Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.050 | 7.290 | 7.000 | 7.260 | 37,843 | +0.11(+1.54%) |
May 30, 2022 | 6.920 | 7.150 | 6.900 | 7.150 | 10,247 | +0.02(+0.28%) |
May 27, 2022 | 6.970 | 7.160 | 6.970 | 7.130 | 25,790 | +0.16(+2.30%) |
May 26, 2022 | 7.090 | 7.260 | 6.940 | 6.970 | 29,258 | -0.03(-0.43%) |
May 25, 2022 | 6.900 | 7.030 | 6.740 | 7.000 | 136,702 | +0.10(+1.45%) |
May 24, 2022 | 6.860 | 6.920 | 6.570 | 6.900 | 70,631 | +0.11(+1.62%) |
May 20, 2022 | 6.790 | 0 | +0.05(+0.74%) | |||
May 19, 2022 | 6.920 | 6.920 | 6.700 | 6.740 | 55,813 | -0.15(-2.18%) |
May 18, 2022 | 7.070 | 7.070 | 6.850 | 6.890 | 153,535 | -0.21(-2.96%) |
May 17, 2022 | 7.250 | 7.250 | 7.090 | 7.100 | 191,770 | +0.05(+0.71%) |
May 16, 2022 | 7.000 | 7.080 | 6.970 | 7.050 | 100,505 | +0.05(+0.71%) |
May 13, 2022 | 7.030 | 7.050 | 6.920 | 7.000 | 64,950 | +0.18(+2.64%) |
May 12, 2022 | 6.430 | 6.870 | 6.370 | 6.820 | 136,382 | +0.32(+4.92%) |
May 11, 2022 | 6.600 | 6.640 | 6.280 | 6.500 | 396,379 | -0.14(-2.11%) |
May 10, 2022 | 6.660 | 6.830 | 6.450 | 6.640 | 202,454 | +0.14(+2.15%) |
May 09, 2022 | 6.810 | 7.020 | 6.460 | 6.500 | 98,665 | -0.50(-7.14%) |
May 06, 2022 | 7.510 | 7.610 | 6.830 | 7.000 | 179,881 | -0.89(-11.28%) |
May 05, 2022 | 8.230 | 8.230 | 7.810 | 7.890 | 106,079 | -0.46(-5.51%) |
May 04, 2022 | 8.430 | 8.430 | 8.080 | 8.350 | 149,384 | +0.07(+0.85%) |
May 03, 2022 | 8.400 | 8.480 | 8.260 | 8.280 | 38,231 | -0.08(-0.96%) |
May 02, 2022 | 8.320 | 8.400 | 8.110 | 8.360 | 50,885 | +0.05(+0.60%) |
Apr 29, 2022 | 8.550 | 8.630 | 8.270 | 8.310 | 49,644 | -0.27(-3.15%) |
Apr 28, 2022 | 8.610 | 8.790 | 8.410 | 8.580 | 73,484 | +0.00(+0.00%) |
Apr 27, 2022 | 8.560 | 8.820 | 8.400 | 8.580 | 266,342 | +0.02(+0.23%) |
Apr 26, 2022 | 9.000 | 9.070 | 8.510 | 8.560 | 61,297 | -0.51(-5.62%) |
Apr 25, 2022 | 8.900 | 9.130 | 8.830 | 9.070 | 96,605 | +0.12(+1.34%) |
Apr 22, 2022 | 9.030 | 9.070 | 8.940 | 8.950 | 76,666 | -0.10(-1.10%) |
Apr 21, 2022 | 9.230 | 9.310 | 8.900 | 9.050 | 88,027 | -0.18(-1.95%) |
Apr 20, 2022 | 9.100 | 9.350 | 9.000 | 9.230 | 65,398 | +0.15(+1.65%) |
Apr 19, 2022 | 9.030 | 9.270 | 9.000 | 9.080 | 86,486 | +0.04(+0.44%) |
Apr 18, 2022 | 9.190 | 9.190 | 8.990 | 9.040 | 71,844 | -0.21(-2.27%) |
