Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.590 | 5.640 | 5.315 | 5.340 | 367,546 | -0.16(-2.91%) |
May 27, 2022 | 5.400 | 5.640 | 5.390 | 5.500 | 281,825 | +0.08(+1.48%) |
May 26, 2022 | 5.040 | 5.530 | 5.040 | 5.420 | 195,334 | +0.37(+7.33%) |
May 25, 2022 | 4.960 | 5.110 | 4.920 | 5.050 | 87,674 | +0.05(+1.00%) |
May 24, 2022 | 5.190 | 5.197 | 4.920 | 5.000 | 130,249 | -0.27(-5.12%) |
May 23, 2022 | 5.200 | 5.300 | 4.970 | 5.270 | 211,693 | +0.06(+1.15%) |
May 20, 2022 | 5.370 | 5.390 | 5.010 | 5.210 | 163,746 | -0.06(-1.14%) |
May 19, 2022 | 5.160 | 5.410 | 5.160 | 5.270 | 146,598 | +0.10(+1.93%) |
May 18, 2022 | 5.290 | 5.620 | 5.140 | 5.170 | 217,880 | -0.20(-3.72%) |
May 17, 2022 | 5.130 | 5.390 | 5.029 | 5.370 | 237,797 | +0.40(+8.05%) |
May 16, 2022 | 5.140 | 5.310 | 4.950 | 4.970 | 207,898 | -0.18(-3.50%) |
May 13, 2022 | 4.850 | 5.220 | 4.850 | 5.150 | 209,614 | +0.36(+7.52%) |
May 12, 2022 | 4.580 | 4.980 | 4.451 | 4.790 | 242,980 | +0.13(+2.79%) |
May 11, 2022 | 4.940 | 5.045 | 4.615 | 4.660 | 339,762 | -0.30(-6.05%) |
May 10, 2022 | 5.040 | 5.185 | 4.810 | 4.960 | 290,518 | +0.09(+1.85%) |
May 09, 2022 | 5.200 | 5.200 | 4.850 | 4.870 | 336,773 | -0.46(-8.63%) |
May 06, 2022 | 5.600 | 5.620 | 5.250 | 5.330 | 167,401 | -0.29(-5.16%) |
May 05, 2022 | 5.870 | 5.950 | 5.530 | 5.620 | 223,318 | -0.32(-5.39%) |
May 04, 2022 | 5.590 | 5.960 | 5.480 | 5.940 | 266,735 | +0.37(+6.64%) |
May 03, 2022 | 5.600 | 5.720 | 5.375 | 5.570 | 248,664 | -0.03(-0.54%) |
May 02, 2022 | 5.280 | 5.600 | 5.220 | 5.600 | 251,665 | +0.27(+5.07%) |
Apr 29, 2022 | 5.470 | 5.800 | 5.270 | 5.330 | 302,338 | -0.22(-3.96%) |
Apr 28, 2022 | 5.480 | 5.600 | 5.170 | 5.550 | 345,590 | +0.10(+1.83%) |
Apr 27, 2022 | 5.730 | 5.950 | 5.430 | 5.450 | 350,277 | -0.18(-3.20%) |
Apr 26, 2022 | 6.000 | 6.000 | 5.560 | 5.630 | 277,389 | -0.44(-7.25%) |
Apr 25, 2022 | 6.070 | 6.270 | 5.890 | 6.070 | 384,976 | +0.00(+0.00%) |
Apr 22, 2022 | 6.110 | 6.210 | 5.920 | 6.070 | 327,291 | -0.04(-0.65%) |
Apr 21, 2022 | 6.500 | 6.550 | 6.010 | 6.110 | 292,745 | -0.29(-4.53%) |
Apr 20, 2022 | 6.890 | 6.890 | 6.390 | 6.400 | 229,710 | -0.42(-6.16%) |
Apr 19, 2022 | 6.710 | 7.070 | 6.620 | 6.820 | 256,072 | +0.12(+1.79%) |
Apr 18, 2022 | 6.820 | 7.200 | 6.650 | 6.700 | 190,680 | -0.16(-2.33%) |
