Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.970 | 9.120 | 8.970 | 9.020 | 1,717 | -0.03(-0.33%) |
May 27, 2022 | 9.200 | 9.200 | 9.000 | 9.050 | 5,405 | -0.13(-1.42%) |
May 26, 2022 | 9.310 | 9.310 | 9.090 | 9.180 | 1,883 | +0.18(+2.00%) |
May 25, 2022 | 9.300 | 9.310 | 8.800 | 9.000 | 6,616 | -0.04(-0.44%) |
May 24, 2022 | 9.300 | 9.300 | 8.810 | 9.040 | 3,159 | -0.26(-2.80%) |
May 23, 2022 | 9.245 | 9.300 | 9.245 | 9.300 | 2,906 | +0.00(+0.00%) |
May 20, 2022 | 9.350 | 9.350 | 9.300 | 9.300 | 400 | -0.19(-1.98%) |
May 19, 2022 | 9.488 | 9.488 | 9.488 | 9.488 | 173 | +0.19(+2.02%) |
May 17, 2022 | 9.299 | 3 | +0.45(+5.08%) | |||
May 16, 2022 | 9.000 | 9.100 | 8.850 | 8.850 | 8,836 | +0.05(+0.56%) |
May 13, 2022 | 8.986 | 8.986 | 8.801 | 8.801 | 664 | +0.12(+1.33%) |
May 12, 2022 | 8.920 | 8.920 | 8.000 | 8.686 | 2,870 | +0.04(+0.42%) |
May 11, 2022 | 9.100 | 9.350 | 8.650 | 8.650 | 1,584 | +0.07(+0.85%) |
May 10, 2022 | 9.300 | 9.395 | 8.577 | 8.577 | 1,628 | -1.64(-16.08%) |
May 09, 2022 | 9.720 | 10.22 | 9.170 | 10.22 | 3,806 | +0.25(+2.53%) |
May 06, 2022 | 9.720 | 10.02 | 9.720 | 9.968 | 2,883 | +0.00(+0.03%) |
May 05, 2022 | 9.720 | 9.965 | 9.720 | 9.965 | 1,474 | +0.24(+2.52%) |
May 03, 2022 | 9.720 | 131 | -0.00(-0.05%) | |||
May 02, 2022 | 9.510 | 9.920 | 9.510 | 9.725 | 1,537 | +0.32(+3.46%) |
Apr 29, 2022 | 9.600 | 9.876 | 9.400 | 9.400 | 2,053 | +0.17(+1.84%) |
Apr 28, 2022 | 9.600 | 9.600 | 9.020 | 9.230 | 2,453 | +0.28(+3.13%) |
Apr 27, 2022 | 9.530 | 9.530 | 8.650 | 8.950 | 8,532 | -0.81(-8.30%) |
Apr 26, 2022 | 9.970 | 10.29 | 9.760 | 9.760 | 2,049 | -0.25(-2.50%) |
Apr 25, 2022 | 10.29 | 10.29 | 9.586 | 10.01 | 5,563 | -0.29(-2.86%) |
Apr 22, 2022 | 10.54 | 10.54 | 10.21 | 10.30 | 6,426 | -0.23(-2.23%) |
Apr 21, 2022 | 10.64 | 10.65 | 10.54 | 10.54 | 4,114 | -0.11(-1.03%) |
Apr 20, 2022 | 10.64 | 10.65 | 10.64 | 10.65 | 848 | +0.24(+2.31%) |
Apr 19, 2022 | 10.62 | 10.81 | 10.41 | 10.41 | 1,058 | -0.10(-0.95%) |
Apr 18, 2022 | 10.51 | 10.54 | 10.51 | 10.51 | 1,638 | -0.35(-3.22%) |
Apr 13, 2022 | 10.86 | 55 | -0.32(-2.86%) | |||
Apr 12, 2022 | 11.15 | 11.18 | 10.93 | 11.18 | 3,862 | -0.00(-0.04%) |
