Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.68 | 11.18 | 10.66 | 10.93 | 498,393 | +0.08(+0.70%) |
Jun 29, 2022 | 10.79 | 10.90 | 10.64 | 10.85 | 354,138 | +0.07(+0.63%) |
Jun 28, 2022 | 10.86 | 11.07 | 10.70 | 10.79 | 378,632 | +0.05(+0.47%) |
Jun 27, 2022 | 10.77 | 10.95 | 10.50 | 10.74 | 450,017 | +0.05(+0.47%) |
Jun 24, 2022 | 10.52 | 10.89 | 10.52 | 10.68 | 527,742 | +0.19(+1.77%) |
Jun 23, 2022 | 10.36 | 10.59 | 10.25 | 10.50 | 318,347 | +0.14(+1.39%) |
Jun 22, 2022 | 9.849 | 10.60 | 9.773 | 10.36 | 453,589 | +0.37(+3.72%) |
Jun 21, 2022 | 9.942 | 10.25 | 9.782 | 9.984 | 392,020 | +0.14(+1.46%) |
Jun 17, 2022 | 9.697 | 10.09 | 9.689 | 9.841 | 434,768 | +0.28(+2.91%) |
Jun 16, 2022 | 9.739 | 9.739 | 9.486 | 9.562 | 380,670 | -0.31(-3.16%) |
Jun 15, 2022 | 9.773 | 10.09 | 9.773 | 9.874 | 317,218 | +0.20(+2.09%) |
Jun 14, 2022 | 9.571 | 9.756 | 9.326 | 9.672 | 634,873 | +0.14(+1.51%) |
Jun 13, 2022 | 10.20 | 10.28 | 9.503 | 9.528 | 598,742 | -0.96(-9.17%) |
Jun 10, 2022 | 10.56 | 10.61 | 10.35 | 10.49 | 240,298 | -0.20(-1.89%) |
Jun 09, 2022 | 11.04 | 11.04 | 10.65 | 10.69 | 263,286 | -0.35(-3.13%) |
Jun 08, 2022 | 11.42 | 11.42 | 10.95 | 11.04 | 321,734 | -0.46(-4.04%) |
Jun 07, 2022 | 11.22 | 11.51 | 11.12 | 11.50 | 547,589 | +0.21(+1.87%) |
Jun 06, 2022 | 11.51 | 11.55 | 11.23 | 11.29 | 307,318 | -0.11(-0.96%) |
Jun 03, 2022 | 11.58 | 11.59 | 11.35 | 11.40 | 216,675 | -0.20(-1.74%) |
Jun 02, 2022 | 11.63 | 11.63 | 11.45 | 11.60 | 310,935 | -0.01(-0.07%) |
Jun 01, 2022 | 11.72 | 11.77 | 11.39 | 11.61 | 377,458 | -0.15(-1.29%) |
May 31, 2022 | 11.54 | 11.82 | 11.44 | 11.77 | 504,621 | +0.09(+0.80%) |
May 27, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 183,909 | +0.29(+2.52%) |
May 26, 2022 | 11.44 | 11.55 | 11.32 | 11.39 | 225,851 | +0.08(+0.75%) |
May 25, 2022 | 11.14 | 11.43 | 11.11 | 11.30 | 234,419 | +0.06(+0.53%) |
May 24, 2022 | 11.15 | 11.24 | 10.90 | 11.24 | 297,899 | +0.09(+0.83%) |
May 23, 2022 | 11.62 | 11.70 | 11.13 | 11.15 | 431,994 | -0.34(-2.94%) |
May 20, 2022 | 11.42 | 11.49 | 11.15 | 11.49 | 310,408 | +0.25(+2.25%) |
May 19, 2022 | 11.35 | 11.58 | 11.15 | 11.23 | 530,310 | -0.23(-1.99%) |
May 18, 2022 | 11.92 | 12.04 | 11.44 | 11.46 | 455,632 | -0.55(-4.57%) |
May 17, 2022 | 11.71 | 12.04 | 11.66 | 12.01 | 525,415 | +0.49(+4.25%) |
May 16, 2022 | 11.12 | 11.54 | 11.02 | 11.52 | 483,747 | +0.46(+4.12%) |
May 13, 2022 | 11.14 | 11.20 | 10.85 | 11.06 | 396,302 | +0.08(+0.77%) |
May 12, 2022 | 11.13 | 11.13 | 10.79 | 10.98 | 418,575 | -0.14(-1.29%) |
May 11, 2022 | 11.35 | 11.52 | 11.09 | 11.12 | 408,856 | -0.16(-1.42%) |
