Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.30 | 11.43 | 11.22 | 11.30 | 47,086 | +0.05(+0.45%) |
Jun 29, 2022 | 11.26 | 11.28 | 11.08 | 11.25 | 59,459 | -0.04(-0.38%) |
Jun 28, 2022 | 11.45 | 11.57 | 11.25 | 11.29 | 50,115 | -0.10(-0.90%) |
Jun 27, 2022 | 11.41 | 11.51 | 11.37 | 11.39 | 26,363 | +0.01(+0.07%) |
Jun 24, 2022 | 11.25 | 11.47 | 11.25 | 11.38 | 32,375 | +0.21(+1.91%) |
Jun 23, 2022 | 11.09 | 11.18 | 11.06 | 11.17 | 43,214 | +0.12(+1.08%) |
Jun 22, 2022 | 10.77 | 11.16 | 10.75 | 11.05 | 62,261 | +0.09(+0.86%) |
Jun 21, 2022 | 10.92 | 11.09 | 10.90 | 10.96 | 54,088 | +0.16(+1.50%) |
Jun 17, 2022 | 10.71 | 10.94 | 10.71 | 10.79 | 67,327 | +0.03(+0.32%) |
Jun 16, 2022 | 10.93 | 11.04 | 10.75 | 10.76 | 56,962 | -0.34(-3.07%) |
Jun 15, 2022 | 11.02 | 11.25 | 10.95 | 11.10 | 60,973 | +0.17(+1.56%) |
Jun 14, 2022 | 11.09 | 11.11 | 10.90 | 10.93 | 58,111 | -0.13(-1.16%) |
Jun 13, 2022 | 11.44 | 11.48 | 11.02 | 11.06 | 81,366 | -0.52(-4.47%) |
Jun 10, 2022 | 11.71 | 11.77 | 11.52 | 11.58 | 85,285 | -0.31(-2.63%) |
Jun 09, 2022 | 11.94 | 11.94 | 11.84 | 11.89 | 37,679 | -0.06(-0.50%) |
Jun 08, 2022 | 12.13 | 12.13 | 11.94 | 11.95 | 28,980 | -0.17(-1.40%) |
Jun 07, 2022 | 12.03 | 12.12 | 11.91 | 12.12 | 47,005 | +0.09(+0.78%) |
Jun 06, 2022 | 12.19 | 12.19 | 12.02 | 12.02 | 46,500 | -0.14(-1.18%) |
Jun 03, 2022 | 12.17 | 12.24 | 12.01 | 12.17 | 26,504 | -0.02(-0.14%) |
Jun 02, 2022 | 11.99 | 12.19 | 11.91 | 12.19 | 95,749 | +0.19(+1.63%) |
Jun 01, 2022 | 12.13 | 12.17 | 11.86 | 11.99 | 43,917 | -0.08(-0.70%) |
May 31, 2022 | 12.37 | 12.39 | 12.07 | 12.08 | 53,385 | -0.28(-2.26%) |
May 27, 2022 | 12.13 | 12.36 | 12.13 | 12.35 | 48,136 | +0.32(+2.68%) |
May 26, 2022 | 11.84 | 12.15 | 11.75 | 12.03 | 110,517 | +0.31(+2.68%) |
May 25, 2022 | 11.56 | 11.75 | 11.53 | 11.72 | 55,567 | +0.15(+1.32%) |
May 24, 2022 | 11.46 | 11.59 | 11.30 | 11.57 | 48,797 | +0.14(+1.26%) |
May 23, 2022 | 11.47 | 11.48 | 11.35 | 11.42 | 74,671 | +0.09(+0.82%) |
May 20, 2022 | 11.35 | 11.41 | 11.18 | 11.33 | 87,873 | +0.03(+0.30%) |
May 19, 2022 | 11.29 | 11.46 | 11.25 | 11.30 | 80,588 | -0.09(-0.82%) |
May 18, 2022 | 11.74 | 11.79 | 11.37 | 11.39 | 115,500 | -0.47(-4.00%) |
May 17, 2022 | 11.76 | 11.86 | 11.64 | 11.86 | 60,560 | +0.14(+1.16%) |
