | 6.671 | 6.675 | 6.600 | 6.675 | 4,029 | +0.05(+0.68%) |
May 24, 2022 | 6.690 | 6.690 | 6.450 | 6.630 | 18,869 | +0.03(+0.38%) |
May 23, 2022 | 6.660 | 6.780 | 6.605 | 6.605 | 4,804 | +0.02(+0.23%) |
May 20, 2022 | 6.880 | 6.890 | 6.556 | 6.590 | 9,261 | -0.15(-2.23%) |
May 19, 2022 | 6.660 | 6.913 | 6.660 | 6.740 | 4,415 | -0.03(-0.44%) |
May 18, 2022 | 6.750 | 6.857 | 6.660 | 6.770 | 5,664 | +0.02(+0.30%) |
May 17, 2022 | 6.510 | 6.860 | 6.510 | 6.750 | 25,107 | -0.19(-2.74%) |
May 16, 2022 | 7.160 | 7.340 | 6.650 | 6.940 | 30,712 | -0.22(-3.07%) |
May 13, 2022 | 7.000 | 7.474 | 6.750 | 7.160 | 28,260 | +0.37(+5.45%) |
May 12, 2022 | 6.270 | 7.200 | 6.260 | 6.790 | 24,929 | -0.01(-0.15%) |
May 11, 2022 | 8.130 | 8.250 | 6.540 | 6.800 | 80,103 | -1.38(-16.87%) |
May 10, 2022 | 8.400 | 8.490 | 8.100 | 8.180 | 11,547 | -0.25(-2.97%) |
May 09, 2022 | 8.750 | 8.750 | 8.320 | 8.430 | 30,534 | -0.37(-4.20%) |
May 06, 2022 | 8.800 | 8.820 | 8.770 | 8.800 | 2,404 | -0.02(-0.23%) |
May 05, 2022 | 8.770 | 8.852 | 8.628 | 8.820 | 10,254 | -0.01(-0.13%) |
May 04, 2022 | 8.730 | 8.860 | 8.550 | 8.832 | 25,969 | -0.03(-0.29%) |
May 03, 2022 | 8.900 | 8.950 | 8.720 | 8.857 | 6,337 | -0.12(-1.37%) |
May 02, 2022 | 9.130 | 9.133 | 8.713 | 8.980 | 45,101 | -0.30(-3.23%) |
Apr 29, 2022 | 9.240 | 9.328 | 9.130 | 9.280 | 30,747 | -0.08(-0.85%) |
Apr 28, 2022 | 9.360 | 9.449 | 9.140 | 9.360 | 19,355 | -0.07(-0.74%) |
Apr 27, 2022 | 9.700 | 9.731 | 9.100 | 9.430 | 28,846 | -0.18(-1.91%) |
Apr 26, 2022 | 9.730 | 9.820 | 9.580 | 9.613 | 11,127 | +0.01(+0.11%) |
Apr 25, 2022 | 9.450 | 9.861 | 9.450 | 9.603 | 8,710 | +0.15(+1.62%) |
Apr 22, 2022 | 9.430 | 9.770 | 9.300 | 9.450 | 26,243 | -0.19(-1.92%) |
Apr 21, 2022 | 9.620 | 9.800 | 9.340 | 9.635 | 26,473 | -0.05(-0.47%) |
Apr 20, 2022 | 9.610 | 9.871 | 9.390 | 9.680 | 31,122 | +0.06(+0.57%) |
Apr 19, 2022 | 9.670 | 9.680 | 9.300 | 9.625 | 20,116 | -0.00(-0.03%) |
Apr 18, 2022 | 9.580 | 9.744 | 9.100 | 9.628 | 25,953 | +0.08(+0.82%) |
Apr 14, 2022 | 9.480 | 9.664 | 9.250 | 9.550 | 22,309 | +0.10(+1.06%) |
Apr 13, 2022 | 9.360 | 9.620 | 9.188 | 9.450 | 16,772 | +0.02(+0.21%) |
Apr 12, 2022 | 9.469 | 9.560 | 9.350 | 9.430 | 2,816 | +0.03(+0.32%) |