Apr 14, 2022 | 7.210 | 7.239 | 6.840 | 6.860 | 186,666 | -0.27(-3.79%) |
Apr 13, 2022 | 7.170 | 7.170 | 6.960 | 7.130 | 124,034 | +0.08(+1.13%) |
Apr 12, 2022 | 7.230 | 7.430 | 7.020 | 7.050 | 126,525 | -0.06(-0.84%) |
Apr 11, 2022 | 6.970 | 7.210 | 6.750 | 7.110 | 168,135 | +0.07(+0.99%) |
Apr 08, 2022 | 7.300 | 7.300 | 6.950 | 7.040 | 253,873 | -0.29(-3.96%) |
Apr 07, 2022 | 7.520 | 7.600 | 7.020 | 7.330 | 290,791 | -0.18(-2.40%) |
Apr 06, 2022 | 8.050 | 8.110 | 7.465 | 7.510 | 294,470 | -0.63(-7.74%) |
Apr 05, 2022 | 8.300 | 8.310 | 8.030 | 8.140 | 252,235 | -0.10(-1.21%) |
Apr 04, 2022 | 7.640 | 8.270 | 7.640 | 8.240 | 237,826 | +0.60(+7.85%) |
Apr 01, 2022 | 7.650 | 7.730 | 7.502 | 7.640 | 243,712 | +0.03(+0.39%) |
Mar 31, 2022 | 7.780 | 7.890 | 7.560 | 7.610 | 302,104 | -0.12(-1.55%) |
Mar 30, 2022 | 8.150 | 8.220 | 7.720 | 7.730 | 733,527 | -0.44(-5.39%) |
Mar 29, 2022 | 8.090 | 8.370 | 8.030 | 8.170 | 275,427 | +0.17(+2.12%) |
Mar 28, 2022 | 8.440 | 8.470 | 7.730 | 8.000 | 344,676 | -0.47(-5.55%) |
Mar 25, 2022 | 8.900 | 8.900 | 8.360 | 8.470 | 283,645 | -0.29(-3.31%) |
Mar 24, 2022 | 8.670 | 9.360 | 8.521 | 8.760 | 454,568 | +0.25(+2.94%) |
Mar 23, 2022 | 8.820 | 8.950 | 8.480 | 8.510 | 310,850 | -0.39(-4.38%) |
Mar 22, 2022 | 8.840 | 9.050 | 8.770 | 8.900 | 172,474 | +0.14(+1.60%) |
Mar 21, 2022 | 8.830 | 9.000 | 8.430 | 8.760 | 334,617 | -0.23(-2.56%) |
Mar 18, 2022 | 8.780 | 9.140 | 8.710 | 8.990 | 663,981 | +0.21(+2.39%) |
Mar 17, 2022 | 8.240 | 8.860 | 8.220 | 8.780 | 274,120 | +0.44(+5.28%) |
Mar 16, 2022 | 8.000 | 8.370 | 7.960 | 8.340 | 249,256 | +0.40(+5.04%) |
Mar 15, 2022 | 7.450 | 8.015 | 7.400 | 7.940 | 292,130 | +0.54(+7.30%) |
Mar 14, 2022 | 8.270 | 8.360 | 7.350 | 7.400 | 378,476 | -0.91(-10.95%) |
Mar 11, 2022 | 9.250 | 9.330 | 8.260 | 8.310 | 229,254 | -0.87(-9.48%) |
Mar 10, 2022 | 9.510 | 9.590 | 9.110 | 9.180 | 316,330 | -0.54(-5.56%) |
Mar 09, 2022 | 10.02 | 10.14 | 9.490 | 9.720 | 290,219 | -0.18(-1.82%) |
Mar 08, 2022 | 8.780 | 10.14 | 8.780 | 9.900 | 551,476 | +1.27(+14.72%) |
Mar 07, 2022 | 7.970 | 8.690 | 7.970 | 8.630 | 322,458 | +0.70(+8.83%) |
Mar 04, 2022 | 7.960 | 8.385 | 7.780 | 7.930 | 492,404 | -0.13(-1.61%) |
Mar 03, 2022 | 8.630 | 8.730 | 7.980 | 8.060 | 161,724 | -0.47(-5.51%) |
Mar 02, 2022 | 8.570 | 8.660 | 8.340 | 8.530 | 158,574 | -0.01(-0.12%) |