May 16, 2022 | 11.78 | 11.97 | 11.56 | 11.73 | 72,891 | -0.05(-0.43%) |
May 13, 2022 | 11.75 | 11.91 | 11.69 | 11.78 | 93,099 | +0.03(+0.22%) |
May 12, 2022 | 12.05 | 12.09 | 11.68 | 11.75 | 62,228 | -0.38(-3.14%) |
May 11, 2022 | 12.08 | 12.45 | 12.07 | 12.13 | 27,403 | +0.02(+0.14%) |
May 10, 2022 | 12.58 | 12.59 | 12.09 | 12.12 | 73,713 | -0.45(-3.57%) |
May 09, 2022 | 12.68 | 12.79 | 12.52 | 12.57 | 79,624 | -0.26(-2.04%) |
May 06, 2022 | 13.21 | 13.21 | 12.58 | 12.83 | 117,094 | +0.24(+1.94%) |
May 05, 2022 | 12.82 | 12.84 | 12.50 | 12.58 | 50,231 | -0.28(-2.16%) |
May 04, 2022 | 12.68 | 12.97 | 12.60 | 12.86 | 41,489 | +0.13(+1.06%) |
May 03, 2022 | 12.67 | 12.84 | 12.56 | 12.73 | 44,042 | +0.15(+1.21%) |
May 02, 2022 | 12.81 | 12.86 | 12.50 | 12.58 | 70,562 | -0.24(-1.84%) |
Apr 29, 2022 | 13.21 | 13.32 | 12.79 | 12.81 | 86,968 | -0.39(-2.94%) |
Apr 28, 2022 | 13.26 | 13.27 | 13.06 | 13.20 | 50,608 | -0.03(-0.19%) |
Apr 27, 2022 | 13.25 | 13.76 | 13.19 | 13.22 | 62,805 | -0.06(-0.44%) |
Apr 26, 2022 | 13.19 | 13.48 | 13.16 | 13.28 | 70,715 | +0.09(+0.70%) |
Apr 25, 2022 | 13.32 | 13.72 | 13.16 | 13.19 | 19,022 | -0.19(-1.45%) |
Apr 22, 2022 | 13.68 | 13.82 | 13.35 | 13.38 | 44,438 | -0.34(-2.46%) |
Apr 21, 2022 | 13.75 | 13.97 | 13.68 | 13.72 | 62,915 | +0.01(+0.06%) |
Apr 20, 2022 | 13.49 | 13.80 | 13.49 | 13.71 | 30,066 | +0.25(+1.88%) |
Apr 19, 2022 | 13.15 | 13.49 | 13.15 | 13.46 | 28,074 | +0.24(+1.85%) |
Apr 18, 2022 | 13.12 | 13.33 | 13.09 | 13.22 | 45,084 | +0.09(+0.71%) |
Apr 14, 2022 | 13.22 | 13.30 | 13.06 | 13.12 | 56,545 | -0.13(-0.95%) |
Apr 13, 2022 | 13.23 | 13.38 | 13.19 | 13.25 | 65,090 | +0.01(+0.06%) |
Apr 12, 2022 | 13.25 | 13.32 | 13.18 | 13.24 | 28,280 | -0.02(-0.13%) |
Apr 11, 2022 | 13.25 | 13.32 | 13.19 | 13.26 | 40,906 | -0.07(-0.50%) |
Apr 08, 2022 | 13.16 | 13.35 | 13.16 | 13.32 | 44,360 | +0.15(+1.15%) |
Apr 07, 2022 | 13.18 | 13.36 | 13.12 | 13.17 | 75,833 | -0.06(-0.44%) |
Apr 06, 2022 | 13.04 | 13.27 | 13.04 | 13.23 | 66,026 | +0.08(+0.64%) |
Apr 05, 2022 | 13.04 | 13.22 | 13.04 | 13.15 | 84,636 | +0.03(+0.26%) |
Apr 04, 2022 | 13.16 | 13.17 | 13.01 | 13.12 | 103,201 | +0.00(+0.00%) |
Apr 01, 2022 | 12.91 | 13.14 | 12.91 | 13.12 | 70,886 | +0.14(+1.10%) |
