Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.68 | 16.83 | 16.31 | 16.36 | 85,545 | -0.33(-1.98%) |
Apr 28, 2022 | 16.79 | 16.93 | 16.58 | 16.69 | 65,189 | +0.05(+0.30%) |
Apr 27, 2022 | 17.24 | 17.27 | 16.55 | 16.64 | 165,355 | -0.55(-3.20%) |
Apr 26, 2022 | 17.08 | 17.27 | 17.02 | 17.19 | 121,998 | +0.05(+0.29%) |
Apr 25, 2022 | 17.24 | 17.24 | 16.90 | 17.14 | 114,308 | -0.27(-1.55%) |
Apr 22, 2022 | 17.46 | 17.61 | 17.40 | 17.41 | 67,452 | -0.12(-0.68%) |
Apr 21, 2022 | 17.78 | 17.99 | 17.47 | 17.53 | 96,939 | -0.22(-1.24%) |
Apr 20, 2022 | 17.50 | 17.85 | 17.50 | 17.75 | 64,628 | +0.28(+1.60%) |
Apr 19, 2022 | 17.35 | 17.61 | 17.29 | 17.47 | 102,848 | +0.26(+1.51%) |
Apr 18, 2022 | 17.00 | 17.27 | 17.00 | 17.21 | 82,951 | +0.13(+0.76%) |
Apr 14, 2022 | 17.38 | 17.53 | 17.07 | 17.08 | 101,891 | -0.24(-1.39%) |
Apr 13, 2022 | 17.44 | 17.70 | 17.26 | 17.32 | 59,152 | -0.23(-1.31%) |
Apr 12, 2022 | 17.52 | 17.74 | 17.47 | 17.55 | 66,281 | +0.10(+0.57%) |
Apr 11, 2022 | 17.30 | 17.60 | 17.30 | 17.45 | 78,560 | +0.07(+0.40%) |
Apr 08, 2022 | 17.35 | 17.48 | 17.15 | 17.38 | 89,051 | +0.12(+0.70%) |
Apr 07, 2022 | 17.54 | 17.54 | 17.10 | 17.26 | 127,155 | -0.19(-1.09%) |
Apr 06, 2022 | 17.62 | 17.74 | 17.40 | 17.45 | 161,056 | -0.17(-0.96%) |
Apr 05, 2022 | 17.63 | 17.80 | 17.60 | 17.62 | 140,732 | +0.08(+0.46%) |
Apr 04, 2022 | 17.51 | 17.67 | 17.20 | 17.54 | 123,200 | +0.12(+0.69%) |
Apr 01, 2022 | 17.52 | 17.55 | 17.16 | 17.42 | 86,025 | +0.05(+0.29%) |
Mar 31, 2022 | 17.46 | 17.73 | 17.34 | 17.37 | 110,907 | -0.10(-0.57%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.32 | 17.47 | 190,383 | -0.12(-0.68%) |
Mar 29, 2022 | 17.30 | 17.71 | 17.30 | 17.59 | 109,291 | +0.38(+2.21%) |
Mar 28, 2022 | 17.27 | 17.27 | 16.96 | 17.21 | 81,990 | -0.03(-0.17%) |
Mar 25, 2022 | 16.87 | 17.46 | 16.87 | 17.24 | 156,682 | +0.45(+2.68%) |
Mar 24, 2022 | 16.72 | 16.80 | 16.63 | 16.79 | 77,406 | +0.16(+0.96%) |
Mar 23, 2022 | 16.72 | 16.72 | 16.55 | 16.63 | 86,640 | -0.18(-1.07%) |
Mar 22, 2022 | 16.75 | 16.93 | 16.68 | 16.81 | 96,911 | +0.21(+1.27%) |
Mar 21, 2022 | 16.58 | 16.86 | 16.53 | 16.60 | 79,206 | -0.04(-0.24%) |
Mar 18, 2022 | 16.41 | 16.65 | 16.21 | 16.64 | 157,669 | +0.08(+0.48%) |