Apr 14, 2022 | 9.250 | 0 | -0.13(-1.39%) | |||
Apr 13, 2022 | 9.380 | 9.470 | 9.340 | 9.380 | 24,693 | +0.00(+0.00%) |
Apr 12, 2022 | 9.270 | 9.550 | 9.190 | 9.380 | 261,698 | +0.15(+1.63%) |
Apr 11, 2022 | 9.450 | 9.570 | 9.220 | 9.230 | 113,165 | -0.28(-2.94%) |
Apr 08, 2022 | 9.700 | 9.700 | 9.470 | 9.510 | 50,351 | -0.17(-1.76%) |
Apr 07, 2022 | 9.700 | 9.810 | 9.550 | 9.680 | 71,076 | +0.01(+0.10%) |
Apr 06, 2022 | 9.500 | 9.850 | 9.450 | 9.670 | 101,103 | +0.15(+1.58%) |
Apr 05, 2022 | 9.830 | 9.830 | 9.450 | 9.520 | 134,386 | -0.30(-3.05%) |
Apr 04, 2022 | 9.640 | 9.830 | 9.620 | 9.820 | 49,224 | +0.11(+1.13%) |
Apr 01, 2022 | 9.690 | 9.790 | 9.480 | 9.710 | 64,045 | +0.03(+0.31%) |
Mar 31, 2022 | 9.670 | 9.730 | 9.450 | 9.680 | 94,650 | +0.02(+0.21%) |
Mar 30, 2022 | 9.970 | 9.970 | 9.610 | 9.660 | 50,505 | -0.34(-3.40%) |
Mar 29, 2022 | 9.770 | 10.27 | 9.770 | 10.00 | 223,163 | +0.26(+2.67%) |
Mar 28, 2022 | 9.760 | 9.830 | 9.630 | 9.740 | 85,019 | +0.00(+0.00%) |
Mar 25, 2022 | 9.900 | 9.900 | 9.700 | 9.740 | 50,478 | -0.19(-1.91%) |
Mar 24, 2022 | 9.920 | 9.960 | 9.700 | 9.930 | 103,671 | +0.10(+1.02%) |
Mar 23, 2022 | 9.870 | 9.890 | 9.740 | 9.830 | 35,342 | -0.11(-1.11%) |
Mar 22, 2022 | 9.890 | 9.960 | 9.780 | 9.940 | 42,606 | +0.02(+0.20%) |
Mar 21, 2022 | 10.05 | 10.14 | 9.830 | 9.920 | 121,936 | -0.08(-0.80%) |
Mar 18, 2022 | 9.980 | 10.08 | 9.610 | 10.00 | 478,139 | +0.00(+0.00%) |
Mar 17, 2022 | 9.750 | 10.22 | 9.750 | 10.00 | 179,606 | +0.26(+2.67%) |
Mar 16, 2022 | 9.700 | 9.830 | 9.370 | 9.740 | 191,448 | +0.07(+0.72%) |
Mar 15, 2022 | 9.760 | 9.950 | 9.490 | 9.670 | 200,009 | -0.09(-0.92%) |
Mar 14, 2022 | 9.710 | 10.04 | 9.700 | 9.760 | 204,176 | -0.21(-2.11%) |
Mar 11, 2022 | 11.38 | 11.41 | 9.860 | 9.970 | 437,650 | -1.75(-14.93%) |
Mar 10, 2022 | 11.33 | 11.79 | 11.33 | 11.72 | 40,276 | +0.01(+0.09%) |
Mar 09, 2022 | 11.47 | 11.95 | 11.47 | 11.71 | 71,925 | +0.37(+3.26%) |
Mar 08, 2022 | 11.05 | 11.50 | 10.84 | 11.34 | 274,543 | +0.32(+2.90%) |
Mar 07, 2022 | 11.25 | 11.28 | 10.83 | 11.02 | 138,768 | -0.25(-2.22%) |
Mar 04, 2022 | 11.26 | 11.29 | 10.98 | 11.27 | 166,818 | -0.08(-0.70%) |
Mar 03, 2022 | 11.61 | 11.65 | 11.25 | 11.35 | 97,855 | -0.26(-2.24%) |