Mar 01, 2022 | 8.500 | 8.600 | 8.240 | 8.540 | 192,894 | +0.05(+0.59%) |
Feb 28, 2022 | 8.100 | 9.030 | 8.100 | 8.490 | 324,520 | +0.31(+3.79%) |
Feb 25, 2022 | 8.140 | 8.200 | 7.960 | 8.180 | 135,393 | +0.05(+0.62%) |
Feb 24, 2022 | 7.170 | 8.190 | 7.100 | 8.130 | 247,160 | +0.65(+8.69%) |
Feb 23, 2022 | 7.690 | 7.820 | 7.440 | 7.480 | 207,509 | -0.13(-1.71%) |
Feb 22, 2022 | 7.580 | 7.830 | 7.540 | 7.610 | 197,432 | -0.07(-0.91%) |
Feb 18, 2022 | 7.680 | 0 | -0.27(-3.40%) | |||
Feb 17, 2022 | 8.200 | 8.400 | 7.880 | 7.950 | 123,474 | -0.38(-4.56%) |
Feb 16, 2022 | 8.350 | 8.480 | 8.190 | 8.330 | 110,348 | -0.10(-1.19%) |
Feb 15, 2022 | 7.960 | 8.450 | 7.911 | 8.430 | 277,116 | +0.63(+8.08%) |
Feb 14, 2022 | 7.690 | 8.030 | 7.660 | 7.800 | 168,198 | +0.09(+1.17%) |
Feb 11, 2022 | 8.050 | 8.220 | 7.610 | 7.710 | 159,445 | -0.27(-3.38%) |
Feb 10, 2022 | 8.090 | 8.480 | 7.880 | 7.980 | 280,281 | -0.38(-4.55%) |
Feb 09, 2022 | 8.190 | 8.430 | 8.120 | 8.360 | 184,016 | +0.38(+4.76%) |
Feb 08, 2022 | 7.810 | 8.240 | 7.810 | 7.980 | 206,945 | +0.11(+1.40%) |
Feb 07, 2022 | 8.050 | 8.290 | 7.800 | 7.870 | 195,423 | -0.18(-2.24%) |
Feb 04, 2022 | 7.830 | 8.160 | 7.651 | 8.050 | 194,147 | +0.17(+2.16%) |
Feb 03, 2022 | 7.850 | 7.959 | 7.880 | 294,287 | -0.30(-3.67%) | |
Feb 02, 2022 | 8.720 | 8.900 | 8.150 | 8.180 | 290,837 | -0.47(-5.43%) |
Feb 01, 2022 | 8.630 | 8.880 | 8.080 | 8.650 | 527,998 | +0.45(+5.49%) |
Jan 31, 2022 | 7.430 | 8.210 | 8.200 | 327,568 | +0.83(+11.26%) | |
Jan 28, 2022 | 7.310 | 7.460 | 7.040 | 7.370 | 281,588 | -0.01(-0.14%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.350 | 7.380 | 252,418 | -0.46(-5.87%) |
Jan 26, 2022 | 8.440 | 8.440 | 7.791 | 7.840 | 198,761 | -0.26(-3.21%) |
Jan 25, 2022 | 8.160 | 8.330 | 7.650 | 8.100 | 217,079 | -0.15(-1.82%) |
Jan 24, 2022 | 7.820 | 8.330 | 7.290 | 8.250 | 535,360 | +0.27(+3.38%) |
Jan 21, 2022 | 8.370 | 8.475 | 7.950 | 7.980 | 271,507 | -0.55(-6.45%) |
Jan 20, 2022 | 8.700 | 9.114 | 8.470 | 8.530 | 229,479 | -0.21(-2.40%) |
Jan 19, 2022 | 9.190 | 9.290 | 8.710 | 8.740 | 247,909 | -0.35(-3.85%) |
Jan 18, 2022 | 9.530 | 9.610 | 9.050 | 9.090 | 221,053 | -0.51(-5.31%) |
Jan 14, 2022 | 9.600 | 0 | +0.27(+2.89%) | |||
Jan 13, 2022 | 9.760 | 9.810 | 9.280 | 9.330 | 171,957 | -0.32(-3.32%) |