Apr 11, 2022 | 11.06 | 11.18 | 11.06 | 11.18 | 543 | -0.03(-0.23%) |
Apr 08, 2022 | 11.11 | 11.51 | 10.92 | 11.21 | 4,032 | +0.11(+0.99%) |
Apr 07, 2022 | 11.22 | 11.22 | 11.10 | 11.10 | 2,732 | -0.15(-1.33%) |
Apr 06, 2022 | 11.27 | 11.50 | 11.03 | 11.25 | 11,577 | -0.90(-7.42%) |
Apr 05, 2022 | 11.28 | 12.15 | 11.28 | 12.15 | 3,928 | +0.39(+3.33%) |
Apr 04, 2022 | 11.31 | 11.76 | 11.31 | 11.76 | 1,216 | +0.73(+6.67%) |
Apr 01, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 110 | -0.38(-3.29%) |
Mar 30, 2022 | 11.40 | 59 | +0.16(+1.42%) | |||
Mar 29, 2022 | 11.40 | 11.70 | 11.24 | 11.24 | 778 | +0.08(+0.72%) |
Mar 28, 2022 | 10.97 | 11.39 | 10.89 | 11.16 | 1,370 | +0.06(+0.54%) |
Mar 25, 2022 | 11.19 | 11.19 | 11.10 | 11.10 | 1,347 | -0.09(-0.80%) |
Mar 24, 2022 | 11.19 | 11.33 | 11.13 | 11.19 | 3,241 | -0.01(-0.09%) |
Mar 23, 2022 | 11.36 | 11.36 | 11.20 | 11.20 | 1,101 | +0.01(+0.09%) |
Mar 22, 2022 | 11.17 | 11.30 | 10.99 | 11.19 | 3,460 | +0.22(+2.01%) |
Mar 21, 2022 | 10.76 | 11.01 | 10.76 | 10.97 | 2,760 | -0.25(-2.23%) |
Mar 18, 2022 | 11.18 | 11.22 | 11.18 | 11.22 | 2,453 | +0.00(+0.00%) |
Mar 17, 2022 | 10.90 | 11.22 | 10.71 | 11.22 | 2,157 | +0.50(+4.66%) |
Mar 16, 2022 | 10.72 | 11.00 | 10.72 | 10.72 | 3,093 | +0.21(+2.00%) |
Mar 15, 2022 | 10.89 | 10.89 | 10.51 | 10.51 | 889 | -0.50(-4.54%) |
Mar 14, 2022 | 10.99 | 11.21 | 10.99 | 11.01 | 966 | -0.29(-2.54%) |
Mar 11, 2022 | 11.21 | 11.45 | 11.19 | 11.30 | 2,271 | +0.07(+0.60%) |
Mar 10, 2022 | 10.85 | 11.37 | 10.85 | 11.23 | 2,003 | +0.12(+1.08%) |
Mar 09, 2022 | 11.22 | 11.22 | 10.98 | 11.11 | 2,911 | -0.08(-0.71%) |
Mar 08, 2022 | 10.98 | 11.26 | 10.87 | 11.19 | 2,681 | +0.19(+1.73%) |
Mar 07, 2022 | 10.49 | 11.68 | 10.46 | 11.00 | 22,131 | -0.34(-3.00%) |
Mar 04, 2022 | 11.43 | 11.84 | 11.32 | 11.34 | 5,569 | -0.56(-4.75%) |
Mar 03, 2022 | 11.72 | 11.91 | 11.72 | 11.90 | 5,474 | -0.20(-1.61%) |
Mar 02, 2022 | 12.05 | 12.44 | 12.01 | 12.10 | 2,118 | -0.27(-2.18%) |
Mar 01, 2022 | 12.76 | 12.91 | 12.15 | 12.37 | 10,995 | -1.03(-7.69%) |
Feb 28, 2022 | 12.12 | 13.66 | 12.12 | 13.40 | 50,759 | +1.20(+9.84%) |