Mar 02, 2022 | 11.47 | 11.64 | 11.27 | 11.61 | 87,471 | +0.21(+1.84%) |
Mar 01, 2022 | 11.50 | 11.50 | 11.30 | 11.40 | 102,680 | -0.12(-1.04%) |
Feb 28, 2022 | 11.68 | 11.71 | 11.40 | 11.52 | 94,352 | -0.25(-2.12%) |
Feb 25, 2022 | 11.90 | 11.95 | 11.55 | 11.77 | 78,823 | -0.07(-0.59%) |
Feb 24, 2022 | 11.44 | 11.89 | 11.21 | 11.84 | 282,484 | +0.20(+1.72%) |
Feb 23, 2022 | 12.03 | 12.10 | 11.63 | 11.64 | 151,510 | -0.31(-2.59%) |
Feb 22, 2022 | 12.06 | 12.10 | 11.80 | 11.95 | 260,244 | -0.12(-0.99%) |
Feb 18, 2022 | 12.07 | 0 | -0.40(-3.21%) | |||
Feb 17, 2022 | 12.50 | 12.52 | 12.20 | 12.47 | 176,152 | -0.05(-0.40%) |
Feb 16, 2022 | 12.64 | 12.70 | 12.44 | 12.52 | 149,327 | -0.10(-0.79%) |
Feb 15, 2022 | 12.65 | 12.90 | 12.57 | 12.62 | 77,659 | +0.06(+0.48%) |
Feb 14, 2022 | 12.74 | 12.76 | 12.45 | 12.56 | 210,738 | -0.20(-1.57%) |
Feb 11, 2022 | 12.83 | 13.09 | 12.73 | 12.76 | 203,279 | -0.12(-0.93%) |
Feb 10, 2022 | 12.85 | 13.00 | 12.56 | 12.88 | 234,595 | -0.07(-0.54%) |
Feb 09, 2022 | 13.20 | 13.30 | 12.91 | 12.95 | 230,721 | -0.25(-1.89%) |
Feb 08, 2022 | 13.20 | 13.50 | 13.11 | 13.20 | 561,345 | +0.01(+0.08%) |
Feb 07, 2022 | 13.26 | 13.39 | 13.14 | 13.19 | 235,927 | -0.04(-0.30%) |
Feb 04, 2022 | 12.77 | 13.44 | 12.71 | 13.23 | 855,167 | +0.33(+2.56%) |
Feb 03, 2022 | 12.13 | 13.01 | 12.90 | 1,575,905 | +0.53(+4.28%) | |
Feb 02, 2022 | 12.30 | 12.42 | 11.42 | 12.37 | 2,113,556 | -14.22(-53.48%) |
Feb 01, 2022 | 24.95 | 26.85 | 24.82 | 26.59 | 409,713 | +1.57(+6.27%) |
Jan 31, 2022 | 24.49 | 25.72 | 24.40 | 25.02 | 262,439 | +0.62(+2.54%) |
Jan 28, 2022 | 24.23 | 24.49 | 23.95 | 24.40 | 238,071 | +0.12(+0.49%) |
Jan 27, 2022 | 24.89 | 24.89 | 23.69 | 24.28 | 806,685 | -0.27(-1.10%) |
Jan 26, 2022 | 24.66 | 24.90 | 24.48 | 24.55 | 824,241 | +0.00(+0.00%) |
Jan 25, 2022 | 24.42 | 24.73 | 24.00 | 24.55 | 180,920 | -0.27(-1.09%) |
Jan 24, 2022 | 24.21 | 24.93 | 22.84 | 24.82 | 693,981 | -0.09(-0.36%) |
Jan 21, 2022 | 25.42 | 25.73 | 24.55 | 24.91 | 290,284 | -0.87(-3.37%) |
Jan 20, 2022 | 26.06 | 26.25 | 25.53 | 25.78 | 193,040 | -0.13(-0.50%) |
Jan 19, 2022 | 26.00 | 26.53 | 25.72 | 25.91 | 881,373 | -1.02(-3.79%) |
Jan 18, 2022 | 26.96 | 27.08 | 26.39 | 26.93 | 122,631 | -0.08(-0.30%) |