Mar 17, 2022 | 16.32 | 16.66 | 16.23 | 16.56 | 61,872 | +0.12(+0.73%) |
Mar 16, 2022 | 16.49 | 16.63 | 16.24 | 16.44 | 121,075 | +0.11(+0.67%) |
Mar 15, 2022 | 16.50 | 16.66 | 16.32 | 16.33 | 138,341 | -0.18(-1.09%) |
Mar 14, 2022 | 16.02 | 16.67 | 16.02 | 16.51 | 67,123 | +0.45(+2.80%) |
Mar 11, 2022 | 16.15 | 16.15 | 16.00 | 16.06 | 62,677 | +0.11(+0.69%) |
Mar 10, 2022 | 15.65 | 16.00 | 15.65 | 15.95 | 70,779 | +0.16(+1.01%) |
Mar 09, 2022 | 16.03 | 16.19 | 15.74 | 15.79 | 90,812 | +0.17(+1.09%) |
Mar 08, 2022 | 15.82 | 16.18 | 15.59 | 15.62 | 121,057 | -0.19(-1.20%) |
Mar 07, 2022 | 16.20 | 16.30 | 15.79 | 15.81 | 432,231 | -0.41(-2.53%) |
Mar 04, 2022 | 16.30 | 16.56 | 16.02 | 16.22 | 51,522 | -0.32(-1.93%) |
Mar 03, 2022 | 16.44 | 16.56 | 16.27 | 16.54 | 51,869 | +0.22(+1.35%) |
Mar 02, 2022 | 16.08 | 16.61 | 16.08 | 16.32 | 84,719 | +0.42(+2.64%) |
Mar 01, 2022 | 16.62 | 16.62 | 15.72 | 15.90 | 211,820 | -0.76(-4.56%) |
Feb 28, 2022 | 16.48 | 16.87 | 16.45 | 16.66 | 88,723 | -0.04(-0.24%) |
Feb 25, 2022 | 16.11 | 16.82 | 16.58 | 16.70 | 100,104 | +0.68(+4.24%) |
Feb 24, 2022 | 15.80 | 16.12 | 15.64 | 16.02 | 221,159 | -0.20(-1.23%) |
Feb 23, 2022 | 16.60 | 16.62 | 16.20 | 16.22 | 83,497 | -0.20(-1.22%) |
Feb 22, 2022 | 16.31 | 16.70 | 16.30 | 16.42 | 87,848 | +0.08(+0.49%) |
Feb 18, 2022 | 16.34 | 0 | +0.31(+1.93%) | |||
Feb 17, 2022 | 16.20 | 16.22 | 15.97 | 16.03 | 64,235 | -0.25(-1.54%) |
Feb 16, 2022 | 15.80 | 16.38 | 15.80 | 16.28 | 64,722 | +0.39(+2.45%) |
Feb 15, 2022 | 15.70 | 16.00 | 15.70 | 15.89 | 75,294 | +0.28(+1.79%) |
Feb 14, 2022 | 15.68 | 15.85 | 15.54 | 15.61 | 75,829 | -0.08(-0.51%) |
Feb 11, 2022 | 15.64 | 16.05 | 15.64 | 15.69 | 70,074 | -0.01(-0.06%) |
Feb 10, 2022 | 15.75 | 15.94 | 15.60 | 15.70 | 73,736 | -0.14(-0.88%) |
Feb 09, 2022 | 16.00 | 16.04 | 15.80 | 15.84 | 99,024 | -0.15(-0.94%) |
Feb 08, 2022 | 15.51 | 16.07 | 15.51 | 15.99 | 54,450 | +0.45(+2.90%) |
Feb 07, 2022 | 15.50 | 15.69 | 15.45 | 15.54 | 49,058 | -0.03(-0.19%) |
Feb 04, 2022 | 15.35 | 15.72 | 15.30 | 15.57 | 52,531 | +0.24(+1.57%) |
Feb 03, 2022 | 15.16 | 15.33 | 53,111 | +0.08(+0.52%) | ||
Feb 02, 2022 | 15.23 | 15.31 | 15.05 | 15.25 | 83,364 | -0.05(-0.33%) |
Feb 01, 2022 | 15.30 | 15.43 | 15.12 | 15.30 | 58,976 | -0.13(-0.84%) |