Jan 12, 2022 | 10.10 | 10.16 | 9.640 | 9.650 | 160,885 | -0.31(-3.11%) |
Jan 11, 2022 | 9.890 | 10.17 | 9.750 | 9.960 | 167,497 | +0.07(+0.71%) |
Jan 10, 2022 | 10.14 | 10.15 | 9.540 | 9.890 | 246,431 | -0.34(-3.32%) |
Jan 07, 2022 | 10.28 | 10.59 | 10.10 | 10.23 | 151,492 | -0.11(-1.06%) |
Jan 06, 2022 | 11.01 | 11.01 | 10.02 | 10.34 | 178,531 | -0.14(-1.34%) |
Jan 05, 2022 | 11.00 | 11.02 | 10.36 | 10.48 | 248,607 | -0.51(-4.64%) |
Jan 04, 2022 | 11.08 | 11.37 | 10.75 | 10.99 | 225,840 | -0.03(-0.27%) |
Jan 03, 2022 | 10.83 | 11.10 | 10.45 | 11.02 | 216,227 | +0.14(+1.29%) |
Dec 31, 2021 | 10.88 | 11.18 | 10.87 | 10.88 | 144,578 | -0.09(-0.82%) |
Dec 30, 2021 | 10.86 | 11.29 | 10.86 | 10.97 | 423,536 | +0.22(+2.05%) |
Dec 29, 2021 | 10.80 | 10.95 | 10.46 | 10.75 | 258,459 | -0.14(-1.29%) |
Dec 28, 2021 | 11.09 | 11.44 | 10.85 | 10.89 | 185,021 | -0.31(-2.77%) |
Dec 27, 2021 | 11.64 | 11.81 | 11.08 | 11.20 | 178,383 | -0.46(-3.95%) |
Dec 23, 2021 | 11.40 | 11.93 | 11.25 | 11.66 | 210,346 | +0.37(+3.28%) |
Dec 22, 2021 | 11.69 | 11.69 | 11.15 | 11.29 | 139,397 | -0.12(-1.05%) |
Dec 21, 2021 | 11.23 | 11.46 | 11.03 | 11.41 | 188,104 | +0.54(+4.97%) |
Dec 20, 2021 | 10.83 | 11.00 | 10.36 | 10.87 | 262,062 | -0.29(-2.60%) |
Dec 17, 2021 | 10.90 | 11.52 | 10.62 | 11.16 | 1,073,879 | +0.17(+1.55%) |
Dec 16, 2021 | 11.32 | 11.89 | 10.91 | 10.99 | 251,338 | -0.09(-0.81%) |
Dec 15, 2021 | 10.78 | 11.17 | 10.20 | 11.08 | 301,474 | +0.30(+2.78%) |
Dec 14, 2021 | 11.17 | 11.34 | 10.73 | 10.78 | 261,731 | -0.69(-6.02%) |
Dec 13, 2021 | 11.25 | 11.60 | 11.20 | 11.47 | 293,164 | +0.21(+1.87%) |
Dec 10, 2021 | 11.63 | 11.87 | 11.17 | 11.26 | 168,834 | -0.39(-3.35%) |
Dec 09, 2021 | 11.87 | 11.97 | 11.59 | 11.65 | 125,347 | -0.39(-3.24%) |
Dec 08, 2021 | 11.65 | 12.12 | 11.45 | 12.04 | 146,247 | +0.39(+3.35%) |
Dec 07, 2021 | 11.61 | 12.04 | 11.46 | 11.65 | 209,694 | +0.41(+3.65%) |
Dec 06, 2021 | 11.25 | 11.40 | 10.49 | 11.24 | 240,331 | -0.02(-0.18%) |
Dec 03, 2021 | 12.10 | 12.23 | 11.08 | 11.26 | 292,201 | -0.74(-6.17%) |
Dec 02, 2021 | 12.09 | 12.28 | 11.73 | 12.00 | 316,785 | -0.19(-1.56%) |
Dec 01, 2021 | 13.11 | 13.29 | 12.16 | 12.19 | 217,624 | -0.61(-4.77%) |
Nov 30, 2021 | 12.87 | 13.36 | 12.44 | 12.80 | 269,110 | -0.11(-0.85%) |