May 10, 2022 | 11.49 | 11.85 | 11.11 | 11.28 | 450,887 | -0.09(-0.82%) |
May 09, 2022 | 11.70 | 11.83 | 11.31 | 11.38 | 364,754 | -0.47(-3.99%) |
May 06, 2022 | 11.98 | 12.04 | 11.58 | 11.85 | 459,456 | -0.31(-2.57%) |
May 05, 2022 | 12.53 | 12.68 | 11.73 | 12.16 | 441,614 | -0.57(-4.51%) |
May 04, 2022 | 12.64 | 12.84 | 12.34 | 12.74 | 300,471 | +0.18(+1.41%) |
May 03, 2022 | 12.24 | 12.61 | 12.13 | 12.56 | 374,503 | +0.30(+2.48%) |
May 02, 2022 | 12.55 | 12.65 | 12.01 | 12.25 | 366,508 | -0.27(-2.16%) |
Apr 29, 2022 | 13.18 | 13.18 | 12.48 | 12.52 | 352,216 | -0.58(-4.44%) |
Apr 28, 2022 | 12.94 | 13.19 | 12.72 | 13.11 | 224,496 | +0.31(+2.44%) |
Apr 27, 2022 | 12.94 | 13.04 | 12.72 | 12.79 | 195,687 | -0.18(-1.37%) |
Apr 26, 2022 | 13.28 | 13.34 | 12.86 | 12.97 | 309,141 | -0.36(-2.72%) |
Apr 25, 2022 | 13.42 | 13.62 | 13.09 | 13.33 | 454,233 | +0.09(+0.70%) |
Apr 22, 2022 | 13.49 | 13.59 | 13.21 | 13.24 | 210,927 | -0.34(-2.49%) |
Apr 21, 2022 | 13.96 | 14.09 | 13.53 | 13.58 | 351,066 | -0.32(-2.31%) |
Apr 20, 2022 | 13.82 | 14.03 | 13.73 | 13.90 | 223,983 | +0.18(+1.29%) |
Apr 19, 2022 | 13.58 | 13.84 | 13.58 | 13.72 | 232,634 | +0.20(+1.50%) |
Apr 18, 2022 | 13.59 | 13.82 | 13.45 | 13.52 | 271,857 | -0.12(-0.87%) |
Apr 14, 2022 | 13.76 | 13.90 | 13.56 | 13.64 | 297,435 | -0.13(-0.98%) |
Apr 13, 2022 | 13.67 | 13.84 | 13.56 | 13.77 | 214,715 | +0.22(+1.62%) |
Apr 12, 2022 | 13.82 | 14.01 | 13.48 | 13.55 | 301,267 | -0.19(-1.35%) |
Apr 11, 2022 | 13.82 | 14.04 | 13.68 | 13.74 | 247,060 | -0.15(-1.09%) |
Apr 08, 2022 | 13.92 | 14.16 | 13.82 | 13.89 | 247,769 | +0.02(+0.12%) |
Apr 07, 2022 | 14.01 | 14.02 | 13.69 | 13.87 | 328,203 | -0.16(-1.14%) |
Apr 06, 2022 | 14.34 | 14.34 | 13.93 | 14.04 | 417,861 | -0.26(-1.81%) |
Apr 05, 2022 | 14.63 | 14.75 | 14.28 | 14.29 | 238,378 | -0.38(-2.61%) |
Apr 04, 2022 | 14.88 | 14.88 | 14.45 | 14.68 | 283,560 | -0.19(-1.29%) |
Apr 01, 2022 | 14.89 | 15.10 | 14.59 | 14.87 | 227,561 | +0.14(+0.96%) |
Mar 31, 2022 | 14.91 | 15.12 | 14.67 | 14.73 | 351,668 | -0.16(-1.06%) |
Mar 30, 2022 | 15.23 | 15.30 | 14.83 | 14.89 | 201,030 | -0.38(-2.51%) |
Mar 29, 2022 | 14.99 | 15.29 | 14.97 | 15.27 | 254,015 | +0.49(+3.33%) |
Mar 28, 2022 | 14.85 | 14.97 | 14.70 | 14.78 | 152,969 | -0.11(-0.73%) |
Mar 25, 2022 | 14.64 | 14.90 | 14.54 | 14.89 | 180,855 | +0.37(+2.53%) |
Mar 24, 2022 | 14.44 | 14.58 | 14.33 | 14.52 | 155,920 | +0.13(+0.93%) |
Mar 23, 2022 | 14.67 | 14.67 | 14.32 | 14.39 | 234,042 | -0.32(-2.16%) |
Mar 22, 2022 | 14.72 | 14.85 | 14.60 | 14.70 | 151,384 | +0.03(+0.17%) |
