Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.12 | 16.12 | 15.76 | 16.05 | 18,179 | -0.20(-1.23%) |
May 27, 2022 | 15.74 | 16.25 | 15.71 | 16.25 | 33,402 | +0.48(+3.04%) |
May 26, 2022 | 15.91 | 16.14 | 15.77 | 15.77 | 22,460 | -0.09(-0.57%) |
May 25, 2022 | 15.82 | 15.98 | 15.58 | 15.86 | 6,054 | +0.04(+0.25%) |
May 24, 2022 | 15.89 | 16.11 | 15.74 | 15.82 | 11,134 | -0.21(-1.31%) |
May 23, 2022 | 15.67 | 16.06 | 15.67 | 16.03 | 14,329 | +0.60(+3.89%) |
May 20, 2022 | 16.09 | 16.09 | 15.26 | 15.43 | 38,723 | -0.48(-3.02%) |
May 19, 2022 | 15.60 | 16.14 | 15.59 | 15.91 | 16,069 | +0.27(+1.73%) |
May 18, 2022 | 15.69 | 15.96 | 15.50 | 15.64 | 13,427 | -0.35(-2.19%) |
May 17, 2022 | 15.51 | 16.18 | 15.47 | 15.99 | 21,201 | +0.48(+3.09%) |
May 16, 2022 | 15.60 | 15.90 | 15.36 | 15.51 | 19,373 | -0.22(-1.40%) |
May 13, 2022 | 15.57 | 15.95 | 15.31 | 15.73 | 38,865 | +0.25(+1.61%) |
May 12, 2022 | 15.93 | 15.93 | 14.91 | 15.48 | 125,727 | -0.68(-4.21%) |
May 11, 2022 | 15.35 | 16.50 | 15.35 | 16.16 | 122,358 | +1.63(+11.22%) |
May 10, 2022 | 14.86 | 15.00 | 14.41 | 14.53 | 23,171 | -0.29(-1.96%) |
May 09, 2022 | 15.39 | 15.46 | 14.74 | 14.82 | 21,820 | -0.68(-4.39%) |
May 06, 2022 | 15.98 | 15.98 | 15.27 | 15.50 | 39,739 | -0.35(-2.21%) |
May 05, 2022 | 16.16 | 16.16 | 15.70 | 15.85 | 25,593 | -0.42(-2.58%) |
May 04, 2022 | 16.05 | 16.28 | 15.65 | 16.27 | 27,354 | +0.22(+1.37%) |
May 03, 2022 | 16.18 | 16.23 | 15.97 | 16.05 | 12,286 | -0.06(-0.37%) |
May 02, 2022 | 16.41 | 16.93 | 15.71 | 16.11 | 27,963 | -0.28(-1.71%) |
Apr 29, 2022 | 16.66 | 16.76 | 16.22 | 16.39 | 17,078 | -0.17(-1.03%) |
Apr 28, 2022 | 15.93 | 16.84 | 15.83 | 16.56 | 18,568 | -0.05(-0.30%) |
Apr 27, 2022 | 16.71 | 17.00 | 16.27 | 16.61 | 51,020 | +0.70(+4.40%) |
Apr 26, 2022 | 16.42 | 16.42 | 15.78 | 15.91 | 26,932 | -0.33(-2.03%) |
Apr 25, 2022 | 16.37 | 16.37 | 15.98 | 16.24 | 33,429 | -0.19(-1.16%) |
Apr 22, 2022 | 16.86 | 17.05 | 16.13 | 16.43 | 32,394 | -0.58(-3.41%) |
Apr 21, 2022 | 17.57 | 17.75 | 16.78 | 17.01 | 36,660 | -0.62(-3.52%) |
Apr 20, 2022 | 17.11 | 17.84 | 17.11 | 17.63 | 46,925 | +0.52(+3.04%) |
Apr 19, 2022 | 16.00 | 17.24 | 16.00 | 17.11 | 37,332 | +1.15(+7.21%) |
Apr 18, 2022 | 16.15 | 16.32 | 15.86 | 15.96 | 48,041 | -0.19(-1.18%) |
