Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.55 | 20.78 | 19.54 | 19.81 | 701,524 | -0.50(-2.45%) |
May 27, 2022 | 19.79 | 20.34 | 19.72 | 20.31 | 242,984 | +0.42(+2.11%) |
May 26, 2022 | 19.51 | 20.05 | 19.48 | 19.89 | 482,981 | +0.60(+3.09%) |
May 25, 2022 | 18.93 | 19.37 | 18.89 | 19.30 | 407,595 | +0.37(+1.96%) |
May 24, 2022 | 18.64 | 19.03 | 18.33 | 18.93 | 663,845 | +0.07(+0.36%) |
May 23, 2022 | 18.23 | 18.93 | 18.06 | 18.86 | 634,741 | +0.92(+5.11%) |
May 20, 2022 | 18.15 | 18.33 | 17.60 | 17.94 | 711,739 | +0.04(+0.22%) |
May 19, 2022 | 17.49 | 18.18 | 17.44 | 17.90 | 1,275,742 | -0.03(-0.16%) |
May 18, 2022 | 18.72 | 18.86 | 17.68 | 17.93 | 499,305 | -0.68(-3.67%) |
May 17, 2022 | 18.62 | 18.88 | 18.47 | 18.61 | 549,926 | +0.27(+1.49%) |
May 16, 2022 | 17.75 | 18.48 | 17.75 | 18.34 | 564,995 | +0.62(+3.53%) |
May 13, 2022 | 17.28 | 17.80 | 17.28 | 17.72 | 295,586 | +0.80(+4.73%) |
May 12, 2022 | 16.78 | 16.92 | 16.34 | 16.92 | 717,377 | -0.03(-0.17%) |
May 11, 2022 | 17.09 | 17.75 | 16.89 | 16.94 | 479,135 | +0.20(+1.22%) |
May 10, 2022 | 16.91 | 17.29 | 16.34 | 16.74 | 518,292 | +0.12(+0.71%) |
May 09, 2022 | 18.16 | 18.16 | 16.60 | 16.62 | 455,310 | -2.01(-10.79%) |
May 06, 2022 | 18.61 | 18.75 | 18.16 | 18.63 | 335,241 | +0.22(+1.22%) |
May 05, 2022 | 19.17 | 19.17 | 17.92 | 18.41 | 416,463 | -0.63(-3.33%) |
May 04, 2022 | 18.61 | 19.09 | 18.13 | 19.04 | 455,688 | +0.86(+4.72%) |
May 03, 2022 | 17.59 | 18.28 | 17.59 | 18.18 | 451,889 | +0.52(+2.93%) |
May 02, 2022 | 17.40 | 17.86 | 17.24 | 17.67 | 615,276 | +0.08(+0.44%) |
Apr 29, 2022 | 18.28 | 18.43 | 17.48 | 17.59 | 452,852 | -0.64(-3.53%) |
Apr 28, 2022 | 18.03 | 18.48 | 17.29 | 18.23 | 461,546 | +0.43(+2.41%) |
Apr 27, 2022 | 17.75 | 18.05 | 17.43 | 17.80 | 442,031 | +0.19(+1.05%) |
Apr 26, 2022 | 17.68 | 18.25 | 17.44 | 17.62 | 496,583 | +0.00(+0.00%) |
Apr 25, 2022 | 17.99 | 18.01 | 16.84 | 17.62 | 855,976 | -1.06(-5.69%) |
Apr 22, 2022 | 18.91 | 19.53 | 18.60 | 18.68 | 658,568 | -0.41(-2.15%) |
Apr 21, 2022 | 20.25 | 20.26 | 18.89 | 19.09 | 846,748 | -0.83(-4.16%) |
Apr 20, 2022 | 20.32 | 20.34 | 19.47 | 19.92 | 510,996 | -0.34(-1.69%) |
Apr 19, 2022 | 20.31 | 20.75 | 20.01 | 20.26 | 583,872 | -0.19(-0.91%) |
Apr 18, 2022 | 20.26 | 20.72 | 20.06 | 20.45 | 579,639 | +0.38(+1.90%) |