Nov 29, 2021 | 13.50 | 13.51 | 12.80 | 12.91 | 258,413 | -0.37(-2.79%) |
Nov 26, 2021 | 13.14 | 13.49 | 12.70 | 13.28 | 123,832 | -0.40(-2.92%) |
Nov 24, 2021 | 13.44 | 13.73 | 13.18 | 13.68 | 103,617 | +0.14(+1.03%) |
Nov 23, 2021 | 13.60 | 13.90 | 13.11 | 13.54 | 173,958 | -0.12(-0.88%) |
Nov 22, 2021 | 14.32 | 14.49 | 13.57 | 13.66 | 194,507 | -0.64(-4.48%) |
Nov 19, 2021 | 14.00 | 14.68 | 13.97 | 14.30 | 143,972 | +0.12(+0.85%) |
Nov 18, 2021 | 14.75 | 14.25 | 14.00 | 14.18 | 252,427 | -0.64(-4.32%) |
Nov 17, 2021 | 15.19 | 15.37 | 14.62 | 14.82 | 223,286 | -0.53(-3.45%) |
Nov 16, 2021 | 15.54 | 15.54 | 15.22 | 15.35 | 140,352 | -0.30(-1.92%) |
Nov 15, 2021 | 16.05 | 16.05 | 15.40 | 15.65 | 179,289 | -0.39(-2.43%) |
Nov 12, 2021 | 16.42 | 16.71 | 15.74 | 16.04 | 270,902 | -0.43(-2.61%) |
Nov 11, 2021 | 16.20 | 17.20 | 15.88 | 16.47 | 274,819 | +0.30(+1.86%) |
Nov 10, 2021 | 17.24 | 16.15 | 16.17 | 336,522 | -1.07(-6.21%) | |
Nov 09, 2021 | 17.25 | 17.45 | 16.14 | 17.24 | 454,428 | -1.04(-5.69%) |
Nov 08, 2021 | 17.78 | 18.37 | 17.78 | 18.28 | 343,294 | +0.63(+3.57%) |
Nov 05, 2021 | 17.80 | 18.09 | 17.25 | 17.65 | 191,415 | -0.15(-0.84%) |
Nov 04, 2021 | 18.25 | 18.44 | 17.77 | 17.80 | 228,647 | -0.37(-2.04%) |
Nov 03, 2021 | 18.25 | 18.26 | 17.69 | 18.17 | 256,107 | -0.07(-0.38%) |
Nov 02, 2021 | 19.31 | 19.31 | 18.11 | 18.24 | 238,253 | -1.05(-5.44%) |
Nov 01, 2021 | 18.50 | 19.36 | 18.38 | 19.29 | 203,759 | +0.91(+4.95%) |
Oct 29, 2021 | 18.15 | 18.47 | 18.09 | 18.38 | 138,131 | +0.18(+0.99%) |
Oct 28, 2021 | 17.28 | 18.25 | 18.20 | 230,720 | +1.05(+6.12%) | |
Oct 27, 2021 | 17.29 | 17.90 | 17.10 | 17.15 | 136,006 | -0.10(-0.58%) |
Oct 26, 2021 | 17.45 | 17.25 | 133,744 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.24 | 17.42 | 16.66 | 17.25 | 134,321 | +0.11(+0.64%) |
Oct 22, 2021 | 17.08 | 17.25 | 16.95 | 17.14 | 122,050 | -0.01(-0.06%) |
Oct 21, 2021 | 17.10 | 17.63 | 16.80 | 17.15 | 98,727 | -0.05(-0.29%) |
Oct 20, 2021 | 17.11 | 17.36 | 16.89 | 17.20 | 123,699 | -0.11(-0.64%) |
Oct 19, 2021 | 16.82 | 17.47 | 16.68 | 17.31 | 160,567 | +0.67(+4.03%) |
Oct 18, 2021 | 16.75 | 17.13 | 16.50 | 16.64 | 223,288 | -0.11(-0.66%) |
Oct 15, 2021 | 17.30 | 17.30 | 16.68 | 16.75 | 193,030 | -0.20(-1.18%) |
Oct 14, 2021 | 17.18 | 17.20 | 16.52 | 16.95 | 164,269 | +0.04(+0.24%) |