Apr 14, 2022 | 16.05 | 16.24 | 15.99 | 16.15 | 25,653 | +0.06(+0.37%) |
Apr 13, 2022 | 16.20 | 16.32 | 15.92 | 16.09 | 21,767 | -0.03(-0.19%) |
Apr 12, 2022 | 16.10 | 16.34 | 16.06 | 16.12 | 26,711 | +0.00(+0.00%) |
Apr 11, 2022 | 16.33 | 16.41 | 16.07 | 16.12 | 16,110 | -0.14(-0.86%) |
Apr 08, 2022 | 16.25 | 16.41 | 16.09 | 16.26 | 29,982 | +0.00(+0.00%) |
Apr 07, 2022 | 16.25 | 16.31 | 16.10 | 16.26 | 25,934 | +0.00(+0.00%) |
Apr 06, 2022 | 16.07 | 16.41 | 16.02 | 16.26 | 55,674 | +0.07(+0.43%) |
Apr 05, 2022 | 16.41 | 16.52 | 16.00 | 16.19 | 57,520 | -0.06(-0.37%) |
Apr 04, 2022 | 16.25 | 16.50 | 15.91 | 16.25 | 76,318 | +0.00(+0.00%) |
Apr 01, 2022 | 15.92 | 16.33 | 15.85 | 16.25 | 126,820 | +0.20(+1.25%) |
Mar 31, 2022 | 16.29 | 16.34 | 15.78 | 16.05 | 118,487 | +0.34(+2.16%) |
Mar 30, 2022 | 18.00 | 18.45 | 15.71 | 15.71 | 205,883 | -1.89(-10.74%) |
Mar 29, 2022 | 17.65 | 17.83 | 17.45 | 17.60 | 31,531 | -0.04(-0.23%) |
Mar 28, 2022 | 18.00 | 18.20 | 17.03 | 17.64 | 96,344 | -0.48(-2.65%) |
Mar 25, 2022 | 18.29 | 18.41 | 18.01 | 18.12 | 17,951 | -0.28(-1.52%) |
Mar 24, 2022 | 18.10 | 18.72 | 18.10 | 18.40 | 29,465 | +0.33(+1.83%) |
Mar 23, 2022 | 18.24 | 18.25 | 17.29 | 18.07 | 42,104 | -0.03(-0.17%) |
Mar 22, 2022 | 18.61 | 18.61 | 18.10 | 18.10 | 33,991 | -0.30(-1.63%) |
Mar 21, 2022 | 18.21 | 18.57 | 18.10 | 18.40 | 54,565 | +0.34(+1.88%) |
Mar 18, 2022 | 18.73 | 18.74 | 18.01 | 18.06 | 64,500 | -0.69(-3.68%) |
Mar 17, 2022 | 19.15 | 19.15 | 18.64 | 18.75 | 44,938 | -0.34(-1.78%) |
Mar 16, 2022 | 18.50 | 19.20 | 18.21 | 19.09 | 97,560 | +0.75(+4.09%) |
Mar 15, 2022 | 17.20 | 18.58 | 17.00 | 18.34 | 94,467 | +1.18(+6.88%) |
Mar 14, 2022 | 17.46 | 17.46 | 16.87 | 17.16 | 38,876 | -0.41(-2.33%) |
Mar 11, 2022 | 17.93 | 17.93 | 17.30 | 17.57 | 26,521 | -0.33(-1.84%) |
Mar 10, 2022 | 17.96 | 18.04 | 17.64 | 17.90 | 34,417 | +0.05(+0.28%) |
Mar 09, 2022 | 17.25 | 17.87 | 17.25 | 17.85 | 41,961 | +0.44(+2.53%) |
Mar 08, 2022 | 17.59 | 17.65 | 17.20 | 17.41 | 52,148 | +0.02(+0.12%) |
Mar 07, 2022 | 17.16 | 17.75 | 17.15 | 17.39 | 58,178 | +0.30(+1.76%) |
Mar 04, 2022 | 16.60 | 17.10 | 16.44 | 17.09 | 43,985 | +0.40(+2.40%) |
Mar 03, 2022 | 16.58 | 16.70 | 16.09 | 16.69 | 34,838 | +0.22(+1.34%) |