Feb 25, 2022 | 12.63 | 12.61 | 12.10 | 12.20 | 11,533 | -0.39(-3.10%) |
Feb 24, 2022 | 11.63 | 12.88 | 11.14 | 12.59 | 11,016 | +0.51(+4.22%) |
Feb 23, 2022 | 12.21 | 12.62 | 11.81 | 12.08 | 11,280 | -0.32(-2.58%) |
Feb 22, 2022 | 11.77 | 12.41 | 11.51 | 12.40 | 7,351 | -0.01(-0.08%) |
Feb 18, 2022 | 12.41 | 0 | -0.08(-0.64%) | |||
Feb 17, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 634 | -0.16(-1.26%) |
Feb 16, 2022 | 12.38 | 12.65 | 12.38 | 12.65 | 1,243 | -0.51(-3.88%) |
Feb 15, 2022 | 12.71 | 13.16 | 12.70 | 13.16 | 1,469 | +0.62(+4.94%) |
Feb 14, 2022 | 12.80 | 12.80 | 12.32 | 12.54 | 3,143 | -1.06(-7.79%) |
Feb 10, 2022 | 13.60 | 223 | +0.00(+0.00%) | |||
Feb 09, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 1,913 | +0.16(+1.19%) |
Feb 08, 2022 | 13.23 | 13.44 | 13.23 | 13.44 | 1,375 | -0.10(-0.74%) |
Feb 07, 2022 | 13.06 | 13.59 | 13.06 | 13.54 | 1,499 | +0.36(+2.73%) |
Feb 03, 2022 | 13.18 | 50 | +0.42(+3.29%) | |||
Feb 02, 2022 | 12.92 | 12.99 | 12.71 | 12.76 | 1,037 | -0.46(-3.48%) |
Feb 01, 2022 | 12.52 | 13.22 | 12.52 | 13.22 | 51,019 | +1.14(+9.44%) |
Jan 31, 2022 | 11.88 | 12.10 | 11.88 | 12.08 | 6,947 | +0.08(+0.67%) |
Jan 28, 2022 | 12.11 | 12.11 | 12.00 | 12.00 | 1,302 | -0.12(-0.99%) |
Jan 27, 2022 | 12.16 | 12.16 | 11.70 | 12.12 | 4,556 | +0.22(+1.85%) |
Jan 26, 2022 | 11.34 | 12.12 | 11.34 | 11.90 | 4,304 | -0.18(-1.49%) |
Jan 25, 2022 | 11.89 | 12.13 | 11.87 | 12.08 | 2,567 | +0.03(+0.22%) |
Jan 24, 2022 | 12.10 | 12.15 | 11.03 | 12.05 | 8,595 | -0.51(-4.04%) |
Jan 21, 2022 | 12.60 | 12.83 | 12.50 | 12.56 | 4,221 | -0.04(-0.32%) |
Jan 20, 2022 | 12.76 | 12.76 | 12.60 | 12.60 | 3,146 | +0.08(+0.64%) |
Jan 19, 2022 | 12.48 | 12.52 | 12.35 | 12.52 | 2,500 | +0.10(+0.81%) |
Jan 18, 2022 | 12.49 | 12.54 | 12.42 | 12.42 | 618 | -0.29(-2.28%) |
Jan 14, 2022 | 12.71 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.76 | 12.80 | 12.71 | 12.71 | 5,235 | +0.02(+0.16%) |
Jan 12, 2022 | 12.76 | 12.79 | 12.61 | 12.69 | 7,053 | +0.24(+1.93%) |
Jan 11, 2022 | 12.38 | 12.45 | 12.37 | 12.45 | 607 | +0.05(+0.40%) |
Jan 10, 2022 | 12.42 | 12.51 | 12.35 | 12.40 | 5,671 | -0.42(-3.28%) |
Jan 07, 2022 | 13.10 | 13.10 | 12.48 | 12.82 | 2,322 | -0.26(-1.99%) |