Oct 13, 2021 | 16.42 | 17.00 | 16.30 | 16.91 | 488,721 | +0.60(+3.68%) |
Oct 12, 2021 | 16.04 | 16.76 | 16.04 | 16.31 | 256,478 | +0.37(+2.32%) |
Oct 11, 2021 | 15.25 | 16.12 | 15.24 | 15.94 | 241,496 | +0.80(+5.28%) |
Oct 08, 2021 | 15.40 | 15.53 | 15.00 | 15.14 | 177,631 | -0.28(-1.82%) |
Oct 07, 2021 | 14.62 | 15.76 | 14.51 | 15.42 | 367,620 | +1.05(+7.31%) |
Oct 06, 2021 | 14.11 | 14.41 | 13.85 | 14.37 | 200,144 | +0.26(+1.84%) |
Oct 05, 2021 | 14.25 | 14.37 | 13.80 | 14.11 | 237,516 | -0.06(-0.42%) |
Oct 04, 2021 | 14.45 | 14.76 | 14.07 | 14.17 | 288,626 | -0.41(-2.81%) |
Oct 01, 2021 | 14.55 | 14.98 | 14.42 | 14.58 | 291,529 | +0.00(+0.00%) |
Sep 30, 2021 | 13.71 | 14.91 | 13.67 | 14.58 | 442,009 | +1.02(+7.52%) |
Sep 29, 2021 | 14.38 | 14.49 | 13.36 | 13.56 | 645,861 | -0.71(-4.98%) |
Sep 28, 2021 | 14.47 | 14.59 | 13.99 | 14.27 | 358,201 | -0.37(-2.53%) |
Sep 27, 2021 | 13.62 | 14.81 | 13.36 | 14.64 | 390,202 | +0.97(+7.10%) |
Sep 24, 2021 | 13.72 | 13.92 | 13.48 | 13.67 | 344,107 | -0.24(-1.73%) |
Sep 23, 2021 | 14.00 | 14.13 | 13.36 | 13.91 | 279,822 | +0.00(+0.00%) |
Sep 22, 2021 | 13.40 | 14.02 | 13.31 | 13.91 | 224,671 | +0.60(+4.51%) |
Sep 21, 2021 | 13.33 | 13.42 | 12.78 | 13.31 | 201,334 | +0.08(+0.60%) |
Sep 20, 2021 | 13.08 | 13.26 | 12.76 | 13.23 | 297,873 | -0.37(-2.72%) |
Sep 17, 2021 | 12.97 | 13.70 | 12.92 | 13.60 | 491,066 | +0.72(+5.59%) |
Sep 16, 2021 | 13.12 | 13.23 | 12.59 | 12.88 | 309,269 | -0.23(-1.75%) |
Sep 15, 2021 | 13.28 | 13.32 | 12.82 | 13.11 | 232,447 | -0.29(-2.16%) |
Sep 14, 2021 | 13.87 | 14.10 | 13.29 | 13.40 | 172,633 | -0.35(-2.55%) |
Sep 13, 2021 | 13.70 | 13.77 | 13.23 | 13.75 | 169,190 | +0.10(+0.73%) |
Sep 10, 2021 | 13.57 | 13.94 | 13.48 | 13.65 | 223,621 | +0.11(+0.81%) |
Sep 09, 2021 | 13.29 | 13.94 | 13.11 | 13.54 | 227,260 | +0.15(+1.12%) |
Sep 08, 2021 | 14.11 | 14.14 | 13.33 | 13.39 | 264,151 | -0.89(-6.23%) |
Sep 07, 2021 | 14.17 | 14.59 | 13.90 | 14.28 | 251,981 | +0.11(+0.78%) |
Sep 03, 2021 | 13.98 | 14.42 | 13.95 | 14.17 | 200,651 | +0.16(+1.14%) |
Sep 02, 2021 | 14.05 | 14.29 | 13.87 | 14.01 | 276,504 | +0.02(+0.14%) |
Sep 01, 2021 | 14.77 | 14.87 | 13.90 | 13.99 | 664,765 | -0.91(-6.11%) |
Aug 31, 2021 | 13.10 | 15.37 | 12.66 | 14.90 | 1,898,652 | +2.56(+20.75%) |