Mar 02, 2022 | 16.27 | 16.71 | 16.00 | 16.47 | 20,200 | +0.37(+2.30%) |
Mar 01, 2022 | 16.13 | 16.28 | 15.62 | 16.10 | 22,797 | +0.12(+0.75%) |
Feb 28, 2022 | 16.68 | 16.83 | 15.98 | 15.98 | 51,517 | -0.86(-5.11%) |
Feb 25, 2022 | 15.83 | 16.95 | 16.28 | 16.84 | 29,725 | +1.01(+6.38%) |
Feb 24, 2022 | 16.18 | 16.18 | 14.52 | 15.83 | 61,251 | -0.66(-4.00%) |
Feb 23, 2022 | 16.61 | 16.92 | 16.41 | 16.49 | 20,222 | -0.12(-0.72%) |
Feb 22, 2022 | 17.17 | 17.17 | 16.34 | 16.61 | 40,874 | -0.67(-3.88%) |
Feb 18, 2022 | 17.28 | 0 | -0.47(-2.65%) | |||
Feb 17, 2022 | 17.90 | 17.95 | 17.69 | 17.75 | 16,246 | -0.15(-0.84%) |
Feb 16, 2022 | 17.49 | 17.98 | 17.49 | 17.90 | 37,477 | +0.15(+0.85%) |
Feb 15, 2022 | 17.58 | 17.82 | 17.25 | 17.75 | 109,290 | +0.54(+3.14%) |
Feb 14, 2022 | 17.15 | 17.41 | 16.99 | 17.21 | 19,512 | +0.01(+0.06%) |
Feb 11, 2022 | 17.67 | 17.84 | 17.00 | 17.20 | 25,753 | -0.50(-2.82%) |
Feb 10, 2022 | 17.82 | 18.00 | 17.52 | 17.70 | 15,017 | -0.16(-0.90%) |
Feb 09, 2022 | 16.60 | 18.20 | 16.60 | 17.86 | 38,254 | -0.34(-1.87%) |
Feb 08, 2022 | 17.92 | 18.20 | 17.91 | 18.20 | 33,484 | +0.30(+1.68%) |
Feb 07, 2022 | 17.26 | 18.09 | 15.54 | 17.90 | 58,310 | +0.52(+2.99%) |
Feb 04, 2022 | 17.26 | 17.38 | 17.11 | 17.38 | 10,431 | -0.02(-0.11%) |
Feb 03, 2022 | 17.33 | 17.40 | 17.11 | 17.40 | 13,079 | +0.00(+0.00%) |
Feb 02, 2022 | 16.29 | 17.44 | 16.29 | 17.40 | 14,037 | +0.15(+0.87%) |
Feb 01, 2022 | 16.79 | 17.25 | 16.63 | 17.25 | 16,197 | +0.59(+3.54%) |
Jan 31, 2022 | 16.43 | 16.66 | 23,625 | +0.23(+1.40%) | ||
Jan 28, 2022 | 16.40 | 16.63 | 16.04 | 16.43 | 28,971 | -0.09(-0.54%) |
Jan 27, 2022 | 17.41 | 17.41 | 16.04 | 16.52 | 33,461 | +0.25(+1.54%) |
Jan 26, 2022 | 16.03 | 16.66 | 15.97 | 16.27 | 153,134 | +0.35(+2.20%) |
Jan 25, 2022 | 15.77 | 16.17 | 15.65 | 15.92 | 22,105 | +0.05(+0.32%) |
Jan 24, 2022 | 15.71 | 15.90 | 14.68 | 15.87 | 56,413 | -0.09(-0.56%) |
Jan 21, 2022 | 16.75 | 17.18 | 15.68 | 15.96 | 97,889 | -0.92(-5.45%) |
Jan 20, 2022 | 17.90 | 17.96 | 16.53 | 16.88 | 95,358 | -0.88(-4.95%) |
Jan 19, 2022 | 17.39 | 17.86 | 17.35 | 17.76 | 93,808 | +0.57(+3.32%) |
Jan 18, 2022 | 17.11 | 17.80 | 16.86 | 17.19 | 180,513 | -0.11(-0.64%) |