Jan 06, 2022 | 13.20 | 13.20 | 13.08 | 13.08 | 1,746 | -0.11(-0.83%) |
Jan 05, 2022 | 13.15 | 13.19 | 13.15 | 13.19 | 720 | -0.12(-0.90%) |
Jan 04, 2022 | 13.40 | 13.40 | 13.13 | 13.31 | 6,729 | -0.35(-2.56%) |
Dec 31, 2021 | 13.66 | 13.66 | 13.66 | 5 | -0.15(-1.11%) | |
Dec 30, 2021 | 13.34 | 13.81 | 13.32 | 13.81 | 1,791 | +0.71(+5.45%) |
Dec 29, 2021 | 13.42 | 13.64 | 13.10 | 13.10 | 1,138 | -0.41(-3.00%) |
Dec 28, 2021 | 13.52 | 13.56 | 13.29 | 13.51 | 3,910 | -0.27(-2.00%) |
Dec 27, 2021 | 13.74 | 13.85 | 13.62 | 13.78 | 3,816 | +0.07(+0.51%) |
Dec 23, 2021 | 13.82 | 13.86 | 13.57 | 13.71 | 1,501 | -0.05(-0.36%) |
Dec 22, 2021 | 13.75 | 13.77 | 13.75 | 13.76 | 2,442 | +0.42(+3.15%) |
Dec 21, 2021 | 13.50 | 13.50 | 13.29 | 13.34 | 3,777 | -0.85(-5.99%) |
Dec 20, 2021 | 13.31 | 14.19 | 13.23 | 14.19 | 2,703 | +0.22(+1.57%) |
Dec 17, 2021 | 13.70 | 13.97 | 13.61 | 13.97 | 5,048 | -0.10(-0.70%) |
Dec 16, 2021 | 13.91 | 14.10 | 13.82 | 14.07 | 7,290 | -0.13(-0.93%) |
Dec 15, 2021 | 13.79 | 14.33 | 13.37 | 14.20 | 13,127 | +0.50(+3.65%) |
Dec 14, 2021 | 13.71 | 14.12 | 13.64 | 13.70 | 2,081 | -0.16(-1.13%) |
Dec 13, 2021 | 13.60 | 13.86 | 13.38 | 13.86 | 23,121 | -0.01(-0.10%) |
Dec 10, 2021 | 13.65 | 13.87 | 13.60 | 13.87 | 957 | -0.16(-1.14%) |
Dec 09, 2021 | 13.82 | 14.03 | 13.82 | 14.03 | 2,666 | +0.00(+0.00%) |
Dec 08, 2021 | 14.12 | 14.12 | 13.90 | 14.03 | 12,552 | +0.38(+2.78%) |
Dec 07, 2021 | 13.76 | 13.82 | 13.60 | 13.65 | 2,678 | +0.07(+0.52%) |
Dec 06, 2021 | 14.07 | 14.18 | 13.56 | 13.58 | 2,111 | -0.43(-3.03%) |
Dec 03, 2021 | 13.81 | 14.16 | 13.47 | 14.01 | 11,654 | +0.21(+1.49%) |
Dec 02, 2021 | 13.64 | 14.11 | 13.60 | 13.80 | 1,087 | +0.25(+1.85%) |
Dec 01, 2021 | 13.50 | 14.33 | 13.50 | 13.55 | 16,825 | +0.25(+1.88%) |
Nov 30, 2021 | 13.51 | 13.51 | 13.51 | 13.30 | 988 | -0.21(-1.55%) |
Nov 29, 2021 | 13.92 | 14.23 | 13.50 | 13.51 | 6,312 | +0.13(+0.97%) |
Nov 26, 2021 | 13.24 | 13.38 | 13.13 | 13.38 | 1,240 | -0.04(-0.32%) |
Nov 24, 2021 | 13.14 | 13.42 | 13.10 | 13.42 | 1,357 | -0.03(-0.20%) |
Nov 23, 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 787 | +0.00(+0.04%) |