Apr 11, 2022 | 9.410 | 9.630 | 9.338 | 9.400 | 7,512 | +0.06(+0.64%) |
Apr 08, 2022 | 9.427 | 9.427 | 9.120 | 9.340 | 7,914 | +0.03(+0.36%) |
Apr 07, 2022 | 9.330 | 9.580 | 9.069 | 9.306 | 12,961 | +0.01(+0.07%) |
Apr 06, 2022 | 9.660 | 9.740 | 9.300 | 9.300 | 14,363 | -0.27(-2.82%) |
Apr 05, 2022 | 9.350 | 9.990 | 9.350 | 9.570 | 17,286 | +0.26(+2.79%) |
Apr 04, 2022 | 9.310 | 9.320 | 9.170 | 9.310 | 5,306 | +0.21(+2.31%) |
Apr 01, 2022 | 9.460 | 9.460 | 9.034 | 9.100 | 5,766 | +0.05(+0.55%) |
Mar 31, 2022 | 9.010 | 9.135 | 8.904 | 9.050 | 13,347 | -0.17(-1.84%) |
Mar 30, 2022 | 9.360 | 9.360 | 8.860 | 9.220 | 18,046 | -0.15(-1.60%) |
Mar 29, 2022 | 9.250 | 9.465 | 9.140 | 9.370 | 12,957 | -0.25(-2.60%) |
Mar 28, 2022 | 9.780 | 9.908 | 9.530 | 9.620 | 11,326 | -0.15(-1.54%) |
Mar 25, 2022 | 10.00 | 10.03 | 9.770 | 9.770 | 11,930 | -0.38(-3.74%) |
Mar 24, 2022 | 10.04 | 10.17 | 9.960 | 10.15 | 5,771 | -0.10(-0.98%) |
Mar 23, 2022 | 10.45 | 10.47 | 10.25 | 10.25 | 8,125 | -0.08(-0.77%) |
Mar 22, 2022 | 10.38 | 10.50 | 9.950 | 10.33 | 17,638 | -0.07(-0.72%) |
Mar 21, 2022 | 10.09 | 10.44 | 10.04 | 10.40 | 12,643 | +0.13(+1.31%) |
Mar 18, 2022 | 10.10 | 10.29 | 10.00 | 10.27 | 7,155 | +0.07(+0.69%) |
Mar 17, 2022 | 10.15 | 10.46 | 10.06 | 10.20 | 15,724 | +0.12(+1.19%) |
Mar 16, 2022 | 10.45 | 10.45 | 9.550 | 10.08 | 15,448 | -0.12(-1.18%) |
Mar 15, 2022 | 10.32 | 10.70 | 10.02 | 10.20 | 8,060 | -0.15(-1.45%) |
Mar 14, 2022 | 10.30 | 10.69 | 10.25 | 10.35 | 13,642 | -0.17(-1.62%) |
Mar 11, 2022 | 9.820 | 10.84 | 9.810 | 10.52 | 67,417 | +0.79(+8.17%) |
Mar 10, 2022 | 9.620 | 9.878 | 9.539 | 9.725 | 7,112 | -0.04(-0.36%) |
Mar 09, 2022 | 9.730 | 9.845 | 9.650 | 9.760 | 8,527 | +0.15(+1.56%) |
Mar 08, 2022 | 9.710 | 9.890 | 9.550 | 9.610 | 8,891 | -0.10(-1.03%) |
Mar 07, 2022 | 9.650 | 9.890 | 9.570 | 9.710 | 6,577 | -0.09(-0.92%) |
Mar 04, 2022 | 9.730 | 9.800 | 9.490 | 9.800 | 8,364 | +0.27(+2.83%) |
Mar 03, 2022 | 9.220 | 9.671 | 9.220 | 9.530 | 4,939 | +0.38(+4.15%) |
Mar 02, 2022 | 9.190 | 9.280 | 9.150 | 9.150 | 4,452 | -0.10(-1.08%) |
Mar 01, 2022 | 9.480 | 9.478 | 9.190 | 9.250 | 4,357 | -0.07(-0.75%) |
Feb 28, 2022 | 9.260 | 9.640 | 9.260 | 9.320 | 18,468 | +0.06(+0.63%) |