Jan 14, 2022 | 17.30 | 0 | +0.20(+1.17%) | |||
Jan 13, 2022 | 17.05 | 17.20 | 17.01 | 17.10 | 27,740 | +0.02(+0.12%) |
Jan 12, 2022 | 16.50 | 17.10 | 16.50 | 17.08 | 54,467 | +0.65(+3.96%) |
Jan 11, 2022 | 16.26 | 16.54 | 16.13 | 16.43 | 13,601 | +0.14(+0.86%) |
Jan 10, 2022 | 16.46 | 16.76 | 15.68 | 16.29 | 39,001 | -0.07(-0.44%) |
Jan 07, 2022 | 16.39 | 16.70 | 16.20 | 16.36 | 19,508 | -0.27(-1.61%) |
Jan 06, 2022 | 16.96 | 16.96 | 16.35 | 16.63 | 37,048 | -0.27(-1.60%) |
Jan 05, 2022 | 17.21 | 17.21 | 16.69 | 16.90 | 65,139 | +0.05(+0.30%) |
Jan 04, 2022 | 16.40 | 16.85 | 16.27 | 16.85 | 39,087 | +0.65(+4.01%) |
Jan 03, 2022 | 16.94 | 17.00 | 16.10 | 16.20 | 75,205 | -0.23(-1.40%) |
Dec 31, 2021 | 15.83 | 16.45 | 15.68 | 16.43 | 109,426 | +0.53(+3.33%) |
Dec 30, 2021 | 15.75 | 15.90 | 15.34 | 15.90 | 12,396 | +0.26(+1.66%) |
Dec 29, 2021 | 15.04 | 15.74 | 15.04 | 15.64 | 45,475 | +0.60(+3.99%) |
Dec 28, 2021 | 14.92 | 15.16 | 14.63 | 15.04 | 8,731 | +0.12(+0.80%) |
Dec 27, 2021 | 15.27 | 15.50 | 14.78 | 14.92 | 43,046 | -0.27(-1.78%) |
Dec 23, 2021 | 14.90 | 15.22 | 14.90 | 15.19 | 26,732 | +0.19(+1.27%) |
Dec 22, 2021 | 14.40 | 15.01 | 14.35 | 15.00 | 30,889 | +0.53(+3.66%) |
Dec 21, 2021 | 13.96 | 14.48 | 13.96 | 14.47 | 17,470 | +0.55(+3.95%) |
Dec 20, 2021 | 13.53 | 14.00 | 13.53 | 13.92 | 28,717 | +0.08(+0.58%) |
Dec 17, 2021 | 13.67 | 14.03 | 13.67 | 13.84 | 33,649 | +0.29(+2.14%) |
Dec 16, 2021 | 13.64 | 13.98 | 13.50 | 13.55 | 47,273 | +0.09(+0.67%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.46 | 13.46 | 46,561 | -0.59(-4.20%) |
Dec 14, 2021 | 14.02 | 14.30 | 13.90 | 14.05 | 51,480 | +0.05(+0.36%) |
Dec 13, 2021 | 14.47 | 14.63 | 13.95 | 14.00 | 70,224 | -0.60(-4.11%) |
Dec 10, 2021 | 14.74 | 15.17 | 14.14 | 14.60 | 39,345 | -0.14(-0.95%) |
Dec 09, 2021 | 15.11 | 15.16 | 14.59 | 14.74 | 23,905 | -0.38(-2.51%) |
Dec 08, 2021 | 14.79 | 15.15 | 14.43 | 15.12 | 54,293 | +0.34(+2.30%) |
Dec 07, 2021 | 15.19 | 15.22 | 14.55 | 14.78 | 48,255 | -0.20(-1.34%) |
Dec 06, 2021 | 14.74 | 15.37 | 14.70 | 14.98 | 101,627 | +0.38(+2.60%) |
Dec 03, 2021 | 14.56 | 15.00 | 14.46 | 14.60 | 41,541 | +0.04(+0.27%) |
Dec 02, 2021 | 14.61 | 14.75 | 14.24 | 14.56 | 38,264 | -0.09(-0.61%) |