Apr 14, 2022 | 19.77 | 20.16 | 19.64 | 20.07 | 507,536 | +0.29(+1.48%) |
Apr 13, 2022 | 19.68 | 19.82 | 19.29 | 19.78 | 443,582 | +0.44(+2.27%) |
Apr 12, 2022 | 19.28 | 19.79 | 19.21 | 19.34 | 586,635 | +0.40(+2.11%) |
Apr 11, 2022 | 19.28 | 19.28 | 18.92 | 18.94 | 1,703,319 | -0.54(-2.76%) |
Apr 08, 2022 | 18.87 | 19.51 | 18.87 | 19.47 | 715,266 | +0.77(+4.12%) |
Apr 07, 2022 | 18.71 | 18.82 | 18.11 | 18.70 | 1,471,132 | +0.11(+0.58%) |
Apr 06, 2022 | 18.85 | 18.98 | 18.44 | 18.59 | 302,221 | -0.05(-0.26%) |
Apr 05, 2022 | 19.35 | 19.64 | 18.59 | 18.64 | 686,566 | -0.62(-3.24%) |
Apr 04, 2022 | 19.42 | 19.63 | 18.94 | 19.27 | 1,058,777 | +0.02(+0.10%) |
Apr 01, 2022 | 18.83 | 19.37 | 18.83 | 19.25 | 405,077 | +0.43(+2.28%) |
Mar 31, 2022 | 18.75 | 19.38 | 18.75 | 18.82 | 380,744 | -0.23(-1.23%) |
Mar 30, 2022 | 19.17 | 19.43 | 18.94 | 19.05 | 249,942 | +0.07(+0.36%) |
Mar 29, 2022 | 18.17 | 19.03 | 17.84 | 18.98 | 426,019 | +0.28(+1.51%) |
Mar 28, 2022 | 19.03 | 19.03 | 18.54 | 18.70 | 300,502 | -0.82(-4.20%) |
Mar 25, 2022 | 18.81 | 19.53 | 18.76 | 19.52 | 452,195 | +0.68(+3.63%) |
Mar 24, 2022 | 18.84 | 19.17 | 18.72 | 18.84 | 1,098,914 | +0.05(+0.24%) |
Mar 23, 2022 | 18.80 | 19.06 | 18.65 | 18.79 | 393,449 | +0.35(+1.90%) |
Mar 22, 2022 | 18.51 | 18.75 | 18.23 | 18.44 | 561,842 | -0.11(-0.58%) |
Mar 21, 2022 | 18.36 | 18.89 | 18.36 | 18.55 | 496,620 | +0.61(+3.42%) |
Mar 18, 2022 | 17.89 | 18.01 | 17.77 | 17.94 | 337,340 | -0.03(-0.16%) |
Mar 17, 2022 | 17.55 | 18.09 | 17.36 | 17.96 | 723,079 | +0.78(+4.54%) |
Mar 16, 2022 | 17.63 | 17.72 | 16.94 | 17.18 | 552,530 | -0.37(-2.11%) |
Mar 15, 2022 | 17.66 | 18.01 | 17.42 | 17.56 | 654,014 | -0.83(-4.51%) |
Mar 14, 2022 | 18.77 | 18.78 | 18.16 | 18.38 | 736,200 | -0.78(-4.07%) |
Mar 11, 2022 | 19.02 | 19.45 | 18.89 | 19.16 | 745,597 | -0.17(-0.86%) |
Mar 10, 2022 | 18.61 | 19.37 | 19.33 | 1,517,181 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.59 | 18.95 | 18.00 | 18.46 | 975,482 | -0.75(-3.91%) |
Mar 08, 2022 | 19.17 | 20.09 | 18.65 | 19.21 | 1,233,361 | +0.55(+2.92%) |
Mar 07, 2022 | 17.67 | 19.24 | 17.64 | 18.67 | 1,472,698 | +1.25(+7.16%) |
Mar 04, 2022 | 16.66 | 17.43 | 16.63 | 17.42 | 883,365 | +0.64(+3.84%) |
Mar 03, 2022 | 16.50 | 16.80 | 16.38 | 16.78 | 1,260,351 | +0.11(+0.64%) |