Mar 31, 2022 | 13.01 | 13.15 | 12.96 | 12.97 | 145,093 | +0.03(+0.19%) |
Mar 30, 2022 | 13.01 | 13.01 | 12.87 | 12.95 | 48,206 | -0.08(-0.58%) |
Mar 29, 2022 | 12.74 | 13.03 | 12.74 | 13.02 | 72,842 | +0.37(+2.92%) |
Mar 28, 2022 | 12.43 | 12.67 | 12.43 | 12.65 | 95,843 | +0.13(+1.00%) |
Mar 25, 2022 | 12.44 | 12.58 | 12.41 | 12.53 | 89,939 | +0.10(+0.81%) |
Mar 24, 2022 | 12.45 | 12.49 | 12.38 | 12.43 | 89,040 | -0.03(-0.20%) |
Mar 23, 2022 | 12.49 | 12.55 | 12.41 | 12.45 | 71,601 | -0.08(-0.67%) |
Mar 22, 2022 | 12.58 | 12.70 | 12.53 | 12.54 | 67,730 | -0.04(-0.33%) |
Mar 21, 2022 | 12.77 | 12.87 | 12.55 | 12.58 | 75,550 | -0.21(-1.64%) |
Mar 18, 2022 | 12.79 | 12.99 | 12.79 | 12.79 | 64,237 | +0.01(+0.07%) |
Mar 17, 2022 | 12.56 | 12.82 | 12.53 | 12.78 | 70,458 | +0.16(+1.26%) |
Mar 16, 2022 | 12.58 | 12.74 | 12.46 | 12.62 | 66,145 | +0.19(+1.55%) |
Mar 15, 2022 | 12.49 | 12.65 | 12.43 | 12.43 | 19,336 | +0.03(+0.20%) |
Mar 14, 2022 | 12.52 | 12.65 | 12.39 | 12.40 | 56,392 | -0.24(-1.91%) |
Mar 11, 2022 | 12.59 | 12.79 | 12.54 | 12.64 | 54,321 | +0.07(+0.60%) |
Mar 10, 2022 | 12.56 | 12.60 | 12.48 | 12.57 | 36,336 | -0.11(-0.86%) |
Mar 09, 2022 | 13.03 | 13.03 | 12.63 | 12.68 | 37,838 | +0.17(+1.33%) |
Mar 08, 2022 | 12.51 | 12.66 | 12.34 | 12.51 | 48,098 | -0.09(-0.73%) |
Mar 07, 2022 | 12.99 | 12.99 | 12.53 | 12.60 | 54,287 | -0.28(-2.14%) |
Mar 04, 2022 | 12.78 | 12.88 | 12.69 | 12.88 | 78,352 | +0.06(+0.46%) |
Mar 03, 2022 | 12.87 | 12.94 | 12.71 | 12.82 | 24,283 | +0.02(+0.20%) |
Mar 02, 2022 | 12.90 | 13.07 | 12.71 | 12.79 | 40,366 | -0.14(-1.10%) |
Mar 01, 2022 | 12.60 | 12.99 | 12.54 | 12.94 | 64,461 | +0.25(+1.97%) |
Feb 28, 2022 | 12.67 | 13.03 | 12.57 | 12.69 | 49,118 | +0.00(+0.00%) |
Feb 25, 2022 | 12.44 | 12.84 | 12.46 | 12.69 | 87,265 | +0.32(+2.56%) |
Feb 24, 2022 | 11.82 | 12.40 | 11.80 | 12.37 | 107,765 | +0.38(+3.13%) |
Feb 23, 2022 | 12.08 | 12.23 | 11.93 | 11.99 | 105,775 | -0.05(-0.42%) |
Feb 22, 2022 | 12.24 | 12.33 | 12.03 | 12.04 | 103,875 | -0.36(-2.89%) |
Feb 18, 2022 | 12.40 | 0 | -0.11(-0.87%) | |||
Feb 17, 2022 | 12.94 | 13.09 | 12.46 | 12.51 | 82,925 | -0.50(-3.85%) |
Feb 16, 2022 | 13.04 | 13.20 | 12.97 | 13.01 | 42,535 | -0.05(-0.38%) |
Feb 15, 2022 | 13.32 | 13.54 | 13.02 | 13.06 | 50,961 | -0.22(-1.63%) |