Feb 25, 2022 | 9.300 | 9.370 | 9.000 | 9.262 | 4,879 | +0.02(+0.23%) |
Feb 24, 2022 | 9.090 | 9.250 | 8.940 | 9.240 | 6,553 | +0.18(+1.99%) |
Feb 23, 2022 | 9.020 | 9.310 | 9.020 | 9.060 | 7,282 | -0.07(-0.80%) |
Feb 22, 2022 | 9.170 | 9.260 | 8.996 | 9.133 | 7,373 | -0.09(-0.94%) |
Feb 18, 2022 | 9.220 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.480 | 9.480 | 9.082 | 9.250 | 3,995 | -0.11(-1.18%) |
Feb 16, 2022 | 9.490 | 9.490 | 9.060 | 9.360 | 1,850 | +0.26(+2.86%) |
Feb 15, 2022 | 9.130 | 9.295 | 8.980 | 9.100 | 4,728 | +0.00(+0.00%) |
Feb 14, 2022 | 9.235 | 9.305 | 9.100 | 9.100 | 3,908 | -0.22(-2.36%) |
Feb 11, 2022 | 9.150 | 9.540 | 8.980 | 9.320 | 33,278 | +0.14(+1.53%) |
Feb 10, 2022 | 9.000 | 9.180 | 8.920 | 9.180 | 18,879 | +0.22(+2.51%) |
Feb 09, 2022 | 8.810 | 9.080 | 8.810 | 8.955 | 2,451 | +0.07(+0.77%) |
Feb 08, 2022 | 8.750 | 8.989 | 8.700 | 8.886 | 9,121 | +0.08(+0.87%) |
Feb 07, 2022 | 8.860 | 8.990 | 8.750 | 8.810 | 6,854 | -0.18(-2.00%) |
Feb 04, 2022 | 8.820 | 9.110 | 8.820 | 8.990 | 2,677 | +0.08(+0.84%) |
Feb 03, 2022 | 8.990 | 8.710 | 8.915 | 7,300 | -0.16(-1.71%) | |
Feb 02, 2022 | 8.910 | 9.070 | 8.740 | 9.070 | 5,517 | -0.06(-0.67%) |
Feb 01, 2022 | 8.890 | 9.600 | 8.750 | 9.132 | 9,464 | +0.37(+4.24%) |
Jan 31, 2022 | 8.710 | 9.110 | 8.760 | 8,123 | -0.08(-0.85%) | |
Jan 28, 2022 | 8.960 | 8.960 | 8.560 | 8.835 | 15,807 | -0.25(-2.75%) |
Jan 27, 2022 | 9.020 | 9.350 | 8.740 | 9.085 | 10,180 | +0.02(+0.17%) |
Jan 26, 2022 | 8.990 | 9.260 | 8.550 | 9.070 | 80,112 | +0.27(+3.06%) |
Jan 25, 2022 | 8.610 | 8.920 | 8.530 | 8.801 | 11,050 | +0.04(+0.51%) |
Jan 24, 2022 | 8.530 | 8.790 | 8.530 | 8.756 | 15,118 | -0.14(-1.57%) |
Jan 21, 2022 | 9.190 | 9.210 | 8.600 | 8.896 | 11,360 | -0.25(-2.72%) |
Jan 20, 2022 | 9.350 | 9.490 | 9.010 | 9.145 | 10,785 | -0.13(-1.45%) |
Jan 19, 2022 | 9.300 | 9.740 | 9.013 | 9.280 | 7,031 | -0.09(-0.92%) |
Jan 18, 2022 | 9.660 | 9.740 | 9.009 | 9.367 | 14,312 | -0.23(-2.43%) |
Jan 14, 2022 | 9.600 | 0 | +0.45(+4.92%) | |||
Jan 13, 2022 | 9.100 | 9.230 | 9.050 | 9.150 | 10,445 | +0.07(+0.77%) |
Jan 12, 2022 | 8.940 | 9.320 | 8.888 | 9.080 | 33,603 | +0.08(+0.93%) |
Jan 11, 2022 | 8.740 | 9.060 | 8.610 | 8.996 | 29,872 | +0.36(+4.12%) |