Aug 30, 2021 | 12.52 | 12.54 | 12.27 | 12.34 | 141,352 | -0.20(-1.59%) |
Aug 27, 2021 | 12.55 | 12.68 | 12.44 | 12.54 | 180,591 | +0.04(+0.32%) |
Aug 26, 2021 | 12.07 | 12.89 | 12.07 | 12.50 | 329,984 | +0.34(+2.80%) |
Aug 25, 2021 | 12.25 | 12.43 | 11.95 | 12.16 | 185,386 | +0.06(+0.50%) |
Aug 24, 2021 | 12.23 | 12.44 | 11.87 | 12.10 | 239,021 | -0.04(-0.33%) |
Aug 23, 2021 | 11.61 | 12.16 | 11.61 | 12.14 | 199,554 | +0.67(+5.84%) |
Aug 20, 2021 | 11.34 | 11.60 | 11.25 | 11.47 | 181,104 | +0.03(+0.26%) |
Aug 19, 2021 | 11.75 | 11.90 | 11.38 | 11.44 | 204,131 | -0.42(-3.54%) |
Aug 18, 2021 | 11.91 | 12.24 | 11.60 | 11.86 | 209,700 | +0.01(+0.08%) |
Aug 17, 2021 | 12.00 | 12.08 | 11.71 | 11.85 | 164,721 | -0.37(-3.03%) |
Aug 16, 2021 | 12.51 | 12.60 | 12.05 | 12.22 | 178,857 | -0.41(-3.25%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.57 | 12.63 | 196,804 | -0.72(-5.39%) |
Aug 12, 2021 | 13.56 | 13.75 | 13.06 | 13.35 | 195,397 | -0.29(-2.13%) |
Aug 11, 2021 | 14.63 | 14.81 | 13.56 | 13.64 | 240,326 | -0.88(-6.06%) |
Aug 10, 2021 | 13.69 | 14.66 | 13.68 | 14.52 | 344,999 | +0.89(+6.53%) |
Aug 09, 2021 | 12.56 | 13.89 | 12.30 | 13.63 | 278,126 | +0.94(+7.41%) |
Aug 06, 2021 | 12.78 | 13.22 | 12.41 | 12.69 | 307,034 | +0.15(+1.20%) |
Aug 05, 2021 | 13.50 | 13.50 | 12.27 | 12.54 | 719,495 | -0.45(-3.46%) |
Aug 04, 2021 | 14.01 | 14.01 | 12.88 | 12.99 | 316,446 | -0.51(-3.78%) |
Aug 03, 2021 | 14.07 | 14.07 | 13.29 | 13.50 | 182,638 | -0.37(-2.67%) |
Aug 02, 2021 | 14.29 | 14.50 | 13.80 | 13.87 | 131,112 | -0.18(-1.28%) |
Jul 30, 2021 | 14.04 | 14.64 | 13.89 | 14.05 | 120,078 | -0.17(-1.20%) |
Jul 29, 2021 | 14.62 | 14.78 | 14.18 | 14.22 | 139,033 | -0.28(-1.93%) |
Jul 28, 2021 | 13.81 | 14.81 | 13.76 | 14.50 | 215,499 | +0.80(+5.84%) |
Jul 27, 2021 | 14.02 | 14.09 | 13.32 | 13.70 | 313,111 | -0.38(-2.70%) |
Jul 26, 2021 | 14.14 | 14.45 | 13.82 | 14.08 | 181,421 | -0.05(-0.35%) |
Jul 23, 2021 | 14.65 | 14.65 | 13.96 | 14.13 | 120,411 | -0.35(-2.42%) |
Jul 22, 2021 | 15.02 | 15.02 | 14.29 | 14.48 | 137,951 | -0.58(-3.85%) |
Jul 21, 2021 | 14.24 | 15.32 | 14.24 | 15.06 | 284,123 | +0.90(+6.36%) |
Jul 20, 2021 | 13.54 | 14.31 | 13.25 | 14.16 | 462,325 | +0.65(+4.81%) |
Jul 19, 2021 | 13.27 | 13.78 | 13.13 | 13.51 | 332,825 | -0.29(-2.10%) |
Jul 16, 2021 | 14.91 | 14.91 | 13.70 | 13.80 | 418,673 | -0.82(-5.61%) |