Nov 22, 2021 | 13.12 | 13.45 | 13.12 | 13.45 | 2,533 | +0.25(+1.86%) |
Nov 19, 2021 | 13.22 | 13.22 | 13.05 | 13.20 | 970 | -0.02(-0.15%) |
Nov 18, 2021 | 13.30 | 13.30 | 13.18 | 13.22 | 993 | +0.12(+0.88%) |
Nov 17, 2021 | 13.10 | 13.12 | 12.95 | 13.11 | 4,245 | +0.00(+0.02%) |
Nov 16, 2021 | 13.50 | 13.50 | 13.10 | 13.10 | 2,742 | -0.50(-3.66%) |
Nov 15, 2021 | 13.71 | 13.82 | 13.55 | 13.60 | 3,951 | -0.25(-1.81%) |
Nov 12, 2021 | 13.84 | 13.99 | 13.84 | 13.85 | 1,838 | -0.62(-4.28%) |
Nov 11, 2021 | 14.14 | 14.47 | 13.97 | 14.47 | 1,763 | +0.24(+1.69%) |
Nov 10, 2021 | 14.20 | 14.23 | 4,001 | -0.02(-0.14%) | ||
Nov 09, 2021 | 14.94 | 14.94 | 14.04 | 14.25 | 1,801 | +0.44(+3.19%) |
Nov 08, 2021 | 14.22 | 14.22 | 13.65 | 13.81 | 4,150 | -0.54(-3.76%) |
Nov 05, 2021 | 14.87 | 14.87 | 14.04 | 14.35 | 4,647 | -0.40(-2.71%) |
Nov 04, 2021 | 15.04 | 15.04 | 14.75 | 14.75 | 873 | -0.07(-0.47%) |
Nov 03, 2021 | 15.07 | 15.07 | 14.59 | 14.82 | 2,838 | -0.28(-1.85%) |
Nov 02, 2021 | 15.05 | 15.26 | 14.97 | 15.10 | 4,548 | +0.10(+0.67%) |
Nov 01, 2021 | 15.16 | 15.65 | 14.88 | 15.00 | 9,389 | -0.65(-4.15%) |
Oct 29, 2021 | 15.03 | 15.78 | 15.65 | 10,849 | +0.77(+5.17%) | |
Oct 28, 2021 | 14.85 | 15.03 | 14.66 | 14.88 | 8,294 | -0.12(-0.80%) |
Oct 27, 2021 | 15.00 | 15.12 | 14.73 | 15.00 | 9,116 | +0.20(+1.32%) |
Oct 26, 2021 | 14.94 | 14.80 | 2,546 | +0.32(+2.24%) | ||
Oct 25, 2021 | 14.60 | 14.60 | 14.40 | 14.48 | 8,110 | +0.24(+1.69%) |
Oct 22, 2021 | 14.29 | 14.29 | 14.13 | 14.24 | 10,302 | -0.02(-0.14%) |
Oct 21, 2021 | 14.50 | 14.50 | 14.25 | 14.26 | 15,887 | +0.26(+1.86%) |
Oct 19, 2021 | 14.00 | 14.00 | 14.00 | 2,391 | +0.36(+2.66%) | |
Oct 18, 2021 | 13.75 | 13.75 | 13.64 | 13.64 | 3,165 | +0.24(+1.77%) |
Oct 15, 2021 | 13.07 | 13.70 | 13.06 | 13.40 | 8,113 | -0.25(-1.87%) |
Oct 14, 2021 | 13.64 | 13.65 | 13.64 | 13.65 | 768 | +0.15(+1.15%) |
Oct 13, 2021 | 13.50 | 13.50 | 13.00 | 13.50 | 8,736 | -0.18(-1.32%) |
Oct 12, 2021 | 13.31 | 13.68 | 13.31 | 13.68 | 3,301 | +0.64(+4.91%) |
Oct 11, 2021 | 13.00 | 13.05 | 12.76 | 13.04 | 3,594 | +0.21(+1.64%) |
Oct 08, 2021 | 13.05 | 13.05 | 12.68 | 12.83 | 2,631 | +0.08(+0.63%) |