Jan 28, 2022 | 15.19 | 15.50 | 15.10 | 15.43 | 150,970 | +0.26(+1.71%) |
Jan 27, 2022 | 15.53 | 15.69 | 15.00 | 15.17 | 79,778 | -0.32(-2.07%) |
Jan 26, 2022 | 15.84 | 16.16 | 15.45 | 15.49 | 60,257 | -0.22(-1.40%) |
Jan 25, 2022 | 15.53 | 15.76 | 15.21 | 15.71 | 47,778 | +0.05(+0.32%) |
Jan 24, 2022 | 15.08 | 15.72 | 15.07 | 15.66 | 61,613 | +0.35(+2.29%) |
Jan 21, 2022 | 15.45 | 15.78 | 15.31 | 15.31 | 68,525 | -0.29(-1.86%) |
Jan 20, 2022 | 15.96 | 15.96 | 15.60 | 15.60 | 73,093 | -0.06(-0.38%) |
Jan 19, 2022 | 15.95 | 15.95 | 15.61 | 15.66 | 61,607 | -0.23(-1.45%) |
Jan 18, 2022 | 16.10 | 16.21 | 15.83 | 15.89 | 38,485 | -0.40(-2.46%) |
Jan 14, 2022 | 16.29 | 0 | +0.11(+0.68%) | |||
Jan 13, 2022 | 16.32 | 16.46 | 16.02 | 16.18 | 42,652 | +0.19(+1.19%) |
Jan 12, 2022 | 16.25 | 16.25 | 15.93 | 15.99 | 51,777 | +0.06(+0.38%) |
Jan 11, 2022 | 15.88 | 16.05 | 15.75 | 15.93 | 36,442 | +0.05(+0.31%) |
Jan 10, 2022 | 15.99 | 16.03 | 15.86 | 15.88 | 34,956 | -0.22(-1.37%) |
Jan 07, 2022 | 15.96 | 16.17 | 15.89 | 16.10 | 37,721 | +0.14(+0.88%) |
Jan 06, 2022 | 15.59 | 16.00 | 15.59 | 15.96 | 52,864 | +0.40(+2.57%) |
Jan 05, 2022 | 15.74 | 15.88 | 15.50 | 15.56 | 40,470 | -0.07(-0.45%) |
Jan 04, 2022 | 15.73 | 15.95 | 15.63 | 15.63 | 51,902 | +0.07(+0.45%) |
Jan 03, 2022 | 15.48 | 15.71 | 15.16 | 15.56 | 58,549 | +0.17(+1.10%) |
Dec 31, 2021 | 14.97 | 15.53 | 14.97 | 15.39 | 32,631 | +0.36(+2.40%) |
Dec 30, 2021 | 15.03 | 15.32 | 14.99 | 15.03 | 51,310 | -0.13(-0.86%) |
Dec 29, 2021 | 14.94 | 15.22 | 14.85 | 15.16 | 49,856 | +0.24(+1.61%) |
Dec 28, 2021 | 14.87 | 14.98 | 14.82 | 14.92 | 26,334 | -0.01(-0.07%) |
Dec 27, 2021 | 14.87 | 14.98 | 14.51 | 14.93 | 37,419 | +0.01(+0.07%) |
Dec 23, 2021 | 14.89 | 15.10 | 14.29 | 14.92 | 33,353 | +0.10(+0.67%) |
Dec 22, 2021 | 14.76 | 14.83 | 14.64 | 14.82 | 24,649 | +0.09(+0.61%) |
Dec 21, 2021 | 14.79 | 14.91 | 14.63 | 14.73 | 27,210 | +0.11(+0.75%) |
Dec 20, 2021 | 14.75 | 14.75 | 14.19 | 14.62 | 41,567 | -0.28(-1.88%) |
Dec 17, 2021 | 14.99 | 14.99 | 14.65 | 14.90 | 88,010 | -0.11(-0.73%) |
Dec 16, 2021 | 15.10 | 15.38 | 14.87 | 15.01 | 47,849 | +0.09(+0.60%) |
Dec 15, 2021 | 14.77 | 15.18 | 14.68 | 14.92 | 54,438 | +0.17(+1.15%) |
Dec 14, 2021 | 14.44 | 14.81 | 14.38 | 14.75 | 58,284 | +0.46(+3.22%) |