Dec 01, 2021 | 14.00 | 15.20 | 13.90 | 14.65 | 101,444 | +0.65(+4.64%) |
Nov 30, 2021 | 14.46 | 14.46 | 13.97 | 14.00 | 44,632 | -0.05(-0.36%) |
Nov 29, 2021 | 14.53 | 14.53 | 13.66 | 14.05 | 62,488 | -0.23(-1.61%) |
Nov 26, 2021 | 14.06 | 14.33 | 13.81 | 14.28 | 24,896 | -0.22(-1.52%) |
Nov 24, 2021 | 14.75 | 14.80 | 14.41 | 14.50 | 123,513 | -0.24(-1.63%) |
Nov 23, 2021 | 14.55 | 15.19 | 14.45 | 14.74 | 99,518 | +0.19(+1.31%) |
Nov 22, 2021 | 13.40 | 14.88 | 13.40 | 14.55 | 424,636 | +1.17(+8.74%) |
Nov 19, 2021 | 13.29 | 13.58 | 13.26 | 13.38 | 21,048 | +0.07(+0.53%) |
Nov 18, 2021 | 13.11 | 13.44 | 13.29 | 13.31 | 56,207 | +0.13(+0.99%) |
Nov 17, 2021 | 13.21 | 13.36 | 12.68 | 13.18 | 18,858 | -0.32(-2.37%) |
Nov 16, 2021 | 14.00 | 14.00 | 12.50 | 13.50 | 60,760 | -0.50(-3.57%) |
Nov 15, 2021 | 13.59 | 14.13 | 13.50 | 14.00 | 50,249 | +0.50(+3.70%) |
Nov 12, 2021 | 13.26 | 13.59 | 13.04 | 13.50 | 21,137 | +0.30(+2.27%) |
Nov 11, 2021 | 13.54 | 13.55 | 13.18 | 13.20 | 17,903 | -0.24(-1.79%) |
Nov 10, 2021 | 12.75 | 13.44 | 137,424 | +0.74(+5.83%) | ||
Nov 09, 2021 | 12.49 | 12.75 | 12.40 | 12.70 | 30,920 | +0.21(+1.68%) |
Nov 08, 2021 | 11.97 | 12.49 | 11.97 | 12.49 | 52,379 | +0.56(+4.69%) |
Nov 05, 2021 | 11.75 | 11.94 | 11.75 | 11.93 | 17,020 | +0.19(+1.62%) |
Nov 04, 2021 | 11.74 | 11.95 | 11.65 | 11.74 | 20,511 | +0.09(+0.78%) |
Nov 03, 2021 | 11.80 | 11.94 | 11.65 | 11.65 | 7,362 | -0.30(-2.52%) |
Nov 02, 2021 | 11.34 | 11.95 | 11.34 | 11.95 | 3,503 | +0.06(+0.50%) |
Nov 01, 2021 | 11.46 | 11.95 | 11.30 | 11.89 | 22,603 | +0.59(+5.22%) |
Oct 29, 2021 | 11.38 | 11.60 | 11.30 | 11.30 | 3,772 | -0.20(-1.74%) |
Oct 28, 2021 | 11.12 | 11.52 | 10.81 | 11.50 | 7,420 | +0.38(+3.42%) |
Oct 27, 2021 | 11.22 | 11.22 | 11.00 | 11.12 | 21,488 | -0.13(-1.16%) |
Oct 26, 2021 | 11.19 | 11.25 | 33,412 | +0.06(+0.54%) | ||
Oct 25, 2021 | 10.85 | 11.50 | 10.85 | 11.19 | 23,511 | +0.25(+2.29%) |
Oct 22, 2021 | 10.92 | 11.09 | 10.65 | 10.94 | 4,872 | -0.04(-0.36%) |
Oct 21, 2021 | 10.88 | 10.98 | 10.81 | 10.98 | 1,883 | +0.02(+0.18%) |
Oct 20, 2021 | 10.68 | 10.96 | 10.51 | 10.96 | 6,231 | +0.18(+1.67%) |
Oct 19, 2021 | 10.75 | 11.00 | 10.55 | 10.78 | 7,052 | -0.09(-0.83%) |
Oct 18, 2021 | 11.12 | 11.12 | 10.51 | 10.87 | 14,169 | +0.12(+1.12%) |