Jan 17, 2022 | 27.30 | 27.46 | 26.63 | 27.01 | 113,464 | -0.39(-1.42%) |
Jan 14, 2022 | 27.97 | 27.97 | 26.80 | 27.40 | 1,183,602 | -0.55(-1.97%) |
Jan 13, 2022 | 27.00 | 28.43 | 26.94 | 27.95 | 694,592 | +0.98(+3.63%) |
Jan 12, 2022 | 26.34 | 27.00 | 26.11 | 26.97 | 664,180 | +0.84(+3.21%) |
Jan 11, 2022 | 25.99 | 26.33 | 25.59 | 26.13 | 348,092 | +0.43(+1.67%) |
Jan 10, 2022 | 25.28 | 25.99 | 25.15 | 25.70 | 327,774 | +0.43(+1.70%) |
Jan 07, 2022 | 25.05 | 25.50 | 24.99 | 25.27 | 406,618 | +0.33(+1.32%) |
Jan 06, 2022 | 24.49 | 25.15 | 23.95 | 24.94 | 543,394 | +0.81(+3.36%) |
Jan 05, 2022 | 25.86 | 25.90 | 23.71 | 24.13 | 739,393 | +0.21(+0.88%) |
Jan 04, 2022 | 22.20 | 24.40 | 22.20 | 23.92 | 606,909 | +3.43(+16.74%) |
Dec 31, 2021 | 20.49 | 20.49 | 20.49 | 0 | +0.56(+2.81%) | |
Dec 30, 2021 | 19.63 | 20.10 | 19.63 | 19.93 | 33,254 | +0.27(+1.37%) |
Dec 29, 2021 | 19.46 | 20.12 | 19.46 | 19.66 | 64,686 | +0.46(+2.40%) |
Dec 24, 2021 | 19.20 | 19.20 | 19.20 | 0 | -0.30(-1.54%) | |
Dec 23, 2021 | 19.89 | 19.89 | 18.85 | 19.50 | 177,859 | -0.39(-1.96%) |
Dec 22, 2021 | 20.37 | 20.92 | 19.79 | 19.89 | 84,797 | -0.60(-2.93%) |
Dec 21, 2021 | 19.80 | 20.76 | 19.77 | 20.49 | 59,305 | +0.79(+4.01%) |
Dec 20, 2021 | 19.24 | 19.90 | 19.20 | 19.70 | 91,693 | +0.14(+0.72%) |
Dec 17, 2021 | 19.21 | 19.72 | 19.12 | 19.56 | 122,805 | +0.16(+0.82%) |
Dec 16, 2021 | 19.66 | 20.01 | 19.09 | 19.40 | 274,254 | -0.45(-2.27%) |
Dec 15, 2021 | 19.67 | 19.95 | 19.43 | 19.85 | 89,283 | +0.11(+0.56%) |
Dec 14, 2021 | 19.44 | 19.88 | 19.22 | 19.74 | 48,437 | +0.04(+0.20%) |
Dec 13, 2021 | 19.71 | 19.91 | 19.55 | 19.70 | 73,171 | -0.13(-0.66%) |
Dec 10, 2021 | 19.91 | 20.07 | 19.72 | 19.83 | 24,478 | +0.01(+0.05%) |
Dec 09, 2021 | 20.12 | 20.15 | 19.71 | 19.82 | 36,124 | -0.47(-2.32%) |
Dec 08, 2021 | 21.34 | 21.34 | 19.96 | 20.29 | 126,163 | -0.68(-3.24%) |
Dec 07, 2021 | 21.09 | 22.18 | 20.84 | 20.97 | 109,948 | +0.04(+0.19%) |
Dec 06, 2021 | 19.14 | 21.17 | 19.00 | 20.93 | 101,730 | +1.83(+9.58%) |
Dec 03, 2021 | 19.21 | 19.26 | 18.80 | 19.10 | 44,805 | -0.08(-0.42%) |
Dec 02, 2021 | 18.76 | 19.79 | 18.69 | 19.18 | 67,775 | +0.32(+1.70%) |
Dec 01, 2021 | 19.58 | 19.90 | 18.71 | 18.86 | 102,137 | -0.53(-2.73%) |
Nov 30, 2021 | 19.41 | 19.90 | 18.62 | 19.39 | 479,460 | -0.27(-1.37%) |