Feb 14, 2022 | 13.35 | 13.57 | 13.26 | 13.28 | 50,496 | -0.16(-1.17%) |
Feb 11, 2022 | 13.57 | 13.70 | 13.25 | 13.44 | 70,821 | -0.12(-0.92%) |
Feb 10, 2022 | 13.44 | 13.73 | 13.44 | 13.56 | 60,206 | +0.00(+0.00%) |
Feb 09, 2022 | 13.43 | 13.62 | 13.32 | 13.56 | 30,965 | +0.20(+1.49%) |
Feb 08, 2022 | 13.46 | 13.56 | 13.20 | 13.36 | 31,561 | -0.22(-1.59%) |
Feb 07, 2022 | 13.20 | 13.64 | 13.05 | 13.58 | 56,659 | +0.33(+2.51%) |
Feb 04, 2022 | 13.39 | 13.44 | 13.02 | 13.25 | 45,411 | -0.20(-1.48%) |
Feb 03, 2022 | 13.42 | 13.52 | 13.34 | 13.44 | 32,010 | +0.02(+0.19%) |
Feb 02, 2022 | 13.15 | 13.49 | 13.15 | 13.42 | 43,720 | +0.24(+1.83%) |
Feb 01, 2022 | 13.17 | 13.33 | 13.02 | 13.18 | 55,807 | +0.01(+0.09%) |
Jan 31, 2022 | 12.91 | 13.20 | 13.17 | 62,279 | +0.28(+2.16%) | |
Jan 28, 2022 | 12.56 | 12.90 | 12.46 | 12.89 | 74,930 | +0.29(+2.34%) |
Jan 27, 2022 | 12.62 | 12.79 | 12.47 | 12.59 | 89,709 | +0.02(+0.16%) |
Jan 26, 2022 | 12.74 | 12.88 | 12.46 | 12.57 | 57,682 | -0.03(-0.26%) |
Jan 25, 2022 | 12.53 | 12.67 | 12.38 | 12.61 | 75,773 | +0.03(+0.26%) |
Jan 24, 2022 | 12.41 | 12.62 | 11.85 | 12.57 | 204,409 | +0.07(+0.53%) |
Jan 21, 2022 | 13.09 | 13.09 | 12.50 | 12.51 | 155,331 | -0.56(-4.26%) |
Jan 20, 2022 | 13.21 | 13.42 | 13.06 | 13.06 | 63,597 | -0.18(-1.35%) |
Jan 19, 2022 | 13.44 | 13.64 | 13.24 | 13.24 | 64,125 | -0.15(-1.08%) |
Jan 18, 2022 | 13.43 | 13.63 | 13.39 | 13.39 | 59,883 | -0.20(-1.47%) |
Jan 14, 2022 | 13.59 | 0 | -0.24(-1.74%) | |||
Jan 13, 2022 | 13.97 | 14.09 | 13.74 | 13.83 | 66,092 | -0.07(-0.48%) |
Jan 12, 2022 | 13.88 | 14.04 | 13.82 | 13.89 | 50,261 | +0.02(+0.18%) |
Jan 11, 2022 | 14.00 | 14.19 | 13.87 | 13.87 | 53,403 | -0.10(-0.71%) |
Jan 10, 2022 | 14.18 | 14.18 | 13.93 | 13.97 | 67,097 | -0.26(-1.80%) |
Jan 07, 2022 | 13.98 | 14.44 | 13.94 | 14.22 | 62,072 | +0.08(+0.58%) |
Jan 06, 2022 | 13.95 | 14.15 | 13.64 | 14.14 | 93,748 | +0.40(+2.88%) |
Jan 05, 2022 | 14.17 | 14.23 | 13.69 | 13.74 | 78,113 | -0.48(-3.37%) |
Jan 04, 2022 | 14.12 | 14.38 | 14.10 | 14.22 | 78,995 | +0.08(+0.58%) |
Jan 03, 2022 | 14.17 | 14.28 | 13.96 | 14.14 | 65,837 | -0.03(-0.23%) |
Dec 31, 2021 | 14.15 | 14.23 | 14.04 | 14.17 | 48,382 | +0.15(+1.06%) |