Dec 13, 2021 | 14.74 | 14.74 | 14.23 | 14.29 | 38,797 | -0.29(-1.99%) |
Dec 10, 2021 | 14.75 | 14.83 | 14.37 | 14.58 | 29,651 | -0.05(-0.34%) |
Dec 09, 2021 | 14.66 | 14.72 | 14.53 | 14.63 | 28,287 | -0.18(-1.22%) |
Dec 08, 2021 | 15.01 | 15.07 | 14.79 | 14.81 | 34,824 | -0.19(-1.27%) |
Dec 07, 2021 | 15.05 | 15.13 | 15.05 | 15.00 | 51,058 | +0.18(+1.21%) |
Dec 06, 2021 | 14.86 | 15.16 | 14.76 | 14.82 | 97,655 | +0.24(+1.65%) |
Dec 03, 2021 | 14.87 | 14.87 | 14.51 | 14.58 | 36,728 | -0.33(-2.21%) |
Dec 02, 2021 | 14.32 | 14.98 | 14.28 | 14.91 | 47,148 | +0.76(+5.37%) |
Dec 01, 2021 | 14.88 | 15.06 | 14.09 | 14.15 | 88,389 | -0.36(-2.48%) |
Nov 30, 2021 | 14.68 | 14.68 | 14.27 | 14.51 | 59,244 | -0.14(-0.96%) |
Nov 29, 2021 | 14.78 | 14.90 | 14.56 | 14.65 | 80,126 | +0.05(+0.34%) |
Nov 26, 2021 | 15.22 | 15.23 | 14.26 | 14.60 | 65,460 | -1.14(-7.24%) |
Nov 24, 2021 | 16.05 | 16.15 | 15.71 | 15.74 | 49,154 | -0.31(-1.93%) |
Nov 23, 2021 | 15.61 | 16.16 | 15.61 | 16.05 | 107,174 | +0.45(+2.88%) |
Nov 22, 2021 | 15.59 | 15.80 | 15.39 | 15.60 | 313,641 | +0.15(+0.97%) |
Nov 19, 2021 | 15.28 | 15.67 | 15.11 | 15.45 | 122,142 | +0.04(+0.26%) |
Nov 18, 2021 | 15.50 | 15.47 | 15.36 | 15.41 | 67,186 | -0.09(-0.58%) |
Nov 17, 2021 | 15.52 | 15.65 | 15.39 | 15.50 | 76,543 | -0.09(-0.58%) |
Nov 16, 2021 | 15.87 | 15.87 | 15.48 | 15.59 | 81,174 | -0.31(-1.95%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.81 | 15.90 | 33,962 | -0.10(-0.62%) |
Nov 12, 2021 | 16.15 | 16.21 | 15.93 | 16.00 | 34,713 | -0.21(-1.30%) |
Nov 11, 2021 | 16.09 | 16.21 | 16.00 | 16.21 | 92,428 | +0.14(+0.87%) |
Nov 10, 2021 | 16.18 | 16.07 | 70,585 | -0.01(-0.06%) | ||
Nov 09, 2021 | 16.33 | 16.33 | 15.88 | 16.08 | 107,790 | -0.25(-1.53%) |
Nov 08, 2021 | 16.11 | 16.34 | 16.07 | 16.33 | 46,984 | +0.22(+1.37%) |
Nov 05, 2021 | 15.96 | 16.40 | 15.90 | 16.11 | 80,479 | +0.38(+2.42%) |
Nov 04, 2021 | 16.12 | 16.12 | 15.41 | 15.73 | 38,569 | -0.36(-2.24%) |
Nov 03, 2021 | 15.52 | 16.24 | 15.12 | 16.09 | 93,044 | +0.30(+1.90%) |
Nov 02, 2021 | 15.51 | 15.93 | 15.51 | 15.79 | 68,707 | +0.16(+1.02%) |
Nov 01, 2021 | 15.32 | 15.63 | 14.98 | 15.63 | 72,283 | +0.65(+4.34%) |
Oct 29, 2021 | 14.85 | 15.10 | 14.77 | 14.98 | 116,475 | +0.25(+1.70%) |