Oct 07, 2021 | 13.10 | 13.15 | 12.75 | 12.75 | 5,687 | -0.38(-2.89%) |
Oct 06, 2021 | 13.37 | 13.46 | 13.13 | 13.13 | 2,898 | -0.37(-2.74%) |
Oct 05, 2021 | 13.58 | 13.58 | 13.23 | 13.50 | 6,794 | -0.06(-0.44%) |
Oct 04, 2021 | 13.73 | 13.86 | 13.50 | 13.56 | 1,852 | -0.62(-4.37%) |
Oct 01, 2021 | 13.91 | 14.28 | 13.50 | 14.18 | 6,731 | +0.02(+0.14%) |
Sep 30, 2021 | 14.02 | 14.16 | 14.02 | 14.16 | 1,568 | -0.24(-1.67%) |
Sep 29, 2021 | 13.68 | 14.40 | 13.61 | 14.40 | 140,014 | +0.75(+5.49%) |
Sep 28, 2021 | 14.19 | 14.19 | 13.22 | 13.65 | 9,518 | -0.54(-3.81%) |
Sep 27, 2021 | 14.44 | 14.44 | 14.00 | 14.19 | 4,214 | -0.14(-0.98%) |
Sep 24, 2021 | 14.45 | 14.45 | 14.32 | 14.33 | 2,342 | -0.27(-1.85%) |
Sep 23, 2021 | 15.06 | 15.06 | 14.45 | 14.60 | 4,718 | +0.25(+1.74%) |
Sep 22, 2021 | 14.50 | 14.75 | 14.28 | 14.35 | 2,097,266 | +0.42(+2.99%) |
Sep 21, 2021 | 13.98 | 14.12 | 13.93 | 13.93 | 1,825 | -0.07(-0.47%) |
Sep 20, 2021 | 14.16 | 14.22 | 13.73 | 14.00 | 15,679 | +0.10(+0.72%) |
Sep 17, 2021 | 13.90 | 13.90 | 13.58 | 13.90 | 11,197 | +0.27(+1.98%) |
Sep 16, 2021 | 13.62 | 13.63 | 13.50 | 13.63 | 1,904 | +0.13(+0.96%) |
Sep 15, 2021 | 13.37 | 13.50 | 13.30 | 13.50 | 2,908 | +0.04(+0.30%) |
Sep 14, 2021 | 13.46 | 13.49 | 12.85 | 13.46 | 1,631 | -0.04(-0.30%) |
Sep 13, 2021 | 13.41 | 13.50 | 13.13 | 13.50 | 10,276 | -0.50(-3.57%) |
Sep 10, 2021 | 13.99 | 14.00 | 13.90 | 14.00 | 10,172 | +0.20(+1.45%) |
Sep 09, 2021 | 13.63 | 13.99 | 13.57 | 13.80 | 5,144 | +0.05(+0.36%) |
Sep 08, 2021 | 13.61 | 14.00 | 13.24 | 13.75 | 4,531 | -0.23(-1.65%) |
Sep 07, 2021 | 13.55 | 13.98 | 13.22 | 13.98 | 3,427 | +0.18(+1.30%) |
Sep 03, 2021 | 13.82 | 13.99 | 13.80 | 13.80 | 1,688 | -0.14(-1.01%) |
Sep 02, 2021 | 13.45 | 14.00 | 13.45 | 13.94 | 2,414 | +0.77(+5.85%) |
Sep 01, 2021 | 13.67 | 13.67 | 12.94 | 13.17 | 3,372 | -0.03(-0.23%) |
Aug 31, 2021 | 13.00 | 13.25 | 12.37 | 13.20 | 2,795 | +0.84(+6.80%) |
Aug 30, 2021 | 12.50 | 13.00 | 12.33 | 12.36 | 3,281 | -0.20(-1.60%) |
Aug 27, 2021 | 12.17 | 12.56 | 12.02 | 12.56 | 3,752 | +0.44(+3.59%) |
Aug 26, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 713 | -0.04(-0.32%) |