Mar 02, 2022 | 16.18 | 16.79 | 16.18 | 16.67 | 674,904 | +0.81(+5.10%) |
Mar 01, 2022 | 16.49 | 16.58 | 15.54 | 15.86 | 1,209,872 | -0.46(-2.81%) |
Feb 28, 2022 | 15.94 | 16.32 | 15.79 | 16.32 | 682,367 | +0.27(+1.70%) |
Feb 25, 2022 | 15.77 | 16.05 | 15.69 | 16.04 | 510,818 | +0.33(+2.11%) |
Feb 24, 2022 | 16.06 | 16.06 | 15.22 | 15.71 | 832,244 | -0.09(-0.56%) |
Feb 23, 2022 | 15.86 | 16.06 | 15.67 | 15.80 | 814,814 | +0.06(+0.37%) |
Feb 22, 2022 | 16.38 | 16.39 | 15.60 | 15.74 | 1,301,584 | -0.21(-1.34%) |
Feb 18, 2022 | 15.96 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.36 | 16.49 | 16.12 | 16.29 | 3,669,529 | -0.18(-1.07%) |
Feb 16, 2022 | 16.18 | 16.73 | 16.18 | 16.46 | 456,529 | +0.39(+2.43%) |
Feb 15, 2022 | 15.55 | 16.09 | 15.39 | 16.07 | 235,040 | +0.23(+1.48%) |
Feb 14, 2022 | 16.16 | 16.18 | 15.68 | 15.84 | 336,960 | -0.41(-2.52%) |
Feb 11, 2022 | 15.59 | 16.29 | 15.52 | 16.25 | 468,468 | +0.75(+4.84%) |
Feb 10, 2022 | 15.43 | 15.96 | 15.38 | 15.50 | 307,246 | -0.08(-0.50%) |
Feb 09, 2022 | 15.42 | 15.73 | 15.30 | 15.58 | 352,648 | +0.23(+1.52%) |
Feb 08, 2022 | 15.61 | 15.67 | 15.16 | 15.34 | 335,525 | -0.30(-1.93%) |
Feb 07, 2022 | 15.33 | 15.86 | 15.22 | 15.64 | 311,383 | +0.20(+1.33%) |
Feb 04, 2022 | 15.31 | 15.55 | 15.22 | 15.44 | 170,265 | +0.24(+1.60%) |
Feb 03, 2022 | 15.40 | 15.05 | 15.20 | 252,809 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.64 | 15.64 | 15.26 | 15.45 | 329,129 | -0.21(-1.37%) |
Feb 01, 2022 | 15.10 | 15.70 | 15.06 | 15.66 | 430,412 | +0.51(+3.34%) |
Jan 31, 2022 | 15.10 | 15.40 | 15.16 | 384,316 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.12 | 15.45 | 14.84 | 15.23 | 425,747 | +0.08(+0.51%) |
Jan 27, 2022 | 15.66 | 15.91 | 14.90 | 15.15 | 338,570 | -0.27(-1.77%) |
Jan 26, 2022 | 15.62 | 15.77 | 15.16 | 15.42 | 536,023 | +0.01(+0.06%) |
Jan 25, 2022 | 14.51 | 15.55 | 14.18 | 15.41 | 529,412 | +0.73(+4.98%) |
Jan 24, 2022 | 14.07 | 14.71 | 13.69 | 14.68 | 515,191 | +0.23(+1.62%) |
Jan 21, 2022 | 14.62 | 14.83 | 14.30 | 14.45 | 503,793 | -0.26(-1.79%) |
Jan 20, 2022 | 14.82 | 15.30 | 14.69 | 14.71 | 410,936 | -0.15(-0.98%) |
Jan 19, 2022 | 15.29 | 15.29 | 14.73 | 14.86 | 202,089 | -0.24(-1.61%) |
Jan 18, 2022 | 15.52 | 15.54 | 14.96 | 15.10 | 224,726 | -0.22(-1.46%) |
Jan 14, 2022 | 15.32 | 0 | +0.62(+4.24%) | |||