Jan 10, 2022 | 8.850 | 8.930 | 8.625 | 8.640 | 12,546 | -0.21(-2.37%) |
Jan 07, 2022 | 8.760 | 9.180 | 8.690 | 8.850 | 21,341 | -0.01(-0.11%) |
Jan 06, 2022 | 8.970 | 9.095 | 8.670 | 8.860 | 13,555 | -0.11(-1.23%) |
Jan 05, 2022 | 9.044 | 9.080 | 8.718 | 8.970 | 18,716 | -0.07(-0.77%) |
Jan 04, 2022 | 9.000 | 9.200 | 9.000 | 9.040 | 6,490 | -0.07(-0.77%) |
Jan 03, 2022 | 8.720 | 9.170 | 8.677 | 9.110 | 10,971 | +0.45(+5.20%) |
Dec 31, 2021 | 8.860 | 9.250 | 8.650 | 8.660 | 56,402 | -0.40(-4.42%) |
Dec 30, 2021 | 8.770 | 9.180 | 8.770 | 9.060 | 23,787 | +0.34(+3.90%) |
Dec 29, 2021 | 9.100 | 9.320 | 8.600 | 8.720 | 31,756 | -0.73(-7.72%) |
Dec 28, 2021 | 9.750 | 9.880 | 8.976 | 9.450 | 46,504 | -0.50(-5.03%) |
Dec 27, 2021 | 10.19 | 10.36 | 9.850 | 9.950 | 42,580 | -0.60(-5.69%) |
Dec 23, 2021 | 10.70 | 10.74 | 10.38 | 10.55 | 15,590 | -0.12(-1.12%) |
Dec 22, 2021 | 10.36 | 10.87 | 10.21 | 10.67 | 22,063 | +0.42(+4.10%) |
Dec 21, 2021 | 10.27 | 10.42 | 10.15 | 10.25 | 26,013 | +0.13(+1.28%) |
Dec 20, 2021 | 10.34 | 10.81 | 10.12 | 10.12 | 16,448 | +0.02(+0.20%) |
Dec 17, 2021 | 9.900 | 10.92 | 9.885 | 10.10 | 31,028 | +0.15(+1.51%) |
Dec 16, 2021 | 10.33 | 10.33 | 9.920 | 9.950 | 28,205 | -0.37(-3.59%) |
Dec 15, 2021 | 10.35 | 10.45 | 10.32 | 10.32 | 3,314 | -0.17(-1.65%) |
Dec 14, 2021 | 10.55 | 10.96 | 10.34 | 10.49 | 13,773 | -0.06(-0.54%) |
Dec 13, 2021 | 10.81 | 11.11 | 10.55 | 10.55 | 15,043 | -0.20(-1.86%) |
Dec 10, 2021 | 10.99 | 11.25 | 10.55 | 10.75 | 26,730 | -0.26(-2.36%) |
Dec 09, 2021 | 11.52 | 11.63 | 11.00 | 11.01 | 41,393 | -0.89(-7.48%) |
Dec 08, 2021 | 11.89 | 11.99 | 11.72 | 11.90 | 12,300 | +0.06(+0.51%) |
Dec 07, 2021 | 12.10 | 12.15 | 11.76 | 11.84 | 13,109 | -0.25(-2.07%) |
Dec 06, 2021 | 12.51 | 12.54 | 11.87 | 12.09 | 23,261 | -0.54(-4.28%) |
Dec 03, 2021 | 12.75 | 12.75 | 12.26 | 12.63 | 17,423 | -0.21(-1.64%) |
Dec 02, 2021 | 12.77 | 12.98 | 12.59 | 12.84 | 3,917 | +0.00(+0.00%) |
Dec 01, 2021 | 13.14 | 13.15 | 12.72 | 12.84 | 15,470 | -0.10(-0.77%) |
Nov 30, 2021 | 13.21 | 13.27 | 12.90 | 12.94 | 11,027 | -0.35(-2.63%) |
Nov 29, 2021 | 13.75 | 13.75 | 13.06 | 13.29 | 7,915 | -0.46(-3.35%) |
Nov 26, 2021 | 13.15 | 14.10 | 13.03 | 13.75 | 5,976 | +0.36(+2.69%) |