Dec 30, 2021 | 13.93 | 14.28 | 13.93 | 14.02 | 60,660 | +0.09(+0.65%) |
Dec 29, 2021 | 13.88 | 14.02 | 13.84 | 13.93 | 31,043 | +0.05(+0.36%) |
Dec 28, 2021 | 13.84 | 13.93 | 13.82 | 13.88 | 23,355 | +0.02(+0.18%) |
Dec 27, 2021 | 13.73 | 13.88 | 13.72 | 13.86 | 38,398 | +0.13(+0.96%) |
Dec 23, 2021 | 13.58 | 13.73 | 13.58 | 13.73 | 33,233 | +0.18(+1.32%) |
Dec 22, 2021 | 13.37 | 13.61 | 13.37 | 13.55 | 21,929 | +0.13(+0.97%) |
Dec 21, 2021 | 13.34 | 13.51 | 13.34 | 13.42 | 43,994 | +0.09(+0.67%) |
Dec 20, 2021 | 13.34 | 13.39 | 13.26 | 13.33 | 45,343 | -0.13(-0.97%) |
Dec 17, 2021 | 13.52 | 13.56 | 13.35 | 13.46 | 49,941 | -0.07(-0.48%) |
Dec 16, 2021 | 13.54 | 13.63 | 13.48 | 13.52 | 42,982 | -0.02(-0.18%) |
Dec 15, 2021 | 13.36 | 13.56 | 13.34 | 13.55 | 39,388 | +0.14(+1.03%) |
Dec 14, 2021 | 13.52 | 13.57 | 13.29 | 13.41 | 51,722 | -0.11(-0.78%) |
Dec 13, 2021 | 13.34 | 13.55 | 13.32 | 13.52 | 60,992 | +0.14(+1.03%) |
Dec 10, 2021 | 13.42 | 13.49 | 13.35 | 13.38 | 53,599 | -0.03(-0.22%) |
Dec 09, 2021 | 13.49 | 13.49 | 13.40 | 13.41 | 54,758 | -0.10(-0.75%) |
Dec 08, 2021 | 13.36 | 13.53 | 13.36 | 13.51 | 43,462 | +0.16(+1.22%) |
Dec 07, 2021 | 13.22 | 13.41 | 13.22 | 13.35 | 25,696 | +0.23(+1.73%) |
Dec 06, 2021 | 13.01 | 13.23 | 13.01 | 13.12 | 54,572 | +0.18(+1.38%) |
Dec 03, 2021 | 13.21 | 13.23 | 12.77 | 12.94 | 149,597 | -0.25(-1.91%) |
Dec 02, 2021 | 13.12 | 13.30 | 13.11 | 13.19 | 52,474 | +0.06(+0.49%) |
Dec 01, 2021 | 13.36 | 13.57 | 13.11 | 13.13 | 70,912 | -0.17(-1.28%) |
Nov 30, 2021 | 13.65 | 13.65 | 13.28 | 13.30 | 85,243 | -0.33(-2.44%) |
Nov 29, 2021 | 13.53 | 13.64 | 13.47 | 13.63 | 66,768 | +0.15(+1.15%) |
Nov 26, 2021 | 13.72 | 13.76 | 13.42 | 13.47 | 52,621 | -0.32(-2.30%) |
Nov 24, 2021 | 13.65 | 13.82 | 13.65 | 13.79 | 42,039 | +0.14(+1.01%) |
Nov 23, 2021 | 13.69 | 13.73 | 13.56 | 13.65 | 51,337 | +0.00(+0.00%) |
Nov 22, 2021 | 13.70 | 13.84 | 13.63 | 13.65 | 59,166 | -0.07(-0.47%) |
Nov 19, 2021 | 13.77 | 13.84 | 13.71 | 13.72 | 51,420 | -0.12(-0.88%) |
Nov 18, 2021 | 13.79 | 13.86 | 13.84 | 13.84 | 42,076 | +0.01(+0.06%) |
Nov 17, 2021 | 13.89 | 13.97 | 13.73 | 13.83 | 63,667 | -0.11(-0.81%) |
Nov 16, 2021 | 14.07 | 14.07 | 13.93 | 13.95 | 43,857 | -0.09(-0.64%) |
Nov 15, 2021 | 13.87 | 14.13 | 13.86 | 14.04 | 81,193 | +0.18(+1.28%) |