Jan 13, 2022 | 14.79 | 15.07 | 14.66 | 14.70 | 178,138 | -0.11(-0.72%) |
Jan 12, 2022 | 14.99 | 14.99 | 14.70 | 14.81 | 898,330 | -0.07(-0.46%) |
Jan 11, 2022 | 14.43 | 14.93 | 14.35 | 14.87 | 279,838 | +0.55(+3.81%) |
Jan 10, 2022 | 14.26 | 14.38 | 14.05 | 14.33 | 212,359 | +0.00(+0.00%) |
Jan 07, 2022 | 14.15 | 14.34 | 14.10 | 14.33 | 270,168 | +0.20(+1.45%) |
Jan 06, 2022 | 14.08 | 14.26 | 13.87 | 14.12 | 306,153 | +0.35(+2.55%) |
Jan 05, 2022 | 14.09 | 14.25 | 13.76 | 13.77 | 893,333 | -0.13(-0.91%) |
Jan 04, 2022 | 13.51 | 14.00 | 13.51 | 13.90 | 360,329 | +0.54(+4.01%) |
Jan 03, 2022 | 12.63 | 13.37 | 12.63 | 13.36 | 156,669 | +0.80(+6.36%) |
Dec 31, 2021 | 12.48 | 12.63 | 12.44 | 12.56 | 259,947 | +0.03(+0.23%) |
Dec 30, 2021 | 12.61 | 12.75 | 12.52 | 12.54 | 272,908 | -0.11(-0.85%) |
Dec 29, 2021 | 12.79 | 12.82 | 12.60 | 12.64 | 178,165 | -0.19(-1.44%) |
Dec 28, 2021 | 12.92 | 13.01 | 12.73 | 12.83 | 140,147 | -0.05(-0.38%) |
Dec 27, 2021 | 12.66 | 12.89 | 12.45 | 12.88 | 199,622 | +0.17(+1.30%) |
Dec 23, 2021 | 12.71 | 12.84 | 12.70 | 12.71 | 1,759,545 | +0.02(+0.15%) |
Dec 22, 2021 | 12.56 | 12.74 | 12.41 | 12.69 | 332,625 | +0.11(+0.85%) |
Dec 21, 2021 | 12.24 | 12.62 | 12.24 | 12.58 | 276,452 | +0.57(+4.70%) |
Dec 20, 2021 | 11.96 | 12.11 | 11.71 | 12.02 | 618,158 | -0.32(-2.61%) |
Dec 17, 2021 | 12.39 | 12.50 | 12.04 | 12.34 | 114,853 | -0.21(-1.71%) |
Dec 16, 2021 | 12.63 | 12.91 | 12.50 | 12.55 | 441,316 | +0.08(+0.63%) |
Dec 15, 2021 | 12.49 | 12.54 | 12.03 | 12.48 | 277,613 | -0.02(-0.16%) |
Dec 14, 2021 | 12.62 | 12.93 | 12.50 | 12.50 | 444,316 | -0.24(-1.91%) |
Dec 13, 2021 | 13.13 | 13.14 | 12.68 | 12.74 | 177,800 | -0.54(-4.08%) |
Dec 10, 2021 | 13.24 | 13.33 | 12.99 | 13.28 | 111,513 | +0.22(+1.71%) |
Dec 09, 2021 | 13.00 | 13.11 | 12.85 | 13.06 | 175,885 | -0.10(-0.74%) |
Dec 08, 2021 | 13.06 | 13.23 | 13.00 | 13.16 | 200,895 | +0.15(+1.12%) |
Dec 07, 2021 | 12.84 | 13.12 | 12.84 | 13.01 | 341,173 | +0.39(+3.08%) |
Dec 06, 2021 | 12.39 | 12.80 | 12.26 | 12.62 | 306,667 | +0.40(+3.26%) |
Dec 03, 2021 | 12.52 | 12.56 | 12.10 | 12.22 | 268,700 | -0.07(-0.55%) |
Dec 02, 2021 | 11.90 | 12.34 | 11.76 | 12.29 | 264,117 | +0.39(+3.27%) |
Dec 01, 2021 | 12.48 | 12.55 | 11.90 | 11.90 | 235,006 | -0.20(-1.69%) |