Nov 24, 2021 | 13.85 | 14.28 | 13.25 | 13.39 | 28,077 | -0.46(-3.32%) |
Nov 23, 2021 | 14.12 | 14.29 | 13.75 | 13.85 | 21,059 | -0.33(-2.33%) |
Nov 22, 2021 | 14.26 | 14.26 | 14.10 | 14.18 | 9,923 | -0.08(-0.56%) |
Nov 19, 2021 | 14.82 | 14.82 | 14.26 | 14.26 | 16,066 | -0.59(-3.97%) |
Nov 18, 2021 | 14.78 | 14.94 | 14.79 | 14.85 | 19,765 | -0.02(-0.13%) |
Nov 17, 2021 | 15.24 | 15.26 | 14.78 | 14.87 | 15,324 | -0.38(-2.49%) |
Nov 16, 2021 | 15.47 | 15.47 | 15.01 | 15.25 | 19,762 | -0.13(-0.85%) |
Nov 15, 2021 | 16.25 | 16.48 | 14.80 | 15.38 | 70,922 | -1.39(-8.29%) |
Nov 12, 2021 | 16.86 | 16.93 | 16.56 | 16.77 | 5,720 | -0.09(-0.53%) |
Nov 11, 2021 | 16.40 | 16.91 | 16.40 | 16.86 | 5,560 | +0.50(+3.06%) |
Nov 10, 2021 | 17.39 | 16.36 | 16.36 | 22,977 | -0.94(-5.43%) | |
Nov 09, 2021 | 17.24 | 17.35 | 17.16 | 17.30 | 8,611 | -0.02(-0.12%) |
Nov 08, 2021 | 17.27 | 17.32 | 17.01 | 17.32 | 14,938 | +0.20(+1.17%) |
Nov 05, 2021 | 17.30 | 17.30 | 17.06 | 17.12 | 15,005 | +0.06(+0.37%) |
Nov 04, 2021 | 17.22 | 17.39 | 17.00 | 17.06 | 14,702 | -0.16(-0.95%) |
Nov 03, 2021 | 16.55 | 17.43 | 16.55 | 17.22 | 21,686 | +0.70(+4.24%) |
Nov 02, 2021 | 16.49 | 16.88 | 16.14 | 16.52 | 12,259 | +0.02(+0.14%) |
Nov 01, 2021 | 15.00 | 16.89 | 15.00 | 16.50 | 57,095 | +1.50(+9.98%) |
Oct 29, 2021 | 14.75 | 15.19 | 14.75 | 15.00 | 10,880 | +0.25(+1.69%) |
Oct 28, 2021 | 14.80 | 14.80 | 14.62 | 14.75 | 6,722 | +0.00(+0.00%) |
Oct 27, 2021 | 14.66 | 14.94 | 14.66 | 14.75 | 7,882 | +0.08(+0.55%) |
Oct 26, 2021 | 14.61 | 14.67 | 14.67 | 14,563 | +0.17(+1.17%) | |
Oct 25, 2021 | 14.61 | 14.65 | 14.46 | 14.50 | 11,429 | -0.17(-1.16%) |
Oct 22, 2021 | 14.90 | 14.96 | 14.53 | 14.67 | 21,959 | -0.24(-1.61%) |
Oct 21, 2021 | 15.05 | 15.12 | 14.90 | 14.91 | 14,967 | -0.21(-1.39%) |
Oct 20, 2021 | 15.00 | 15.19 | 14.90 | 15.12 | 19,246 | +0.22(+1.48%) |
Oct 19, 2021 | 15.14 | 15.14 | 14.90 | 14.90 | 17,849 | -0.17(-1.13%) |
Oct 18, 2021 | 14.84 | 15.10 | 14.57 | 15.07 | 87,377 | +0.31(+2.10%) |
Oct 15, 2021 | 14.68 | 14.87 | 14.48 | 14.76 | 16,966 | +0.07(+0.48%) |
Oct 14, 2021 | 14.74 | 14.74 | 14.48 | 14.69 | 13,892 | +0.24(+1.66%) |
Oct 13, 2021 | 14.60 | 14.75 | 14.41 | 14.45 | 19,357 | -0.05(-0.34%) |