Nov 29, 2021 | 19.70 | 19.98 | 19.57 | 19.66 | 50,965 | -0.02(-0.10%) |
Nov 26, 2021 | 19.20 | 19.83 | 19.05 | 19.68 | 62,702 | -0.16(-0.81%) |
Nov 25, 2021 | 19.58 | 20.36 | 19.41 | 19.84 | 10,747 | +0.20(+1.02%) |
Nov 24, 2021 | 19.79 | 20.15 | 19.62 | 19.64 | 44,429 | -0.34(-1.70%) |
Nov 23, 2021 | 19.82 | 20.13 | 19.66 | 19.98 | 90,944 | +0.16(+0.81%) |
Nov 22, 2021 | 19.99 | 20.06 | 19.70 | 19.82 | 77,211 | -0.14(-0.70%) |
Nov 19, 2021 | 20.26 | 20.47 | 19.96 | 19.96 | 60,202 | -0.44(-2.16%) |
Nov 18, 2021 | 20.17 | 20.43 | 19.85 | 20.40 | 85,608 | +0.20(+0.99%) |
Nov 17, 2021 | 20.45 | 20.61 | 20.07 | 20.20 | 51,474 | -0.28(-1.37%) |
Nov 16, 2021 | 20.82 | 20.82 | 20.28 | 20.48 | 34,748 | +0.03(+0.15%) |
Nov 15, 2021 | 20.80 | 20.95 | 20.28 | 20.45 | 44,243 | -0.24(-1.16%) |
Nov 12, 2021 | 20.30 | 21.23 | 20.30 | 20.69 | 115,803 | +0.19(+0.93%) |
Nov 11, 2021 | 20.70 | 21.07 | 20.46 | 20.50 | 78,012 | -0.05(-0.24%) |
Nov 10, 2021 | 20.97 | 20.55 | 133,971 | -0.56(-2.65%) | ||
Nov 09, 2021 | 21.30 | 21.30 | 20.90 | 21.11 | 65,503 | -0.26(-1.22%) |
Nov 08, 2021 | 21.92 | 22.47 | 21.23 | 21.37 | 124,314 | -0.64(-2.91%) |
Nov 05, 2021 | 21.49 | 22.97 | 20.75 | 22.01 | 128,902 | -0.34(-1.52%) |
Nov 04, 2021 | 22.30 | 22.77 | 21.96 | 22.35 | 117,413 | -0.07(-0.31%) |
Nov 03, 2021 | 22.62 | 23.26 | 22.27 | 22.42 | 91,123 | -0.26(-1.15%) |
Nov 02, 2021 | 22.33 | 23.11 | 22.25 | 22.68 | 179,263 | +0.14(+0.62%) |
Nov 01, 2021 | 22.33 | 22.93 | 22.33 | 22.54 | 83,899 | +0.24(+1.08%) |
Oct 29, 2021 | 22.30 | 22.38 | 21.21 | 22.30 | 160,520 | -0.28(-1.24%) |
Oct 28, 2021 | 22.27 | 22.78 | 22.26 | 22.58 | 69,400 | +0.26(+1.16%) |
Oct 27, 2021 | 23.05 | 23.28 | 22.17 | 22.32 | 85,343 | -0.79(-3.42%) |
Oct 26, 2021 | 23.80 | 23.01 | 23.11 | 48,945 | -0.69(-2.90%) | |
Oct 25, 2021 | 23.95 | 24.30 | 23.71 | 23.80 | 108,128 | +0.06(+0.25%) |
Oct 22, 2021 | 24.12 | 24.35 | 23.47 | 23.74 | 95,630 | -0.27(-1.12%) |
Oct 21, 2021 | 23.42 | 24.07 | 23.25 | 24.01 | 113,941 | +0.68(+2.91%) |
Oct 20, 2021 | 23.36 | 24.24 | 22.88 | 23.33 | 616,365 | +0.08(+0.34%) |
Oct 19, 2021 | 23.55 | 23.55 | 22.75 | 23.25 | 112,964 | -0.28(-1.19%) |
Oct 18, 2021 | 23.75 | 23.75 | 22.91 | 23.53 | 196,373 | -0.01(-0.04%) |