Nov 30, 2021 | 12.14 | 12.30 | 11.92 | 12.11 | 372,704 | -0.31(-2.51%) |
Nov 29, 2021 | 12.67 | 12.70 | 12.32 | 12.42 | 137,306 | +0.11(+0.87%) |
Nov 26, 2021 | 12.19 | 12.33 | 11.98 | 12.31 | 145,565 | -0.69(-5.31%) |
Nov 24, 2021 | 12.85 | 13.18 | 12.85 | 13.00 | 100,855 | +0.04(+0.30%) |
Nov 23, 2021 | 12.73 | 13.08 | 12.73 | 12.96 | 158,187 | +0.45(+3.57%) |
Nov 22, 2021 | 12.40 | 12.73 | 12.40 | 12.51 | 135,023 | +0.12(+0.94%) |
Nov 19, 2021 | 12.76 | 12.77 | 12.36 | 12.40 | 192,373 | -0.71(-5.42%) |
Nov 18, 2021 | 13.41 | 13.44 | 13.06 | 13.11 | 135,194 | -0.32(-2.39%) |
Nov 17, 2021 | 13.75 | 13.81 | 13.36 | 13.43 | 137,144 | -0.47(-3.36%) |
Nov 16, 2021 | 13.79 | 14.07 | 13.69 | 13.90 | 87,620 | +0.16(+1.13%) |
Nov 15, 2021 | 13.76 | 13.82 | 13.57 | 13.74 | 100,129 | -0.06(-0.42%) |
Nov 12, 2021 | 13.90 | 13.96 | 13.73 | 13.80 | 116,955 | -0.17(-1.25%) |
Nov 11, 2021 | 14.03 | 14.12 | 13.93 | 13.97 | 170,681 | +0.02(+0.14%) |
Nov 10, 2021 | 14.59 | 13.95 | 86,027 | -0.73(-4.97%) | ||
Nov 09, 2021 | 14.58 | 14.70 | 14.25 | 14.68 | 194,500 | +0.08(+0.53%) |
Nov 08, 2021 | 14.51 | 14.79 | 14.43 | 14.60 | 109,712 | +0.21(+1.49%) |
Nov 05, 2021 | 14.44 | 14.63 | 14.35 | 14.39 | 155,041 | +0.14(+0.96%) |
Nov 04, 2021 | 14.61 | 14.80 | 14.11 | 14.25 | 294,357 | -0.10(-0.68%) |
Nov 03, 2021 | 14.15 | 14.57 | 14.10 | 14.35 | 150,940 | -0.06(-0.40%) |
Nov 02, 2021 | 14.40 | 14.46 | 14.28 | 14.41 | 100,016 | -0.06(-0.40%) |
Nov 01, 2021 | 14.18 | 14.53 | 14.03 | 14.47 | 154,989 | +0.44(+3.12%) |
Oct 29, 2021 | 14.40 | 14.40 | 13.98 | 14.03 | 154,504 | -0.38(-2.63%) |
Oct 28, 2021 | 14.15 | 14.42 | 14.15 | 14.41 | 184,686 | +0.19(+1.37%) |
Oct 27, 2021 | 14.71 | 14.81 | 14.15 | 14.22 | 134,794 | -0.68(-4.57%) |
Oct 26, 2021 | 14.95 | 14.90 | 208,150 | +0.07(+0.46%) | ||
Oct 25, 2021 | 14.83 | 14.97 | 14.74 | 14.83 | 135,605 | +0.19(+1.33%) |
Oct 22, 2021 | 14.59 | 14.68 | 14.43 | 14.63 | 144,000 | +0.04(+0.27%) |
Oct 21, 2021 | 14.88 | 14.91 | 14.44 | 14.60 | 99,354 | -0.42(-2.78%) |
Oct 20, 2021 | 14.97 | 15.01 | 14.75 | 15.01 | 102,415 | -0.06(-0.39%) |
Oct 19, 2021 | 15.06 | 15.14 | 14.78 | 15.07 | 150,775 | +0.08(+0.52%) |
Oct 18, 2021 | 15.06 | 15.23 | 14.87 | 14.99 | 148,854 | +0.06(+0.39%) |
Oct 15, 2021 | 14.92 | 15.13 | 14.92 | 14.94 | 139,121 | +0.17(+1.12%) |