Oct 12, 2021 | 14.66 | 14.90 | 14.10 | 14.50 | 49,892 | -0.16(-1.06%) |
Oct 11, 2021 | 13.74 | 14.72 | 13.50 | 14.66 | 138,295 | +1.86(+14.50%) |
Oct 08, 2021 | 12.84 | 12.95 | 12.70 | 12.80 | 29,869 | -0.02(-0.16%) |
Oct 07, 2021 | 12.88 | 12.88 | 12.80 | 12.82 | 8,527 | -0.01(-0.08%) |
Oct 06, 2021 | 12.81 | 12.84 | 12.75 | 12.83 | 2,751 | -0.05(-0.39%) |
Oct 05, 2021 | 12.89 | 12.91 | 12.73 | 12.88 | 4,666 | -0.01(-0.08%) |
Oct 04, 2021 | 12.74 | 12.95 | 12.74 | 12.89 | 3,289 | +0.12(+0.94%) |
Oct 01, 2021 | 12.75 | 12.95 | 12.75 | 12.77 | 3,639 | +0.06(+0.49%) |
Sep 30, 2021 | 12.71 | 12.74 | 12.67 | 12.71 | 2,017 | +0.03(+0.22%) |
Sep 29, 2021 | 12.71 | 12.71 | 12.68 | 12.68 | 1,319 | +0.07(+0.56%) |
Sep 28, 2021 | 12.73 | 12.74 | 12.61 | 12.61 | 5,511 | -0.10(-0.79%) |
Sep 27, 2021 | 12.74 | 12.75 | 12.65 | 12.71 | 4,587 | +0.05(+0.39%) |
Sep 24, 2021 | 12.61 | 12.74 | 12.61 | 12.66 | 2,243 | +0.00(+0.00%) |
Sep 23, 2021 | 12.59 | 12.67 | 12.53 | 12.66 | 10,104 | +0.08(+0.64%) |
Sep 22, 2021 | 12.61 | 12.68 | 12.52 | 12.58 | 6,765 | +0.06(+0.48%) |
Sep 21, 2021 | 12.56 | 12.84 | 12.51 | 12.52 | 3,608 | -0.03(-0.24%) |
Sep 20, 2021 | 12.51 | 12.71 | 12.50 | 12.55 | 15,155 | -0.05(-0.44%) |
Sep 17, 2021 | 12.51 | 12.66 | 12.51 | 12.61 | 6,431 | +0.04(+0.36%) |
Sep 16, 2021 | 12.60 | 12.64 | 12.55 | 12.56 | 8,694 | -0.05(-0.40%) |
Sep 15, 2021 | 12.63 | 12.99 | 12.61 | 12.61 | 9,758 | -0.14(-1.11%) |
Sep 14, 2021 | 12.68 | 12.75 | 12.68 | 12.75 | 1,945 | +0.03(+0.25%) |
Sep 13, 2021 | 12.70 | 12.92 | 12.70 | 12.72 | 14,343 | +0.02(+0.16%) |
Sep 10, 2021 | 12.95 | 12.95 | 12.70 | 12.70 | 5,970 | -0.17(-1.32%) |
Sep 09, 2021 | 12.92 | 12.94 | 12.78 | 12.87 | 6,563 | +0.01(+0.08%) |
Sep 08, 2021 | 12.74 | 13.01 | 12.74 | 12.86 | 3,084 | +0.01(+0.08%) |
Sep 07, 2021 | 12.90 | 13.16 | 12.67 | 12.85 | 15,030 | -0.07(-0.53%) |
Sep 03, 2021 | 12.89 | 12.99 | 12.89 | 12.92 | 4,019 | +0.05(+0.38%) |
Sep 02, 2021 | 12.80 | 12.99 | 12.74 | 12.87 | 7,244 | +0.07(+0.55%) |
Sep 01, 2021 | 12.70 | 12.91 | 12.69 | 12.80 | 9,300 | +0.18(+1.43%) |
Aug 31, 2021 | 12.60 | 12.75 | 12.60 | 12.62 | 12,914 | -0.03(-0.24%) |
Aug 30, 2021 | 12.69 | 12.75 | 12.60 | 12.65 | 14,642 | +0.03(+0.24%) |