Nov 12, 2021 | 13.84 | 13.94 | 13.79 | 13.86 | 44,072 | +0.02(+0.12%) |
Nov 11, 2021 | 13.82 | 13.87 | 13.74 | 13.84 | 36,623 | +0.04(+0.29%) |
Nov 10, 2021 | 13.87 | 13.80 | 71,733 | -0.14(-0.99%) | ||
Nov 09, 2021 | 13.83 | 14.05 | 13.83 | 13.94 | 32,540 | +0.07(+0.52%) |
Nov 08, 2021 | 14.06 | 14.06 | 13.82 | 13.87 | 50,104 | -0.21(-1.49%) |
Nov 05, 2021 | 13.95 | 14.12 | 13.95 | 14.08 | 45,384 | +0.10(+0.69%) |
Nov 04, 2021 | 13.96 | 14.05 | 13.92 | 13.98 | 57,547 | -0.02(-0.17%) |
Nov 03, 2021 | 13.93 | 14.06 | 13.93 | 14.00 | 26,955 | +0.07(+0.52%) |
Nov 02, 2021 | 13.78 | 13.95 | 13.78 | 13.93 | 41,059 | +0.11(+0.82%) |
Nov 01, 2021 | 13.75 | 13.88 | 13.72 | 13.82 | 59,437 | +0.06(+0.47%) |
Oct 29, 2021 | 13.96 | 14.04 | 13.74 | 13.75 | 56,979 | -0.18(-1.28%) |
Oct 28, 2021 | 13.91 | 13.96 | 13.82 | 13.93 | 54,294 | +0.04(+0.29%) |
Oct 27, 2021 | 13.98 | 14.06 | 13.88 | 13.89 | 47,397 | -0.04(-0.29%) |
Oct 26, 2021 | 13.85 | 13.95 | 13.93 | 48,450 | +0.11(+0.82%) | |
Oct 25, 2021 | 13.98 | 13.98 | 13.77 | 13.82 | 67,091 | -0.13(-0.93%) |
Oct 22, 2021 | 13.87 | 14.09 | 13.87 | 13.95 | 49,934 | +0.11(+0.76%) |
Oct 21, 2021 | 14.02 | 14.04 | 13.83 | 13.84 | 29,790 | -0.15(-1.04%) |
Oct 20, 2021 | 13.87 | 14.01 | 13.87 | 13.99 | 49,487 | +0.11(+0.76%) |
Oct 19, 2021 | 13.94 | 14.01 | 13.83 | 13.88 | 72,607 | +0.05(+0.35%) |
Oct 18, 2021 | 13.49 | 13.94 | 13.48 | 13.83 | 124,365 | +0.36(+2.70%) |
Oct 15, 2021 | 13.50 | 13.58 | 13.47 | 13.47 | 39,656 | +0.00(+0.00%) |
Oct 14, 2021 | 13.49 | 13.49 | 13.39 | 13.47 | 49,338 | -0.01(-0.06%) |
Oct 13, 2021 | 13.49 | 13.49 | 13.38 | 13.48 | 18,973 | +0.10(+0.72%) |
Oct 12, 2021 | 13.26 | 13.41 | 13.23 | 13.38 | 36,221 | +0.13(+0.97%) |
Oct 11, 2021 | 13.17 | 13.30 | 13.13 | 13.25 | 36,383 | +0.05(+0.37%) |
Oct 08, 2021 | 13.09 | 13.22 | 13.02 | 13.20 | 76,553 | +0.16(+1.23%) |
Oct 07, 2021 | 13.05 | 13.16 | 13.01 | 13.04 | 45,788 | +0.06(+0.50%) |
Oct 06, 2021 | 12.87 | 13.01 | 12.69 | 12.98 | 94,800 | -0.03(-0.25%) |
Oct 05, 2021 | 13.07 | 13.08 | 12.95 | 13.01 | 50,803 | -0.05(-0.37%) |
Oct 04, 2021 | 13.13 | 13.17 | 13.02 | 13.06 | 64,125 | -0.12(-0.92%) |
Oct 01, 2021 | 13.12 | 13.23 | 13.03 | 13.18 | 38,088 | +0.09(+0.68%) |