Oct 14, 2021 | 14.72 | 14.80 | 14.58 | 14.77 | 145,613 | +0.23(+1.61%) |
Oct 13, 2021 | 14.33 | 14.59 | 14.13 | 14.54 | 103,044 | +0.12(+0.81%) |
Oct 12, 2021 | 14.34 | 14.59 | 14.25 | 14.42 | 156,632 | +0.04(+0.27%) |
Oct 11, 2021 | 14.54 | 14.81 | 14.37 | 14.38 | 197,898 | +0.10(+0.68%) |
Oct 08, 2021 | 14.09 | 14.41 | 14.09 | 14.28 | 311,786 | +0.35(+2.51%) |
Oct 07, 2021 | 13.67 | 14.03 | 13.63 | 13.93 | 137,411 | +0.34(+2.50%) |
Oct 06, 2021 | 13.81 | 13.92 | 13.36 | 13.59 | 99,091 | -0.51(-3.59%) |
Oct 05, 2021 | 14.31 | 14.40 | 13.91 | 14.10 | 104,874 | -0.01(-0.07%) |
Oct 04, 2021 | 14.02 | 14.27 | 13.95 | 14.11 | 210,732 | +0.36(+2.62%) |
Oct 01, 2021 | 13.43 | 13.88 | 13.32 | 13.75 | 255,478 | +0.44(+3.29%) |
Sep 30, 2021 | 13.41 | 13.51 | 13.17 | 13.31 | 369,335 | -0.16(-1.16%) |
Sep 29, 2021 | 13.60 | 13.63 | 13.37 | 13.47 | 307,512 | -0.13(-0.93%) |
Sep 28, 2021 | 13.73 | 14.11 | 13.57 | 13.59 | 202,158 | +0.04(+0.29%) |
Sep 27, 2021 | 13.20 | 13.67 | 13.20 | 13.55 | 255,869 | +0.63(+4.89%) |
Sep 24, 2021 | 12.79 | 13.03 | 12.72 | 12.92 | 101,446 | +0.05(+0.40%) |
Sep 23, 2021 | 12.40 | 12.95 | 12.35 | 12.87 | 122,684 | +0.58(+4.74%) |
Sep 22, 2021 | 12.40 | 12.65 | 12.28 | 12.29 | 163,821 | +0.13(+1.04%) |
Sep 21, 2021 | 12.37 | 12.37 | 11.96 | 12.16 | 100,094 | -0.03(-0.24%) |
Sep 20, 2021 | 12.23 | 12.38 | 11.94 | 12.19 | 387,386 | -0.48(-3.75%) |
Sep 17, 2021 | 12.87 | 13.03 | 12.61 | 12.67 | 107,110 | -0.28(-2.17%) |
Sep 16, 2021 | 13.16 | 13.16 | 12.80 | 12.95 | 95,040 | -0.25(-1.91%) |
Sep 15, 2021 | 12.86 | 13.34 | 12.86 | 13.20 | 215,624 | +0.52(+4.13%) |
Sep 14, 2021 | 13.13 | 13.13 | 12.63 | 12.68 | 194,951 | -0.26(-2.02%) |
Sep 13, 2021 | 12.56 | 13.05 | 12.56 | 12.94 | 105,919 | +0.57(+4.63%) |
Sep 10, 2021 | 12.50 | 12.56 | 12.27 | 12.37 | 90,304 | +0.07(+0.55%) |
Sep 09, 2021 | 12.18 | 12.54 | 12.08 | 12.30 | 337,213 | +0.05(+0.40%) |
Sep 08, 2021 | 12.74 | 12.78 | 12.22 | 12.25 | 287,012 | -0.45(-3.52%) |
Sep 07, 2021 | 12.61 | 12.90 | 12.53 | 12.70 | 78,345 | -0.03(-0.23%) |
Sep 03, 2021 | 12.91 | 13.04 | 12.68 | 12.73 | 59,345 | -0.21(-1.65%) |
Sep 02, 2021 | 12.73 | 13.01 | 12.71 | 12.94 | 83,744 | +0.38(+3.01%) |
Sep 01, 2021 | 12.61 | 12.69 | 12.50 | 12.56 | 103,988 | -0.09(-0.69%) |
Aug 31, 2021 | 12.61 | 12.81 | 12.57 | 12.65 | 69,931 | -0.05(-0.38%) |