Oct 15, 2021 | 23.37 | 23.70 | 22.85 | 23.54 | 315,025 | +0.39(+1.68%) |
Oct 14, 2021 | 20.75 | 23.69 | 20.65 | 23.15 | 574,695 | +2.18(+10.40%) |
Oct 13, 2021 | 20.75 | 21.09 | 20.00 | 20.97 | 325,781 | -0.12(-0.57%) |
Oct 12, 2021 | 20.00 | 23.01 | 19.60 | 21.09 | 1,700,879 | +10.67(+102.40%) |
Oct 08, 2021 | 10.42 | 10.42 | 10.42 | 0 | -0.37(-3.43%) | |
Oct 07, 2021 | 10.49 | 11.04 | 10.49 | 10.79 | 103,968 | +0.27(+2.57%) |
Oct 06, 2021 | 10.65 | 10.81 | 10.37 | 10.52 | 77,796 | -0.24(-2.23%) |
Oct 05, 2021 | 10.86 | 10.96 | 10.70 | 10.76 | 45,978 | -0.04(-0.37%) |
Oct 04, 2021 | 11.06 | 11.06 | 10.80 | 10.80 | 25,032 | -0.28(-2.53%) |
Oct 01, 2021 | 11.11 | 11.15 | 10.90 | 11.08 | 30,852 | +0.16(+1.47%) |
Sep 30, 2021 | 11.19 | 11.23 | 10.89 | 10.92 | 31,811 | -0.28(-2.50%) |
Sep 29, 2021 | 10.93 | 11.23 | 10.90 | 11.20 | 60,048 | +0.23(+2.10%) |
Sep 28, 2021 | 11.33 | 11.33 | 10.95 | 10.97 | 40,526 | -0.34(-3.01%) |
Sep 27, 2021 | 11.45 | 11.52 | 11.30 | 11.31 | 115,279 | -0.01(-0.09%) |
Sep 24, 2021 | 11.69 | 11.69 | 11.32 | 11.32 | 148,222 | -0.16(-1.39%) |
Sep 23, 2021 | 11.56 | 11.82 | 11.48 | 11.48 | 24,976 | -0.01(-0.09%) |
Sep 22, 2021 | 11.44 | 11.60 | 11.33 | 11.49 | 246,944 | +0.27(+2.41%) |
Sep 21, 2021 | 11.52 | 11.53 | 11.06 | 11.22 | 27,338 | -0.10(-0.88%) |
Sep 20, 2021 | 11.46 | 11.54 | 11.23 | 11.32 | 37,848 | -0.18(-1.57%) |
Sep 17, 2021 | 11.53 | 11.73 | 11.45 | 11.50 | 71,043 | -0.13(-1.12%) |
Sep 16, 2021 | 11.58 | 11.74 | 11.53 | 11.63 | 64,387 | +0.01(+0.09%) |
Sep 15, 2021 | 11.51 | 11.71 | 11.51 | 11.62 | 144,580 | +0.04(+0.35%) |
Sep 14, 2021 | 11.83 | 11.83 | 11.50 | 11.58 | 29,670 | -0.11(-0.94%) |
Sep 13, 2021 | 11.70 | 11.84 | 11.60 | 11.69 | 20,482 | +0.03(+0.26%) |
Sep 10, 2021 | 11.96 | 11.96 | 11.59 | 11.66 | 91,128 | -0.26(-2.18%) |
Sep 09, 2021 | 12.19 | 12.19 | 11.88 | 11.92 | 84,143 | -0.10(-0.83%) |
Sep 08, 2021 | 11.89 | 12.13 | 11.89 | 12.02 | 71,738 | -0.04(-0.33%) |
Sep 07, 2021 | 12.20 | 12.28 | 12.03 | 12.06 | 59,538 | -0.20(-1.63%) |
Sep 03, 2021 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 12.25 | 12.40 | 12.16 | 12.26 | 181,155 | +0.04(+0.33%) |
Sep 01, 2021 | 12.25 | 12.28 | 12.06 | 12.22 | 64,218 | -0.03(-0.24%) |