Sep 30, 2021 | 13.24 | 13.25 | 13.08 | 13.09 | 51,709 | -0.10(-0.73%) |
Sep 29, 2021 | 13.15 | 13.26 | 13.09 | 13.19 | 47,792 | +0.10(+0.74%) |
Sep 28, 2021 | 13.13 | 13.18 | 13.02 | 13.09 | 48,088 | -0.17(-1.27%) |
Sep 27, 2021 | 13.46 | 13.55 | 13.26 | 13.26 | 42,639 | -0.23(-1.73%) |
Sep 24, 2021 | 13.58 | 13.58 | 13.45 | 13.49 | 45,337 | -0.06(-0.42%) |
Sep 23, 2021 | 13.74 | 13.80 | 13.55 | 13.55 | 52,717 | -0.18(-1.29%) |
Sep 22, 2021 | 13.69 | 13.73 | 13.59 | 13.73 | 34,444 | +0.15(+1.13%) |
Sep 21, 2021 | 13.56 | 13.65 | 13.51 | 13.57 | 70,198 | +0.05(+0.36%) |
Sep 20, 2021 | 13.48 | 13.75 | 13.42 | 13.52 | 59,658 | -0.10(-0.71%) |
Sep 17, 2021 | 13.75 | 13.92 | 13.61 | 13.62 | 49,258 | -0.12(-0.88%) |
Sep 16, 2021 | 14.03 | 14.04 | 13.67 | 13.74 | 56,017 | -0.24(-1.72%) |
Sep 15, 2021 | 13.87 | 14.39 | 13.83 | 13.98 | 42,564 | +0.07(+0.52%) |
Sep 14, 2021 | 13.97 | 14.02 | 13.69 | 13.91 | 66,683 | -0.06(-0.40%) |
Sep 13, 2021 | 14.01 | 14.05 | 13.93 | 13.97 | 64,170 | +0.02(+0.11%) |
Sep 10, 2021 | 14.05 | 14.10 | 13.86 | 13.95 | 55,336 | -0.22(-1.53%) |
Sep 09, 2021 | 14.42 | 14.42 | 14.01 | 14.17 | 155,429 | +0.32(+2.31%) |
Sep 08, 2021 | 13.65 | 13.85 | 13.57 | 13.85 | 68,838 | +0.24(+1.76%) |
Sep 07, 2021 | 13.73 | 13.73 | 13.55 | 13.61 | 32,335 | -0.15(-1.11%) |
Sep 03, 2021 | 13.68 | 13.76 | 13.54 | 13.76 | 43,366 | +0.13(+0.94%) |
Sep 02, 2021 | 13.69 | 13.69 | 13.55 | 13.63 | 48,612 | +0.02(+0.18%) |
Sep 01, 2021 | 13.42 | 13.61 | 13.36 | 13.61 | 65,054 | +0.26(+1.98%) |
Aug 31, 2021 | 13.24 | 13.35 | 13.16 | 13.34 | 43,134 | +0.16(+1.21%) |
Aug 30, 2021 | 12.99 | 13.25 | 12.97 | 13.18 | 65,060 | +0.22(+1.67%) |
Aug 27, 2021 | 12.88 | 13.01 | 12.83 | 12.97 | 62,181 | +0.14(+1.12%) |
Aug 26, 2021 | 12.81 | 12.86 | 12.81 | 12.82 | 43,577 | +0.02(+0.12%) |
Aug 25, 2021 | 12.81 | 12.89 | 12.79 | 12.81 | 55,345 | +0.00(+0.00%) |
Aug 24, 2021 | 12.85 | 12.89 | 12.80 | 12.81 | 65,561 | -0.07(-0.56%) |
Aug 23, 2021 | 12.93 | 12.95 | 12.81 | 12.88 | 47,132 | -0.06(-0.43%) |
Aug 20, 2021 | 12.97 | 12.99 | 12.90 | 12.93 | 40,703 | +0.01(+0.06%) |
Aug 19, 2021 | 12.80 | 12.97 | 12.75 | 12.93 | 102,984 | +0.04(+0.31%) |
Aug 18, 2021 | 13.21 | 13.26 | 12.83 | 12.89 | 51,074 | -0.22(-1.71%) |
Aug 17, 2021 | 12.95 | 13.17 | 12.89 | 13.11 | 51,418 | +0.17(+1.30%) |