Oct 28, 2021 | 14.67 | 14.95 | 14.39 | 14.73 | 48,364 | +0.06(+0.41%) |
Oct 27, 2021 | 14.81 | 14.82 | 14.22 | 14.67 | 67,001 | -0.23(-1.54%) |
Oct 26, 2021 | 14.93 | 14.90 | 33,235 | -0.08(-0.53%) | ||
Oct 25, 2021 | 14.89 | 15.03 | 14.81 | 14.98 | 54,164 | +0.10(+0.67%) |
Oct 22, 2021 | 14.69 | 14.98 | 14.67 | 14.88 | 23,547 | +0.09(+0.61%) |
Oct 21, 2021 | 14.76 | 14.83 | 14.58 | 14.79 | 41,858 | +0.04(+0.27%) |
Oct 20, 2021 | 14.53 | 14.80 | 14.53 | 14.75 | 33,764 | +0.05(+0.34%) |
Oct 19, 2021 | 14.80 | 14.80 | 14.57 | 14.70 | 25,513 | -0.01(-0.07%) |
Oct 18, 2021 | 14.54 | 14.80 | 14.11 | 14.71 | 44,948 | +0.06(+0.41%) |
Oct 15, 2021 | 14.81 | 14.87 | 14.55 | 14.65 | 71,449 | +0.09(+0.62%) |
Oct 14, 2021 | 14.86 | 14.86 | 14.47 | 14.56 | 43,585 | -0.14(-0.95%) |
Oct 13, 2021 | 14.11 | 14.70 | 13.93 | 14.70 | 62,220 | +0.50(+3.52%) |
Oct 12, 2021 | 14.31 | 14.50 | 14.06 | 14.20 | 83,432 | -0.12(-0.84%) |
Oct 11, 2021 | 14.76 | 14.76 | 14.32 | 14.32 | 35,740 | -0.45(-3.05%) |
Oct 08, 2021 | 14.80 | 14.91 | 14.66 | 14.77 | 23,511 | +0.00(+0.00%) |
Oct 07, 2021 | 14.76 | 14.77 | 14.56 | 14.77 | 37,181 | +0.10(+0.68%) |
Oct 06, 2021 | 14.66 | 14.74 | 14.31 | 14.67 | 31,648 | -0.18(-1.21%) |
Oct 05, 2021 | 14.57 | 14.85 | 14.57 | 14.85 | 28,015 | +0.30(+2.06%) |
Oct 04, 2021 | 14.68 | 14.86 | 14.40 | 14.55 | 40,456 | -0.13(-0.89%) |
Oct 01, 2021 | 14.20 | 14.69 | 14.19 | 14.68 | 58,500 | +0.46(+3.23%) |
Sep 30, 2021 | 14.48 | 14.48 | 14.09 | 14.22 | 38,702 | -0.18(-1.25%) |
Sep 29, 2021 | 14.48 | 14.48 | 14.14 | 14.40 | 40,078 | +0.01(+0.07%) |
Sep 28, 2021 | 14.93 | 14.93 | 14.29 | 14.39 | 66,114 | -0.50(-3.36%) |
Sep 27, 2021 | 14.77 | 15.20 | 14.66 | 14.89 | 140,858 | +0.23(+1.57%) |
Sep 24, 2021 | 14.47 | 14.82 | 14.19 | 14.66 | 28,196 | +0.11(+0.76%) |
Sep 23, 2021 | 14.20 | 14.77 | 14.13 | 14.55 | 66,329 | +0.40(+2.83%) |
Sep 22, 2021 | 13.70 | 14.17 | 13.70 | 14.15 | 41,105 | +0.49(+3.59%) |
Sep 21, 2021 | 13.85 | 13.85 | 13.50 | 13.66 | 28,147 | -0.07(-0.51%) |
Sep 20, 2021 | 13.73 | 13.88 | 13.45 | 13.73 | 70,119 | -0.27(-1.93%) |
Sep 17, 2021 | 14.03 | 14.33 | 13.95 | 14.00 | 400,062 | -0.01(-0.07%) |
Sep 16, 2021 | 13.82 | 14.12 | 13.81 | 14.01 | 59,209 | +0.19(+1.37%) |