Jul 15, 2021 | 14.76 | 15.02 | 14.29 | 14.62 | 165,132 | -0.13(-0.88%) |
Jul 14, 2021 | 15.58 | 15.74 | 14.70 | 14.75 | 175,357 | -0.74(-4.78%) |
Jul 13, 2021 | 16.02 | 16.09 | 15.47 | 15.49 | 139,459 | -0.64(-3.97%) |
Jul 12, 2021 | 16.19 | 16.27 | 15.70 | 16.13 | 113,153 | -0.01(-0.06%) |
Jul 09, 2021 | 16.19 | 16.39 | 15.90 | 16.14 | 169,258 | +0.36(+2.28%) |
Jul 08, 2021 | 15.52 | 16.04 | 15.31 | 15.78 | 255,065 | -0.29(-1.80%) |
Jul 07, 2021 | 17.60 | 18.14 | 15.93 | 16.07 | 286,533 | -1.49(-8.49%) |
Jul 06, 2021 | 17.53 | 18.11 | 17.25 | 17.56 | 224,424 | +0.19(+1.09%) |
Jul 02, 2021 | 17.99 | 17.99 | 17.26 | 17.37 | 184,741 | -0.42(-2.36%) |
Jul 01, 2021 | 17.42 | 18.12 | 17.30 | 17.79 | 295,707 | +0.40(+2.30%) |
Jun 30, 2021 | 18.01 | 18.21 | 17.29 | 17.39 | 319,484 | -0.87(-4.76%) |
Jun 29, 2021 | 18.51 | 19.43 | 18.23 | 18.26 | 1,121,143 | -0.12(-0.65%) |
Jun 28, 2021 | 17.54 | 18.66 | 17.33 | 18.38 | 336,349 | +0.80(+4.55%) |
Jun 25, 2021 | 17.78 | 18.39 | 17.57 | 17.58 | 712,380 | -0.11(-0.62%) |
Jun 24, 2021 | 17.03 | 17.69 | 16.58 | 17.69 | 493,750 | +0.76(+4.49%) |
Jun 23, 2021 | 15.67 | 17.26 | 15.57 | 16.93 | 741,846 | +1.42(+9.16%) |
Jun 22, 2021 | 14.78 | 15.69 | 14.78 | 15.51 | 272,420 | +0.59(+3.95%) |
Jun 21, 2021 | 14.64 | 15.09 | 14.39 | 14.92 | 299,633 | +0.43(+2.97%) |
Jun 18, 2021 | 14.80 | 14.93 | 14.23 | 14.49 | 1,362,773 | -0.55(-3.66%) |
Jun 17, 2021 | 15.23 | 15.42 | 14.83 | 15.04 | 244,999 | -0.27(-1.76%) |
Jun 16, 2021 | 14.71 | 15.40 | 14.60 | 15.31 | 245,184 | +0.61(+4.15%) |
Jun 15, 2021 | 15.10 | 15.19 | 14.54 | 14.70 | 268,757 | -0.39(-2.58%) |
Jun 14, 2021 | 15.12 | 15.56 | 15.00 | 15.09 | 235,892 | -0.09(-0.59%) |
Jun 11, 2021 | 14.11 | 15.24 | 14.11 | 15.18 | 433,938 | -0.01(-0.07%) |
Jun 10, 2021 | 15.99 | 16.13 | 15.12 | 15.19 | 337,973 | -0.80(-5.00%) |
Jun 09, 2021 | 16.06 | 16.59 | 15.65 | 15.99 | 422,452 | -0.07(-0.44%) |
Jun 08, 2021 | 16.44 | 16.44 | 15.42 | 16.06 | 672,381 | -0.04(-0.25%) |
Jun 07, 2021 | 17.72 | 17.86 | 15.64 | 16.10 | 1,274,005 | -1.44(-8.21%) |
Jun 04, 2021 | 13.22 | 18.50 | 13.22 | 17.54 | 5,008,698 | +4.78(+37.46%) |
Jun 03, 2021 | 14.96 | 14.96 | 12.73 | 12.76 | 678,335 | -2.34(-15.50%) |
Jun 02, 2021 | 14.92 | 15.15 | 14.50 | 15.10 | 473,725 | +0.04(+0.27%) |