Oct 15, 2021 | 10.72 | 11.14 | 10.72 | 10.75 | 4,757 | -0.08(-0.74%) |
Oct 14, 2021 | 10.63 | 10.91 | 10.32 | 10.83 | 7,084 | +0.33(+3.14%) |
Oct 13, 2021 | 10.65 | 10.65 | 10.49 | 10.50 | 1,054 | -0.04(-0.38%) |
Oct 12, 2021 | 10.28 | 10.54 | 10.28 | 10.54 | 900 | -0.08(-0.71%) |
Oct 11, 2021 | 10.75 | 11.10 | 10.58 | 10.62 | 11,835 | -0.04(-0.33%) |
Oct 08, 2021 | 10.75 | 11.06 | 10.36 | 10.65 | 10,560 | -0.33(-3.01%) |
Oct 07, 2021 | 10.83 | 11.13 | 10.71 | 10.98 | 11,237 | -0.06(-0.52%) |
Oct 06, 2021 | 10.71 | 11.04 | 10.34 | 11.04 | 1,247 | +0.11(+0.99%) |
Oct 05, 2021 | 10.16 | 10.97 | 10.16 | 10.93 | 4,155 | +0.20(+1.86%) |
Oct 04, 2021 | 10.72 | 11.08 | 10.69 | 10.73 | 2,783 | -0.20(-1.83%) |
Oct 01, 2021 | 10.65 | 11.05 | 10.62 | 10.93 | 9,847 | -0.06(-0.55%) |
Sep 30, 2021 | 10.78 | 11.00 | 10.77 | 10.99 | 9,880 | +0.21(+1.95%) |
Sep 29, 2021 | 10.89 | 11.15 | 10.62 | 10.78 | 7,578 | -0.24(-2.18%) |
Sep 28, 2021 | 10.48 | 11.15 | 10.48 | 11.02 | 3,378 | +0.30(+2.80%) |
Sep 27, 2021 | 10.67 | 10.99 | 10.67 | 10.72 | 11,961 | +0.09(+0.85%) |
Sep 24, 2021 | 10.55 | 10.81 | 10.54 | 10.63 | 7,503 | +0.04(+0.38%) |
Sep 23, 2021 | 10.77 | 10.78 | 10.59 | 10.59 | 1,406 | -0.26(-2.40%) |
Sep 22, 2021 | 10.90 | 11.06 | 10.45 | 10.85 | 10,925 | +0.40(+3.83%) |
Sep 21, 2021 | 10.93 | 10.93 | 10.31 | 10.45 | 10,638 | +0.05(+0.48%) |
Sep 20, 2021 | 10.55 | 10.64 | 10.25 | 10.40 | 14,244 | -0.52(-4.76%) |
Sep 17, 2021 | 10.85 | 11.12 | 10.77 | 10.92 | 13,703 | +0.22(+2.06%) |
Sep 16, 2021 | 11.01 | 11.29 | 10.70 | 10.70 | 2,148 | -0.45(-4.04%) |
Sep 15, 2021 | 10.96 | 11.39 | 10.66 | 11.15 | 3,808 | +0.14(+1.27%) |
Sep 14, 2021 | 11.33 | 11.34 | 10.66 | 11.01 | 17,262 | -0.09(-0.81%) |
Sep 13, 2021 | 11.45 | 11.59 | 11.07 | 11.10 | 10,752 | -0.35(-3.06%) |
Sep 10, 2021 | 11.45 | 11.49 | 11.45 | 11.45 | 4,287 | -0.13(-1.12%) |
Sep 09, 2021 | 11.41 | 11.67 | 11.33 | 11.58 | 22,472 | +0.08(+0.70%) |
Sep 08, 2021 | 11.89 | 11.98 | 11.34 | 11.50 | 34,174 | -0.37(-3.12%) |
Sep 07, 2021 | 11.71 | 11.90 | 11.66 | 11.87 | 19,061 | +0.12(+1.02%) |
Sep 03, 2021 | 11.60 | 11.76 | 11.54 | 11.75 | 20,227 | +0.07(+0.60%) |
Sep 02, 2021 | 11.50 | 11.69 | 11.48 | 11.68 | 22,227 | +0.17(+1.48%) |