Aug 25, 2021 | 11.31 | 12.23 | 11.31 | 12.16 | 3,538 | +0.79(+6.92%) |
Aug 24, 2021 | 11.34 | 11.43 | 11.24 | 11.38 | 2,138 | -0.04(-0.38%) |
Aug 23, 2021 | 10.99 | 11.50 | 10.99 | 11.42 | 8,053 | +0.62(+5.69%) |
Aug 20, 2021 | 11.56 | 11.56 | 10.52 | 10.80 | 12,129 | -0.39(-3.53%) |
Aug 19, 2021 | 11.11 | 11.49 | 11.00 | 11.20 | 6,600 | +0.00(+0.00%) |
Aug 18, 2021 | 11.61 | 11.61 | 11.14 | 11.20 | 3,548 | -0.12(-1.02%) |
Aug 17, 2021 | 11.20 | 11.38 | 10.60 | 11.31 | 5,298 | +0.16(+1.48%) |
Aug 16, 2021 | 10.72 | 11.29 | 10.72 | 11.15 | 9,327 | +0.25(+2.29%) |
Aug 13, 2021 | 10.65 | 10.95 | 10.65 | 10.90 | 2,515 | +0.17(+1.55%) |
Aug 12, 2021 | 10.80 | 10.80 | 10.63 | 10.73 | 4,906 | -0.07(-0.61%) |
Aug 11, 2021 | 10.95 | 11.19 | 10.59 | 10.80 | 9,396 | +0.05(+0.46%) |
Aug 10, 2021 | 10.98 | 11.31 | 10.75 | 10.75 | 12,648 | -0.11(-1.01%) |
Aug 09, 2021 | 11.10 | 11.10 | 10.65 | 10.86 | 8,115 | -0.35(-3.12%) |
Aug 06, 2021 | 11.60 | 12.04 | 11.10 | 11.21 | 11,053 | -0.69(-5.80%) |
Aug 05, 2021 | 12.17 | 12.17 | 11.60 | 11.90 | 11,822 | -1.05(-8.11%) |
Aug 04, 2021 | 12.81 | 12.95 | 12.61 | 12.95 | 7,319 | -0.17(-1.30%) |
Aug 03, 2021 | 13.05 | 13.18 | 12.89 | 13.12 | 24,376 | -0.38(-2.81%) |
Aug 02, 2021 | 13.51 | 13.68 | 13.50 | 13.50 | 9,445 | +0.06(+0.45%) |
Jul 30, 2021 | 13.71 | 13.71 | 13.31 | 13.44 | 3,190 | +0.27(+2.05%) |
Jul 29, 2021 | 13.79 | 13.85 | 13.14 | 13.17 | 11,058 | -0.49(-3.61%) |
Jul 28, 2021 | 13.66 | 13.78 | 13.61 | 13.66 | 4,101 | -0.16(-1.13%) |
Jul 27, 2021 | 14.22 | 14.22 | 13.44 | 13.82 | 5,015 | -0.52(-3.63%) |
Jul 26, 2021 | 13.99 | 14.49 | 13.88 | 14.34 | 7,653 | +0.48(+3.46%) |
Jul 23, 2021 | 14.33 | 14.33 | 13.86 | 13.86 | 516 | -0.64(-4.41%) |
Jul 22, 2021 | 14.05 | 14.59 | 14.05 | 14.50 | 3,379 | -0.35(-2.36%) |
Jul 21, 2021 | 14.10 | 14.86 | 13.83 | 14.85 | 15,064 | +0.82(+5.84%) |
Jul 20, 2021 | 14.21 | 14.21 | 13.80 | 14.03 | 2,635 | -0.15(-1.06%) |
Jul 19, 2021 | 14.28 | 14.28 | 13.82 | 14.18 | 4,746 | -0.17(-1.18%) |
Jul 16, 2021 | 14.31 | 14.35 | 13.85 | 14.35 | 1,653 | +0.27(+1.92%) |
Jul 15, 2021 | 13.80 | 14.09 | 13.80 | 14.08 | 6,785 | +0.11(+0.77%) |