Aug 30, 2021 | 13.12 | 13.12 | 12.69 | 12.70 | 79,264 | -0.33(-2.53%) |
Aug 27, 2021 | 12.57 | 13.11 | 12.57 | 13.03 | 78,678 | +0.65(+5.25%) |
Aug 26, 2021 | 12.47 | 12.61 | 12.34 | 12.38 | 89,519 | -0.19(-1.54%) |
Aug 25, 2021 | 12.49 | 12.67 | 12.37 | 12.57 | 262,088 | +0.09(+0.70%) |
Aug 24, 2021 | 12.24 | 12.57 | 12.18 | 12.48 | 118,018 | +0.43(+3.54%) |
Aug 23, 2021 | 11.81 | 12.14 | 11.81 | 12.06 | 98,480 | +0.58(+5.08%) |
Aug 20, 2021 | 11.32 | 11.54 | 11.25 | 11.47 | 452,853 | +0.05(+0.43%) |
Aug 19, 2021 | 11.56 | 11.66 | 11.25 | 11.42 | 175,541 | -0.40(-3.37%) |
Aug 18, 2021 | 12.05 | 12.22 | 11.80 | 11.82 | 116,376 | -0.16(-1.30%) |
Aug 17, 2021 | 12.11 | 12.33 | 11.83 | 11.98 | 174,305 | -0.26(-2.14%) |
Aug 16, 2021 | 12.34 | 12.35 | 12.07 | 12.24 | 281,241 | -0.33(-2.63%) |
Aug 13, 2021 | 12.81 | 12.82 | 12.54 | 12.57 | 111,549 | -0.25(-1.97%) |
Aug 12, 2021 | 13.01 | 13.07 | 12.61 | 12.82 | 255,391 | -0.17(-1.34%) |
Aug 11, 2021 | 12.70 | 13.05 | 12.55 | 13.00 | 162,736 | +0.19(+1.52%) |
Aug 10, 2021 | 12.54 | 12.89 | 12.54 | 12.80 | 272,208 | +0.34(+2.73%) |
Aug 09, 2021 | 12.43 | 12.53 | 12.19 | 12.46 | 168,231 | -0.22(-1.76%) |
Aug 06, 2021 | 12.56 | 12.78 | 12.50 | 12.69 | 159,930 | +0.28(+2.27%) |
Aug 05, 2021 | 12.28 | 12.62 | 12.26 | 12.40 | 1,008,035 | +0.19(+1.59%) |
Aug 04, 2021 | 12.77 | 12.79 | 12.20 | 12.21 | 444,482 | -0.81(-6.19%) |
Aug 03, 2021 | 12.79 | 13.03 | 12.43 | 13.02 | 304,873 | +0.16(+1.21%) |
Aug 02, 2021 | 13.03 | 13.56 | 12.82 | 12.86 | 470,933 | -0.16(-1.27%) |
Jul 30, 2021 | 13.31 | 13.38 | 12.96 | 13.03 | 211,072 | -0.37(-2.75%) |
Jul 29, 2021 | 13.45 | 13.49 | 13.20 | 13.39 | 442,719 | +0.17(+1.32%) |
Jul 28, 2021 | 13.16 | 13.39 | 12.92 | 13.22 | 89,698 | +0.14(+1.04%) |
Jul 27, 2021 | 13.18 | 13.18 | 12.98 | 13.08 | 102,262 | -0.21(-1.61%) |
Jul 26, 2021 | 12.84 | 13.40 | 12.84 | 13.30 | 113,484 | +0.50(+3.87%) |
Jul 23, 2021 | 13.08 | 13.08 | 12.59 | 12.80 | 112,252 | -0.17(-1.35%) |
Jul 22, 2021 | 13.27 | 13.27 | 12.82 | 12.98 | 114,881 | -0.28(-2.12%) |
Jul 21, 2021 | 13.04 | 13.42 | 13.04 | 13.26 | 380,005 | +0.57(+4.51%) |
Jul 20, 2021 | 12.41 | 12.87 | 12.27 | 12.69 | 134,589 | +0.33(+2.67%) |
Jul 19, 2021 | 12.33 | 12.57 | 12.08 | 12.36 | 451,539 | -0.52(-4.07%) |