Aug 31, 2021 | 12.15 | 12.41 | 12.15 | 12.25 | 34,246 | +0.09(+0.74%) |
Aug 30, 2021 | 12.09 | 12.27 | 12.05 | 12.16 | 29,360 | +0.05(+0.41%) |
Aug 27, 2021 | 11.83 | 12.21 | 11.83 | 12.11 | 30,711 | +0.28(+2.37%) |
Aug 26, 2021 | 12.12 | 12.14 | 11.60 | 11.83 | 106,573 | -0.31(-2.55%) |
Aug 25, 2021 | 11.93 | 12.26 | 11.81 | 12.14 | 83,033 | +0.11(+0.91%) |
Aug 24, 2021 | 11.75 | 12.22 | 11.75 | 12.03 | 75,124 | +0.25(+2.12%) |
Aug 23, 2021 | 11.81 | 11.84 | 11.62 | 11.78 | 114,806 | -0.01(-0.08%) |
Aug 20, 2021 | 11.80 | 11.85 | 11.66 | 11.79 | 56,896 | -0.03(-0.25%) |
Aug 19, 2021 | 11.89 | 12.06 | 11.72 | 11.82 | 43,693 | -0.19(-1.58%) |
Aug 18, 2021 | 12.01 | 12.08 | 11.94 | 12.01 | 55,024 | -0.05(-0.41%) |
Aug 17, 2021 | 12.27 | 12.29 | 11.90 | 12.06 | 60,157 | -0.31(-2.51%) |
Aug 16, 2021 | 12.45 | 12.45 | 12.16 | 12.37 | 83,879 | -0.12(-0.96%) |
Aug 13, 2021 | 12.83 | 12.85 | 12.30 | 12.49 | 86,584 | -0.34(-2.65%) |
Aug 12, 2021 | 12.89 | 13.24 | 12.76 | 12.83 | 66,052 | -0.08(-0.62%) |
Aug 11, 2021 | 12.97 | 12.97 | 12.75 | 12.91 | 41,633 | -0.02(-0.15%) |
Aug 10, 2021 | 13.27 | 13.37 | 12.83 | 12.93 | 104,973 | -0.39(-2.93%) |
Aug 09, 2021 | 13.35 | 13.59 | 13.27 | 13.32 | 83,767 | +0.01(+0.08%) |
Aug 06, 2021 | 13.31 | 13.75 | 13.02 | 13.31 | 93,792 | -0.06(-0.45%) |
Aug 05, 2021 | 13.58 | 13.68 | 13.17 | 13.37 | 113,205 | -0.30(-2.19%) |
Aug 04, 2021 | 13.88 | 13.88 | 13.57 | 13.67 | 47,387 | -0.05(-0.36%) |
Aug 03, 2021 | 14.18 | 14.32 | 13.60 | 13.72 | 76,184 | -0.45(-3.18%) |
Jul 30, 2021 | 14.17 | 14.17 | 14.17 | 0 | +0.02(+0.14%) | |
Jul 29, 2021 | 14.10 | 14.30 | 14.00 | 14.15 | 66,516 | -0.05(-0.35%) |
Jul 28, 2021 | 14.55 | 14.62 | 14.10 | 14.20 | 50,934 | -0.32(-2.20%) |
Jul 27, 2021 | 14.64 | 15.00 | 14.50 | 14.52 | 95,629 | -0.15(-1.02%) |
Jul 26, 2021 | 14.63 | 15.01 | 14.60 | 14.67 | 73,562 | +0.06(+0.41%) |
Jul 23, 2021 | 14.41 | 14.81 | 14.41 | 14.61 | 62,372 | +0.05(+0.34%) |
Jul 22, 2021 | 14.77 | 15.00 | 14.53 | 14.56 | 62,117 | -0.12(-0.82%) |
Jul 21, 2021 | 14.56 | 15.10 | 14.53 | 14.68 | 63,648 | +0.20(+1.38%) |
Jul 20, 2021 | 15.46 | 15.56 | 14.06 | 14.48 | 164,162 | -1.01(-6.52%) |
Jul 19, 2021 | 15.57 | 15.65 | 15.14 | 15.49 | 108,834 | -0.24(-1.53%) |
Jul 16, 2021 | 15.35 | 15.87 | 15.31 | 15.73 | 130,772 | +0.31(+2.01%) |