Jul 14, 2021 | 13.86 | 13.97 | 13.86 | 13.97 | 3,518 | +0.08(+0.55%) |
Jul 13, 2021 | 13.75 | 13.95 | 13.75 | 13.89 | 8,314 | +0.02(+0.14%) |
Jul 12, 2021 | 14.04 | 14.04 | 13.75 | 13.88 | 8,961 | -0.12(-0.89%) |
Jul 09, 2021 | 13.95 | 14.01 | 13.85 | 14.00 | 3,620 | -0.44(-3.05%) |
Jul 08, 2021 | 13.96 | 14.44 | 13.76 | 14.44 | 2,985 | +0.12(+0.84%) |
Jul 07, 2021 | 14.32 | 14.37 | 13.75 | 14.32 | 103,553 | +0.01(+0.05%) |
Jul 06, 2021 | 14.60 | 14.60 | 14.30 | 14.31 | 1,666 | +0.06(+0.44%) |
Jul 02, 2021 | 14.25 | 14.28 | 14.24 | 14.25 | 11,970 | +0.05(+0.35%) |
Jul 01, 2021 | 13.86 | 14.38 | 13.86 | 14.20 | 5,489 | +0.56(+4.14%) |
Jun 30, 2021 | 13.37 | 13.66 | 13.37 | 13.63 | 6,614 | +0.13(+1.00%) |
Jun 29, 2021 | 13.37 | 13.64 | 13.37 | 13.50 | 5,303 | +0.12(+0.92%) |
Jun 28, 2021 | 13.60 | 13.60 | 13.17 | 13.38 | 13,729 | -0.32(-2.36%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.12 | 13.70 | 26,892 | -0.20(-1.44%) |
Jun 24, 2021 | 13.71 | 13.92 | 13.48 | 13.90 | 11,703 | +0.00(+0.00%) |
Jun 23, 2021 | 13.89 | 13.94 | 13.50 | 13.90 | 8,072 | -0.04(-0.32%) |
Jun 22, 2021 | 14.03 | 14.12 | 13.89 | 13.95 | 5,110 | -0.05(-0.39%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.00 | 14.00 | 11,305 | -0.53(-3.65%) |
Jun 18, 2021 | 14.40 | 14.53 | 14.17 | 14.53 | 5,131 | -0.02(-0.14%) |
Jun 17, 2021 | 14.58 | 14.61 | 14.25 | 14.55 | 12,213 | -0.65(-4.28%) |
Jun 16, 2021 | 15.12 | 15.21 | 14.75 | 15.20 | 10,968 | +0.00(+0.00%) |
Jun 15, 2021 | 15.21 | 16.93 | 15.10 | 15.20 | 37,552 | -0.34(-2.19%) |
Jun 14, 2021 | 16.29 | 16.29 | 15.00 | 15.54 | 33,617 | -0.13(-0.83%) |
Jun 11, 2021 | 15.11 | 15.73 | 15.00 | 15.67 | 22,150 | +1.03(+7.04%) |
Jun 10, 2021 | 14.85 | 15.06 | 14.50 | 14.64 | 9,690 | -0.38(-2.53%) |
Jun 09, 2021 | 15.00 | 15.21 | 14.66 | 15.02 | 10,128 | -0.09(-0.57%) |
Jun 08, 2021 | 14.81 | 15.18 | 14.65 | 15.11 | 17,175 | +0.23(+1.55%) |
Jun 07, 2021 | 14.21 | 14.88 | 14.00 | 14.88 | 21,304 | +1.13(+8.19%) |
Jun 04, 2021 | 13.76 | 14.15 | 13.74 | 13.75 | 18,096 | +0.29(+2.19%) |
Jun 03, 2021 | 13.41 | 13.59 | 13.35 | 13.46 | 7,783 | +0.06(+0.49%) |
Jun 02, 2021 | 13.52 | 13.75 | 13.39 | 13.39 | 2,399 | -0.29(-2.12%) |