Sep 01, 2021 | 11.65 | 11.71 | 11.51 | 11.51 | 12,427 | -0.14(-1.20%) |
Aug 31, 2021 | 11.34 | 11.69 | 11.34 | 11.65 | 20,777 | +0.12(+1.04%) |
Aug 30, 2021 | 11.37 | 11.59 | 11.37 | 11.53 | 20,038 | +0.19(+1.68%) |
Aug 27, 2021 | 11.31 | 11.68 | 11.21 | 11.34 | 20,227 | -0.05(-0.44%) |
Aug 26, 2021 | 11.43 | 11.55 | 11.17 | 11.39 | 22,524 | -0.04(-0.35%) |
Aug 25, 2021 | 11.12 | 11.55 | 11.12 | 11.43 | 26,727 | +0.23(+2.05%) |
Aug 24, 2021 | 11.25 | 11.43 | 11.02 | 11.20 | 11,403 | -0.05(-0.44%) |
Aug 23, 2021 | 11.07 | 11.37 | 10.86 | 11.25 | 27,170 | +0.26(+2.37%) |
Aug 20, 2021 | 10.94 | 11.05 | 10.77 | 10.99 | 19,752 | +0.52(+4.97%) |
Aug 19, 2021 | 10.69 | 10.75 | 10.35 | 10.47 | 35,676 | -0.33(-3.06%) |
Aug 18, 2021 | 10.60 | 11.00 | 10.60 | 10.80 | 32,907 | +0.18(+1.69%) |
Aug 17, 2021 | 10.65 | 11.00 | 10.60 | 10.62 | 33,238 | -0.13(-1.24%) |
Aug 16, 2021 | 10.91 | 10.91 | 10.56 | 10.75 | 7,749 | -0.16(-1.43%) |
Aug 13, 2021 | 10.77 | 11.00 | 10.58 | 10.91 | 6,684 | -0.06(-0.55%) |
Aug 12, 2021 | 11.19 | 11.19 | 10.91 | 10.97 | 6,995 | -0.18(-1.61%) |
Aug 11, 2021 | 10.76 | 11.42 | 10.76 | 11.15 | 51,230 | +0.45(+4.21%) |
Aug 10, 2021 | 10.27 | 11.10 | 10.27 | 10.70 | 47,856 | +0.60(+5.94%) |
Aug 09, 2021 | 10.13 | 10.13 | 9.760 | 10.10 | 12,556 | +0.00(+0.00%) |
Aug 06, 2021 | 9.800 | 10.15 | 9.800 | 10.10 | 8,299 | +0.00(+0.00%) |
Aug 05, 2021 | 10.02 | 10.10 | 9.960 | 10.10 | 2,288 | +0.00(+0.00%) |
Aug 03, 2021 | 10.10 | 10.10 | 10.10 | 116 | +0.09(+0.91%) | |
Aug 02, 2021 | 9.850 | 10.01 | 9.850 | 10.01 | 4,150 | +0.20(+2.03%) |
Jul 30, 2021 | 9.850 | 9.880 | 9.810 | 9.810 | 3,784 | -0.18(-1.80%) |
Jul 29, 2021 | 10.15 | 10.18 | 9.990 | 9.990 | 2,875 | -0.10(-0.94%) |
Jul 28, 2021 | 9.850 | 10.23 | 9.830 | 10.09 | 8,954 | +0.32(+3.22%) |
Jul 27, 2021 | 9.790 | 9.790 | 9.685 | 9.770 | 1,151 | -0.11(-1.11%) |
Jul 26, 2021 | 9.936 | 9.936 | 9.750 | 9.880 | 7,605 | -0.12(-1.20%) |
Jul 23, 2021 | 9.975 | 10.03 | 9.975 | 10.00 | 2,889 | -0.27(-2.63%) |
Jul 22, 2021 | 10.12 | 10.35 | 9.750 | 10.27 | 2,835 | +0.06(+0.59%) |
Jul 21, 2021 | 10.01 | 10.32 | 10.00 | 10.21 | 14,410 | +0.40(+4.08%) |
Jul 20, 2021 | 9.780 | 10.01 | 9.600 | 9.810 | 16,467 | +0.16(+1.66%) |
Jul 19, 2021 | 9.980 | 10.14 | 9.500 | 9.650 | 8,310 | -0.22(-2.23%) |