Sep 15, 2021 | 13.61 | 13.89 | 13.61 | 13.82 | 65,861 | +0.22(+1.62%) |
Sep 14, 2021 | 13.87 | 13.91 | 13.57 | 13.60 | 120,771 | -0.24(-1.73%) |
Sep 13, 2021 | 13.72 | 13.90 | 13.55 | 13.84 | 81,070 | +0.26(+1.91%) |
Sep 10, 2021 | 13.63 | 13.65 | 13.51 | 13.58 | 72,237 | +0.03(+0.22%) |
Sep 09, 2021 | 13.39 | 13.63 | 13.30 | 13.55 | 86,585 | +0.20(+1.50%) |
Sep 08, 2021 | 13.27 | 13.35 | 13.18 | 13.35 | 78,264 | +0.00(+0.00%) |
Sep 07, 2021 | 13.36 | 13.63 | 13.34 | 13.35 | 61,382 | -0.06(-0.45%) |
Sep 03, 2021 | 13.30 | 13.47 | 13.23 | 13.41 | 109,611 | -0.02(-0.15%) |
Sep 02, 2021 | 12.36 | 13.48 | 12.36 | 13.43 | 196,792 | +1.14(+9.28%) |
Sep 01, 2021 | 12.16 | 12.37 | 12.12 | 12.29 | 50,995 | +0.10(+0.82%) |
Aug 31, 2021 | 12.04 | 12.33 | 11.92 | 12.19 | 35,490 | +0.13(+1.08%) |
Aug 30, 2021 | 12.51 | 12.51 | 11.93 | 12.06 | 36,981 | -0.24(-1.95%) |
Aug 27, 2021 | 11.80 | 12.34 | 11.80 | 12.30 | 50,168 | +0.50(+4.24%) |
Aug 26, 2021 | 12.09 | 12.09 | 11.77 | 11.80 | 29,658 | -0.27(-2.24%) |
Aug 25, 2021 | 12.32 | 12.42 | 12.03 | 12.07 | 50,420 | -0.21(-1.71%) |
Aug 24, 2021 | 12.17 | 12.44 | 12.09 | 12.28 | 72,818 | +0.11(+0.90%) |
Aug 23, 2021 | 11.99 | 12.20 | 11.90 | 12.17 | 35,120 | +0.32(+2.70%) |
Aug 20, 2021 | 11.79 | 11.87 | 11.69 | 11.85 | 40,844 | -0.03(-0.25%) |
Aug 19, 2021 | 11.50 | 12.00 | 11.50 | 11.88 | 74,711 | +0.23(+1.97%) |
Aug 18, 2021 | 11.99 | 12.06 | 11.60 | 11.65 | 60,645 | -0.38(-3.16%) |
Aug 17, 2021 | 12.00 | 12.10 | 11.98 | 12.03 | 45,025 | -0.08(-0.66%) |
Aug 16, 2021 | 12.14 | 12.14 | 12.00 | 12.11 | 28,243 | -0.16(-1.30%) |
Aug 13, 2021 | 12.41 | 12.55 | 12.21 | 12.27 | 43,835 | -0.24(-1.92%) |
Aug 12, 2021 | 12.30 | 12.55 | 12.23 | 12.51 | 59,620 | +0.21(+1.71%) |
Aug 11, 2021 | 12.20 | 12.30 | 12.12 | 12.30 | 23,229 | +0.10(+0.82%) |
Aug 10, 2021 | 12.12 | 12.25 | 12.07 | 12.20 | 40,507 | +0.13(+1.08%) |
Aug 09, 2021 | 11.76 | 12.25 | 11.67 | 12.07 | 74,540 | +0.28(+2.37%) |
Aug 06, 2021 | 11.67 | 11.87 | 11.63 | 11.79 | 54,631 | +0.27(+2.34%) |
Aug 05, 2021 | 11.52 | 11.54 | 11.26 | 11.52 | 37,803 | +0.25(+2.22%) |
Aug 04, 2021 | 11.26 | 11.53 | 11.08 | 11.27 | 67,404 | -0.12(-1.05%) |
Aug 03, 2021 | 11.36 | 11.40 | 11.22 | 11.39 | 100,252 | +0.00(+0.00%) |
Aug 02, 2021 | 11.41 | 11.79 | 11.35 | 11.39 | 96,810 | -0.08(-0.70%) |