Aug 27, 2021 | 12.65 | 12.75 | 12.59 | 12.62 | 16,210 | -0.13(-1.02%) |
Aug 26, 2021 | 12.73 | 12.75 | 12.58 | 12.75 | 20,567 | +0.05(+0.39%) |
Aug 25, 2021 | 12.68 | 12.75 | 12.67 | 12.70 | 8,535 | -0.05(-0.39%) |
Aug 24, 2021 | 12.68 | 12.75 | 12.68 | 12.75 | 7,548 | +0.00(+0.00%) |
Aug 23, 2021 | 12.76 | 12.94 | 12.69 | 12.75 | 19,970 | -0.03(-0.23%) |
Aug 20, 2021 | 12.75 | 12.89 | 12.64 | 12.78 | 25,579 | +0.00(+0.00%) |
Aug 19, 2021 | 12.76 | 12.99 | 12.73 | 12.78 | 9,948 | +0.03(+0.24%) |
Aug 18, 2021 | 12.65 | 12.98 | 12.57 | 12.75 | 13,224 | +0.02(+0.16%) |
Aug 17, 2021 | 12.79 | 12.99 | 12.73 | 12.73 | 9,588 | -0.02(-0.16%) |
Aug 16, 2021 | 12.79 | 13.00 | 12.70 | 12.75 | 14,767 | -0.20(-1.54%) |
Aug 13, 2021 | 13.00 | 13.00 | 12.63 | 12.95 | 12,443 | +0.44(+3.52%) |
Aug 12, 2021 | 12.57 | 12.75 | 12.50 | 12.51 | 11,135 | -0.11(-0.87%) |
Aug 11, 2021 | 12.56 | 12.67 | 12.51 | 12.62 | 19,922 | +0.06(+0.48%) |
Aug 10, 2021 | 12.59 | 12.82 | 12.55 | 12.56 | 9,266 | -0.09(-0.71%) |
Aug 09, 2021 | 12.71 | 12.74 | 12.54 | 12.65 | 13,409 | -0.01(-0.08%) |
Aug 06, 2021 | 12.52 | 12.74 | 12.52 | 12.66 | 4,354 | +0.05(+0.40%) |
Aug 05, 2021 | 12.57 | 12.70 | 12.50 | 12.61 | 28,072 | +0.01(+0.08%) |
Aug 04, 2021 | 12.55 | 12.78 | 12.52 | 12.60 | 16,471 | -0.01(-0.08%) |
Aug 03, 2021 | 12.60 | 12.70 | 12.55 | 12.61 | 13,323 | +0.01(+0.08%) |
Aug 02, 2021 | 12.68 | 13.04 | 12.60 | 12.60 | 18,446 | -0.27(-2.10%) |
Jul 30, 2021 | 13.06 | 13.06 | 12.66 | 12.87 | 22,969 | -0.13(-1.00%) |
Jul 29, 2021 | 12.92 | 13.10 | 12.85 | 13.00 | 3,810 | +0.07(+0.54%) |
Jul 28, 2021 | 13.11 | 13.11 | 12.93 | 12.93 | 11,274 | -0.07(-0.54%) |
Jul 27, 2021 | 13.21 | 13.38 | 13.00 | 13.00 | 5,266 | -0.40(-2.99%) |
Jul 26, 2021 | 13.04 | 13.40 | 12.91 | 13.40 | 39,903 | +0.36(+2.76%) |
Jul 23, 2021 | 13.03 | 13.04 | 12.91 | 13.04 | 11,792 | +0.01(+0.08%) |
Jul 22, 2021 | 12.88 | 13.03 | 12.77 | 13.03 | 11,252 | +0.02(+0.15%) |
Jul 21, 2021 | 12.90 | 13.04 | 12.75 | 13.01 | 22,011 | +0.12(+0.93%) |
Jul 20, 2021 | 13.00 | 13.10 | 12.85 | 12.89 | 14,110 | -0.02(-0.15%) |
Jul 19, 2021 | 12.80 | 13.08 | 12.55 | 12.91 | 41,307 | +0.09(+0.70%) |
Jul 16, 2021 | 13.05 | 13.09 | 12.82 | 12.82 | 17,134 | -0.26(-1.99%) |