Jul 16, 2021 | 9.860 | 10.06 | 9.860 | 9.870 | 8,813 | -0.12(-1.20%) |
Jul 15, 2021 | 10.10 | 10.10 | 9.990 | 9.990 | 2,450 | -0.20(-1.96%) |
Jul 14, 2021 | 10.04 | 10.26 | 10.01 | 10.19 | 2,785 | +0.03(+0.30%) |
Jul 13, 2021 | 10.17 | 10.25 | 10.16 | 10.16 | 4,929 | -0.34(-3.24%) |
Jul 12, 2021 | 10.04 | 10.50 | 10.04 | 10.50 | 24,795 | +0.45(+4.48%) |
Jul 09, 2021 | 10.36 | 10.36 | 9.944 | 10.05 | 9,482 | -0.32(-3.11%) |
Jul 07, 2021 | 10.37 | 10.37 | 10.37 | 279 | +0.32(+3.21%) | |
Jul 06, 2021 | 10.20 | 10.24 | 10.00 | 10.05 | 4,434 | -0.24(-2.33%) |
Jul 02, 2021 | 10.10 | 10.36 | 10.05 | 10.29 | 4,453 | +0.02(+0.19%) |
Jul 01, 2021 | 10.10 | 10.29 | 10.10 | 10.27 | 9,167 | +0.28(+2.80%) |
Jun 30, 2021 | 10.87 | 10.87 | 9.810 | 9.990 | 15,767 | +0.04(+0.40%) |
Jun 29, 2021 | 10.02 | 10.30 | 9.910 | 9.950 | 13,780 | -0.15(-1.49%) |
Jun 28, 2021 | 10.07 | 10.38 | 10.02 | 10.10 | 35,041 | +0.00(+0.00%) |
Jun 25, 2021 | 10.42 | 10.78 | 10.00 | 10.10 | 57,172 | -0.36(-3.44%) |
Jun 24, 2021 | 10.32 | 10.75 | 10.32 | 10.46 | 44,834 | -0.10(-0.95%) |
Jun 23, 2021 | 10.00 | 10.74 | 9.830 | 10.56 | 53,224 | +0.56(+5.60%) |
Jun 22, 2021 | 10.31 | 10.38 | 9.810 | 10.00 | 31,197 | -0.23(-2.25%) |
Jun 21, 2021 | 10.19 | 10.48 | 9.820 | 10.23 | 15,609 | +0.16(+1.59%) |
Jun 18, 2021 | 10.19 | 10.36 | 10.02 | 10.07 | 35,132 | -0.21(-2.04%) |
Jun 17, 2021 | 10.83 | 10.83 | 10.28 | 10.28 | 13,057 | -0.47(-4.37%) |
Jun 16, 2021 | 10.99 | 11.22 | 10.75 | 10.75 | 27,613 | -0.10(-0.92%) |
Jun 15, 2021 | 11.05 | 11.22 | 10.85 | 10.85 | 13,805 | -0.35(-3.12%) |
Jun 14, 2021 | 11.51 | 11.55 | 11.20 | 11.20 | 18,020 | -0.30(-2.61%) |
Jun 11, 2021 | 10.84 | 11.58 | 10.82 | 11.50 | 59,805 | +0.92(+8.70%) |
Jun 10, 2021 | 10.34 | 10.74 | 10.15 | 10.58 | 50,907 | +0.36(+3.52%) |
Jun 09, 2021 | 10.24 | 10.47 | 9.210 | 10.22 | 9,236 | +0.11(+1.09%) |
Jun 08, 2021 | 9.900 | 10.13 | 9.740 | 10.11 | 29,787 | +0.30(+3.06%) |
Jun 07, 2021 | 9.811 | 9.834 | 9.750 | 9.810 | 2,934 | +0.02(+0.15%) |
Jun 04, 2021 | 9.950 | 9.989 | 9.790 | 9.795 | 8,352 | -0.17(-1.66%) |
Jun 03, 2021 | 9.930 | 9.960 | 9.470 | 9.960 | 9,340 | +0.15(+1.53%) |
Jun 02, 2021 | 9.900 | 9.942 | 9.810 | 9.810 | 2,144 | -0.19(-1.90%) |