Jul 30, 2021 | 11.07 | 11.51 | 11.00 | 11.47 | 121,841 | +0.37(+3.33%) |
Jul 29, 2021 | 11.08 | 11.20 | 10.97 | 11.10 | 154,264 | +0.22(+2.02%) |
Jul 28, 2021 | 10.51 | 10.96 | 10.50 | 10.88 | 49,540 | +0.44(+4.21%) |
Jul 27, 2021 | 10.29 | 10.53 | 10.25 | 10.44 | 69,314 | +0.08(+0.77%) |
Jul 26, 2021 | 10.27 | 10.61 | 10.27 | 10.36 | 46,494 | +0.12(+1.17%) |
Jul 23, 2021 | 10.38 | 10.52 | 10.02 | 10.24 | 67,918 | +0.09(+0.89%) |
Jul 22, 2021 | 10.82 | 10.88 | 10.11 | 10.15 | 83,979 | -0.67(-6.19%) |
Jul 21, 2021 | 11.02 | 11.22 | 10.73 | 10.82 | 70,008 | -0.05(-0.46%) |
Jul 20, 2021 | 10.70 | 11.20 | 10.65 | 10.87 | 180,882 | +0.14(+1.30%) |
Jul 19, 2021 | 11.25 | 11.38 | 10.45 | 10.73 | 124,293 | -0.32(-2.90%) |
Jul 16, 2021 | 11.46 | 11.49 | 11.01 | 11.05 | 68,352 | -0.28(-2.47%) |
Jul 15, 2021 | 11.25 | 11.46 | 11.22 | 11.33 | 35,005 | -0.04(-0.35%) |
Jul 14, 2021 | 11.85 | 11.85 | 11.28 | 11.37 | 39,052 | -0.02(-0.18%) |
Jul 13, 2021 | 11.63 | 11.64 | 11.32 | 11.39 | 26,240 | -0.28(-2.40%) |
Jul 12, 2021 | 11.43 | 11.80 | 11.43 | 11.67 | 43,079 | +0.13(+1.13%) |
Jul 09, 2021 | 11.67 | 11.76 | 11.38 | 11.54 | 50,521 | +0.09(+0.79%) |
Jul 08, 2021 | 11.28 | 11.77 | 11.28 | 11.45 | 110,013 | -0.55(-4.58%) |
Jul 07, 2021 | 12.12 | 12.30 | 11.91 | 12.00 | 51,307 | -0.11(-0.91%) |
Jul 06, 2021 | 12.67 | 12.67 | 12.07 | 12.11 | 97,423 | -0.62(-4.87%) |
Jul 02, 2021 | 12.72 | 12.84 | 12.49 | 12.73 | 52,772 | +0.04(+0.32%) |
Jul 01, 2021 | 12.54 | 12.74 | 12.52 | 12.69 | 66,270 | +0.18(+1.44%) |
Jun 30, 2021 | 12.85 | 12.85 | 12.50 | 12.51 | 74,661 | -0.22(-1.73%) |
Jun 29, 2021 | 12.86 | 12.99 | 12.71 | 12.73 | 59,609 | -0.12(-0.93%) |
Jun 28, 2021 | 13.02 | 13.20 | 12.78 | 12.85 | 95,766 | -0.22(-1.68%) |
Jun 25, 2021 | 13.40 | 13.82 | 12.93 | 13.07 | 508,570 | -0.59(-4.32%) |
Jun 24, 2021 | 13.35 | 13.66 | 13.22 | 13.66 | 73,639 | +0.36(+2.71%) |
Jun 23, 2021 | 13.20 | 13.43 | 13.07 | 13.30 | 68,998 | +0.16(+1.22%) |
Jun 22, 2021 | 13.18 | 13.35 | 12.77 | 13.14 | 83,486 | -0.13(-0.98%) |
Jun 21, 2021 | 13.16 | 13.45 | 13.01 | 13.27 | 65,984 | +0.32(+2.47%) |
Jun 18, 2021 | 13.55 | 13.80 | 12.68 | 12.95 | 253,771 | -0.70(-5.13%) |
Jun 17, 2021 | 14.56 | 14.56 | 13.50 | 13.65 | 114,948 | -0.91(-6.25%) |