Jul 15, 2021 | 13.18 | 13.24 | 12.80 | 13.08 | 20,938 | -0.02(-0.15%) |
Jul 14, 2021 | 13.30 | 13.34 | 13.02 | 13.10 | 14,243 | -0.17(-1.28%) |
Jul 13, 2021 | 13.29 | 13.40 | 13.25 | 13.27 | 8,948 | +0.07(+0.53%) |
Jul 12, 2021 | 13.71 | 13.71 | 13.06 | 13.20 | 34,372 | -0.51(-3.72%) |
Jul 09, 2021 | 13.93 | 13.93 | 13.52 | 13.71 | 7,218 | +0.23(+1.71%) |
Jul 08, 2021 | 13.50 | 13.50 | 13.25 | 13.48 | 19,176 | -0.17(-1.25%) |
Jul 07, 2021 | 13.50 | 14.00 | 13.48 | 13.65 | 19,552 | +0.13(+0.96%) |
Jul 06, 2021 | 13.98 | 13.99 | 13.50 | 13.52 | 13,423 | -0.46(-3.29%) |
Jul 02, 2021 | 13.68 | 14.08 | 13.60 | 13.98 | 8,185 | +0.30(+2.19%) |
Jul 01, 2021 | 14.10 | 14.10 | 13.67 | 13.68 | 37,459 | +0.00(+0.00%) |
Jun 30, 2021 | 13.60 | 14.09 | 13.52 | 13.68 | 11,639 | +0.18(+1.33%) |
Jun 29, 2021 | 13.69 | 13.89 | 13.31 | 13.50 | 16,810 | +0.00(+0.00%) |
Jun 28, 2021 | 14.08 | 14.08 | 13.50 | 13.50 | 29,120 | -0.47(-3.36%) |
Jun 25, 2021 | 13.48 | 13.98 | 13.37 | 13.97 | 54,113 | +0.49(+3.64%) |
Jun 24, 2021 | 13.40 | 13.59 | 13.25 | 13.48 | 39,661 | +0.08(+0.60%) |
Jun 23, 2021 | 13.54 | 13.60 | 13.40 | 13.40 | 14,867 | -0.20(-1.47%) |
Jun 22, 2021 | 13.74 | 13.74 | 13.60 | 13.60 | 10,206 | -0.05(-0.37%) |
Jun 21, 2021 | 13.72 | 13.74 | 13.55 | 13.65 | 14,008 | -0.07(-0.51%) |
Jun 18, 2021 | 13.67 | 13.86 | 13.37 | 13.72 | 37,729 | -0.01(-0.07%) |
Jun 17, 2021 | 13.78 | 14.00 | 13.67 | 13.73 | 20,683 | -0.07(-0.51%) |
Jun 16, 2021 | 13.88 | 14.01 | 13.50 | 13.80 | 34,500 | -0.19(-1.36%) |
Jun 15, 2021 | 13.60 | 14.02 | 13.50 | 13.99 | 34,359 | +0.41(+3.02%) |
Jun 14, 2021 | 13.72 | 14.03 | 13.50 | 13.58 | 37,432 | -0.22(-1.59%) |
Jun 11, 2021 | 14.12 | 14.12 | 13.75 | 13.80 | 23,611 | -0.15(-1.08%) |
Jun 10, 2021 | 13.54 | 14.20 | 13.45 | 13.95 | 49,436 | +0.51(+3.79%) |
Jun 09, 2021 | 13.35 | 13.62 | 13.30 | 13.44 | 12,527 | +0.11(+0.83%) |
Jun 08, 2021 | 13.61 | 13.79 | 13.33 | 13.33 | 21,277 | -0.35(-2.56%) |
Jun 07, 2021 | 13.58 | 13.80 | 13.29 | 13.68 | 30,641 | +0.17(+1.26%) |
Jun 04, 2021 | 13.76 | 13.85 | 13.49 | 13.51 | 27,843 | -0.25(-1.78%) |
Jun 03, 2021 | 13.88 | 13.89 | 13.76 | 13.76 | 22,850 | -0.12(-0.86%) |
Jun 02, 2021 | 14.32 | 14.39 | 13.82 | 13.88 | 49,996 | -0.32(-2.29%) |