Jul 15, 2021 | 15.43 | 15.45 | 15.10 | 15.42 | 79,051 | +0.00(+0.00%) |
Jul 14, 2021 | 15.73 | 15.73 | 15.36 | 15.42 | 51,572 | -0.30(-1.91%) |
Jul 13, 2021 | 15.80 | 15.97 | 15.70 | 15.72 | 15,020 | -0.12(-0.76%) |
Jul 12, 2021 | 15.63 | 16.30 | 15.33 | 15.84 | 55,908 | +0.24(+1.54%) |
Jul 09, 2021 | 15.94 | 16.01 | 15.59 | 15.60 | 16,458 | -0.28(-1.76%) |
Jul 08, 2021 | 15.87 | 16.18 | 15.34 | 15.88 | 71,921 | -0.11(-0.69%) |
Jul 07, 2021 | 16.20 | 16.20 | 15.75 | 15.99 | 86,845 | -0.07(-0.44%) |
Jul 06, 2021 | 16.04 | 16.24 | 15.70 | 16.06 | 134,744 | -0.09(-0.56%) |
Jul 05, 2021 | 16.04 | 16.80 | 16.02 | 16.15 | 83,189 | +0.14(+0.87%) |
Jul 02, 2021 | 15.51 | 16.08 | 15.51 | 16.01 | 139,072 | +0.39(+2.50%) |
Jun 30, 2021 | 15.62 | 15.62 | 15.62 | 0 | -0.05(-0.32%) | |
Jun 29, 2021 | 16.39 | 16.40 | 15.61 | 15.67 | 112,321 | -0.55(-3.39%) |
Jun 28, 2021 | 15.99 | 16.35 | 15.80 | 16.22 | 131,899 | +0.45(+2.85%) |
Jun 25, 2021 | 15.92 | 15.92 | 15.61 | 15.77 | 46,101 | +0.02(+0.13%) |
Jun 24, 2021 | 15.37 | 15.86 | 15.33 | 15.75 | 60,097 | +0.44(+2.87%) |
Jun 23, 2021 | 15.08 | 15.35 | 14.94 | 15.31 | 50,958 | +0.23(+1.53%) |
Jun 22, 2021 | 15.46 | 15.60 | 14.96 | 15.08 | 78,181 | -0.26(-1.69%) |
Jun 21, 2021 | 15.08 | 15.41 | 14.96 | 15.34 | 162,970 | +0.39(+2.61%) |
Jun 18, 2021 | 14.60 | 14.95 | 14.60 | 14.95 | 125,831 | +0.27(+1.84%) |
Jun 17, 2021 | 14.63 | 14.88 | 14.41 | 14.68 | 146,615 | +0.12(+0.82%) |
Jun 16, 2021 | 14.08 | 14.78 | 14.08 | 14.56 | 108,694 | +0.45(+3.19%) |
Jun 15, 2021 | 14.16 | 14.70 | 14.01 | 14.11 | 127,491 | +0.02(+0.14%) |
Jun 14, 2021 | 14.19 | 14.59 | 13.83 | 14.09 | 96,579 | -0.10(-0.70%) |
Jun 11, 2021 | 13.53 | 14.28 | 13.53 | 14.19 | 114,306 | +0.70(+5.19%) |
Jun 10, 2021 | 13.46 | 13.54 | 13.35 | 13.49 | 102,436 | -0.02(-0.15%) |
Jun 09, 2021 | 13.41 | 13.61 | 13.33 | 13.51 | 44,968 | +0.14(+1.05%) |
Jun 08, 2021 | 13.03 | 13.37 | 12.97 | 13.37 | 33,001 | +0.37(+2.85%) |
Jun 07, 2021 | 13.25 | 13.25 | 12.92 | 13.00 | 32,398 | -0.19(-1.44%) |
Jun 04, 2021 | 13.18 | 13.31 | 12.99 | 13.19 | 135,694 | +0.08(+0.61%) |
Jun 03, 2021 | 12.51 | 13.17 | 12.39 | 13.11 | 382,518 | +0.56(+4.46%) |
Jun 02, 2021 | 12.49 | 12.57 | 12.34 | 12.55 | 25,591 | +0.03(+0.24%) |