Jun 16, 2021 | 14.43 | 14.78 | 14.20 | 14.56 | 105,889 | +0.03(+0.21%) |
Jun 15, 2021 | 14.45 | 14.74 | 14.32 | 14.53 | 124,254 | +0.12(+0.83%) |
Jun 14, 2021 | 14.01 | 14.49 | 14.01 | 14.41 | 124,367 | +0.14(+0.98%) |
Jun 11, 2021 | 14.07 | 14.40 | 14.05 | 14.27 | 57,773 | +0.25(+1.78%) |
Jun 10, 2021 | 14.11 | 14.25 | 13.95 | 14.02 | 69,197 | -0.04(-0.28%) |
Jun 09, 2021 | 14.21 | 14.43 | 13.95 | 14.06 | 68,367 | -0.23(-1.61%) |
Jun 08, 2021 | 13.68 | 14.39 | 13.51 | 14.29 | 143,596 | +0.49(+3.55%) |
Jun 07, 2021 | 14.01 | 14.10 | 13.43 | 13.80 | 171,543 | -0.20(-1.43%) |
Jun 04, 2021 | 15.00 | 15.01 | 13.99 | 14.00 | 143,475 | -1.00(-6.67%) |
Jun 03, 2021 | 15.39 | 15.96 | 14.93 | 15.00 | 186,853 | -0.48(-3.10%) |
Jun 02, 2021 | 15.65 | 15.76 | 15.30 | 15.48 | 64,806 | -0.05(-0.32%) |
Jun 01, 2021 | 15.59 | 15.81 | 15.13 | 15.53 | 139,658 | -0.04(-0.26%) |
May 28, 2021 | 15.16 | 15.57 | 14.77 | 15.57 | 75,464 | +0.47(+3.11%) |
May 27, 2021 | 15.35 | 15.49 | 15.02 | 15.10 | 49,021 | -0.12(-0.79%) |
May 26, 2021 | 15.37 | 15.41 | 15.00 | 15.22 | 60,792 | -0.01(-0.07%) |
May 25, 2021 | 16.00 | 16.28 | 15.21 | 15.23 | 104,249 | -0.89(-5.52%) |
May 24, 2021 | 15.16 | 16.20 | 15.00 | 16.12 | 185,938 | +1.21(+8.12%) |
May 21, 2021 | 14.62 | 15.34 | 14.54 | 14.91 | 167,475 | +0.38(+2.62%) |
May 20, 2021 | 14.38 | 14.55 | 14.14 | 14.53 | 51,314 | +0.11(+0.76%) |
May 19, 2021 | 14.04 | 14.46 | 13.91 | 14.42 | 36,180 | -0.04(-0.28%) |
May 18, 2021 | 13.91 | 14.53 | 13.91 | 14.46 | 107,227 | +0.42(+2.99%) |
May 17, 2021 | 13.90 | 14.09 | 13.84 | 14.04 | 43,456 | +0.01(+0.07%) |
May 14, 2021 | 13.85 | 14.19 | 13.84 | 14.03 | 30,324 | +0.13(+0.94%) |
May 13, 2021 | 13.40 | 14.04 | 13.40 | 13.90 | 55,966 | +0.51(+3.81%) |
May 12, 2021 | 13.50 | 13.78 | 13.24 | 13.39 | 64,042 | -0.13(-0.96%) |
May 11, 2021 | 13.81 | 14.09 | 13.49 | 13.52 | 42,596 | -0.35(-2.52%) |
May 10, 2021 | 14.07 | 14.30 | 13.73 | 13.87 | 40,690 | -0.12(-0.86%) |
May 07, 2021 | 13.90 | 14.08 | 13.81 | 13.99 | 48,943 | +0.07(+0.50%) |
May 06, 2021 | 13.50 | 13.96 | 13.39 | 13.92 | 65,567 | +0.44(+3.26%) |
May 05, 2021 | 13.27 | 13.59 | 13.15 | 13.48 | 157,829 | +0.28(+2.12%) |
May 04, 2021 | 13.31 | 13.50 | 13.20 | 13.20 | 57,813 | -0.05(-0.38%) |