Jul 16, 2021 | 13.49 | 13.51 | 12.80 | 12.88 | 291,937 | -0.39(-2.93%) |
Jul 15, 2021 | 13.59 | 13.78 | 13.23 | 13.27 | 247,419 | -0.49(-3.53%) |
Jul 14, 2021 | 14.36 | 14.67 | 13.68 | 13.75 | 214,602 | -0.52(-3.67%) |
Jul 13, 2021 | 14.44 | 14.46 | 14.14 | 14.28 | 133,429 | -0.26(-1.80%) |
Jul 12, 2021 | 14.38 | 14.65 | 14.12 | 14.54 | 374,838 | +0.01(+0.07%) |
Jul 09, 2021 | 14.35 | 14.64 | 14.21 | 14.53 | 210,513 | +0.45(+3.17%) |
Jul 08, 2021 | 13.75 | 14.24 | 13.71 | 14.08 | 331,732 | -0.04(-0.27%) |
Jul 07, 2021 | 14.38 | 14.58 | 13.88 | 14.12 | 439,527 | -0.33(-2.28%) |
Jul 06, 2021 | 15.33 | 15.33 | 14.36 | 14.45 | 199,570 | -0.89(-5.82%) |
Jul 02, 2021 | 15.43 | 15.43 | 15.18 | 15.35 | 100,358 | -0.13(-0.82%) |
Jul 01, 2021 | 15.27 | 15.62 | 15.26 | 15.47 | 286,048 | +0.60(+4.05%) |
Jun 30, 2021 | 14.87 | 15.07 | 14.77 | 14.87 | 117,443 | +0.10(+0.66%) |
Jun 29, 2021 | 14.86 | 15.13 | 14.77 | 14.77 | 166,307 | +0.02(+0.13%) |
Jun 28, 2021 | 15.52 | 15.52 | 14.64 | 14.75 | 116,889 | -0.79(-5.06%) |
Jun 25, 2021 | 15.77 | 15.77 | 15.52 | 15.54 | 545,153 | -0.14(-0.87%) |
Jun 24, 2021 | 15.50 | 15.70 | 15.32 | 15.68 | 119,347 | +0.25(+1.64%) |
Jun 23, 2021 | 15.70 | 16.05 | 15.42 | 15.42 | 197,186 | -0.07(-0.44%) |
Jun 22, 2021 | 15.44 | 15.54 | 15.21 | 15.49 | 191,868 | -0.03(-0.19%) |
Jun 21, 2021 | 14.78 | 15.60 | 14.78 | 15.52 | 204,418 | +0.83(+5.68%) |
Jun 18, 2021 | 14.84 | 15.05 | 14.66 | 14.69 | 452,703 | -0.43(-2.83%) |
Jun 17, 2021 | 15.97 | 16.09 | 14.78 | 15.11 | 288,993 | -0.88(-5.52%) |
Jun 16, 2021 | 15.99 | 16.31 | 15.78 | 16.00 | 348,142 | -0.06(-0.36%) |
Jun 15, 2021 | 15.68 | 16.05 | 15.68 | 16.05 | 142,084 | +0.41(+2.61%) |
Jun 14, 2021 | 15.98 | 16.13 | 15.56 | 15.65 | 202,459 | -0.30(-1.89%) |
Jun 11, 2021 | 16.00 | 16.15 | 15.86 | 15.95 | 166,054 | +0.12(+0.74%) |
Jun 10, 2021 | 16.24 | 16.34 | 15.70 | 15.83 | 196,234 | -0.22(-1.34%) |
Jun 09, 2021 | 16.25 | 16.35 | 16.02 | 16.05 | 308,045 | -0.16(-1.02%) |
Jun 08, 2021 | 16.07 | 16.34 | 15.84 | 16.21 | 423,639 | +0.06(+0.36%) |
Jun 07, 2021 | 16.59 | 16.68 | 16.07 | 16.15 | 283,446 | -0.40(-2.40%) |
Jun 04, 2021 | 16.62 | 16.65 | 16.12 | 16.55 | 538,746 | +0.11(+0.65%) |
Jun 03, 2021 | 16.10 | 16.56 | 15.98 | 16.44 | 412,327 | +0.23(+1.44%) |
Jun 02, 2021 | 15.28 | 16.32 | 15.03 | 16.21 | 540,388 | +1.08(+7.11%) |