Aug 16, 2021 | 13.01 | 13.04 | 12.88 | 12.94 | 70,204 | -0.06(-0.43%) |
Aug 13, 2021 | 12.98 | 13.05 | 12.92 | 13.00 | 57,981 | +0.03(+0.25%) |
Aug 12, 2021 | 12.96 | 13.05 | 12.92 | 12.97 | 51,219 | -0.03(-0.24%) |
Aug 11, 2021 | 12.78 | 13.00 | 12.78 | 13.00 | 86,085 | +0.25(+1.94%) |
Aug 10, 2021 | 12.70 | 12.75 | 12.63 | 12.75 | 78,833 | +0.10(+0.82%) |
Aug 09, 2021 | 12.75 | 12.78 | 12.63 | 12.65 | 55,765 | -0.10(-0.75%) |
Aug 06, 2021 | 12.78 | 12.81 | 12.74 | 12.74 | 42,561 | +0.00(+0.00%) |
Aug 05, 2021 | 12.81 | 12.88 | 12.72 | 12.74 | 56,797 | -0.08(-0.62%) |
Aug 04, 2021 | 12.82 | 12.89 | 12.81 | 12.82 | 56,942 | +0.00(+0.00%) |
Aug 03, 2021 | 12.78 | 12.87 | 12.74 | 12.82 | 55,205 | +0.06(+0.50%) |
Aug 02, 2021 | 12.79 | 12.85 | 12.76 | 12.76 | 101,591 | -0.02(-0.19%) |
Jul 30, 2021 | 12.70 | 12.94 | 12.65 | 12.78 | 77,047 | +0.14(+1.07%) |
Jul 29, 2021 | 12.61 | 12.74 | 12.61 | 12.65 | 39,282 | +0.06(+0.44%) |
Jul 28, 2021 | 12.81 | 12.81 | 12.56 | 12.59 | 76,694 | -0.08(-0.63%) |
Jul 27, 2021 | 12.66 | 12.81 | 12.66 | 12.67 | 57,655 | +0.02(+0.19%) |
Jul 26, 2021 | 12.74 | 12.80 | 12.62 | 12.65 | 59,979 | -0.10(-0.75%) |
Jul 23, 2021 | 12.74 | 12.89 | 12.70 | 12.74 | 67,589 | +0.01(+0.06%) |
Jul 22, 2021 | 12.81 | 12.83 | 12.63 | 12.74 | 57,237 | -0.07(-0.56%) |
Jul 21, 2021 | 12.93 | 13.02 | 12.79 | 12.81 | 121,075 | -0.10(-0.80%) |
Jul 20, 2021 | 12.82 | 13.01 | 12.81 | 12.91 | 139,195 | +0.02(+0.19%) |
Jul 19, 2021 | 13.20 | 13.28 | 12.79 | 12.89 | 127,437 | -0.41(-3.06%) |
Jul 16, 2021 | 13.47 | 13.47 | 13.25 | 13.29 | 33,590 | -0.14(-1.01%) |
Jul 15, 2021 | 13.68 | 13.68 | 13.40 | 13.43 | 48,535 | -0.22(-1.58%) |
Jul 14, 2021 | 13.54 | 13.87 | 13.01 | 13.64 | 94,250 | +0.30(+2.27%) |
Jul 13, 2021 | 13.54 | 13.54 | 13.13 | 13.34 | 73,839 | -0.10(-0.77%) |
Jul 12, 2021 | 13.30 | 13.48 | 13.28 | 13.44 | 86,326 | +0.23(+1.74%) |
Jul 09, 2021 | 13.08 | 13.25 | 13.04 | 13.21 | 64,569 | +0.19(+1.46%) |
Jul 08, 2021 | 12.91 | 13.02 | 12.83 | 13.02 | 37,233 | +0.04(+0.30%) |
Jul 07, 2021 | 13.00 | 13.04 | 12.90 | 12.98 | 65,755 | -0.01(-0.06%) |
Jul 06, 2021 | 12.98 | 13.03 | 12.92 | 12.99 | 32,579 | +0.01(+0.06%) |
Jul 02, 2021 | 13.04 | 13.05 | 12.89 | 12.98 | 51,952 | +0.02(+0.18%) |