Mar 21, 2022 | 14.69 | 14.85 | 14.61 | 14.68 | 229,611 | +0.01(+0.06%) |
Mar 18, 2022 | 14.75 | 14.75 | 14.50 | 14.67 | 408,278 | -0.08(-0.57%) |
Mar 17, 2022 | 14.37 | 14.79 | 14.30 | 14.75 | 205,852 | +0.32(+2.20%) |
Mar 16, 2022 | 14.18 | 14.45 | 13.98 | 14.44 | 445,586 | +0.41(+2.91%) |
Mar 15, 2022 | 14.24 | 14.24 | 13.88 | 14.03 | 250,327 | -0.10(-0.71%) |
Mar 14, 2022 | 14.42 | 14.42 | 14.07 | 14.13 | 377,797 | -0.18(-1.22%) |
Mar 11, 2022 | 14.36 | 14.52 | 14.20 | 14.30 | 360,977 | -0.03(-0.23%) |
Mar 10, 2022 | 13.93 | 14.34 | 13.93 | 14.34 | 332,429 | +0.21(+1.48%) |
Mar 09, 2022 | 14.16 | 14.27 | 14.06 | 14.13 | 201,235 | +0.25(+1.80%) |
Mar 08, 2022 | 13.62 | 14.04 | 13.62 | 13.88 | 350,520 | +0.28(+2.09%) |
Mar 07, 2022 | 14.18 | 14.19 | 13.58 | 13.59 | 290,882 | -0.56(-3.95%) |
Mar 04, 2022 | 13.89 | 14.19 | 13.84 | 14.15 | 362,688 | +0.13(+0.89%) |
Mar 03, 2022 | 14.14 | 14.18 | 13.83 | 14.03 | 472,463 | -0.07(-0.47%) |
Mar 02, 2022 | 14.01 | 14.29 | 14.00 | 14.09 | 427,368 | +0.25(+1.81%) |
Mar 01, 2022 | 14.23 | 14.43 | 13.69 | 13.84 | 509,785 | -0.52(-3.60%) |
Feb 28, 2022 | 14.42 | 14.62 | 14.02 | 14.36 | 670,593 | -0.28(-1.88%) |
Feb 25, 2022 | 14.41 | 14.66 | 14.30 | 14.64 | 356,995 | +0.18(+1.27%) |
Feb 24, 2022 | 14.09 | 14.54 | 13.84 | 14.45 | 406,491 | +0.11(+0.76%) |
Feb 23, 2022 | 14.63 | 14.83 | 14.30 | 14.34 | 280,280 | -0.32(-2.16%) |
Feb 22, 2022 | 14.74 | 14.95 | 14.58 | 14.66 | 315,738 | -0.19(-1.29%) |
Feb 18, 2022 | 14.85 | 0 | -0.27(-1.77%) | |||
Feb 17, 2022 | 15.05 | 15.30 | 14.93 | 15.12 | 451,214 | -0.02(-0.17%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.99 | 15.14 | 269,457 | +0.13(+0.83%) |
Feb 15, 2022 | 14.80 | 15.12 | 14.80 | 15.02 | 241,702 | +0.32(+2.16%) |
Feb 14, 2022 | 14.75 | 14.88 | 14.64 | 14.70 | 227,518 | -0.02(-0.11%) |
Feb 11, 2022 | 14.74 | 15.03 | 14.59 | 14.72 | 329,315 | +0.02(+0.17%) |
Feb 10, 2022 | 14.51 | 14.99 | 14.47 | 14.69 | 337,242 | -0.02(-0.11%) |
Feb 09, 2022 | 14.80 | 14.88 | 14.46 | 14.71 | 546,372 | +0.03(+0.23%) |
Feb 08, 2022 | 14.59 | 14.84 | 14.55 | 14.68 | 265,020 | +0.03(+0.23%) |
Feb 07, 2022 | 14.62 | 14.78 | 14.53 | 14.64 | 273,180 | +0.03(+0.17%) |
Feb 04, 2022 | 14.58 | 14.76 | 14.27 | 14.62 | 210,361 | -0.08(-0.57%) |
Feb 03, 2022 | 14.51 | 14.70 | 363,979 | +0.06(+0.40%) | ||
Feb 02, 2022 | 14.68 | 14.84 | 14.60 | 14.64 | 273,359 | -0.13(-0.85%) |
Feb 01, 2022 | 14.86 | 14.89 | 14.55 | 14.77 | 297,448 | -0.10(-0.67%) |
Jan 31, 2022 | 14.37 | 14.88 | 14.87 | 549,747 | +0.41(+2.83%) | |
Jan 28, 2022 | 13.94 | 14.45 | 13.79 | 14.46 | 474,269 | +0.62(+4.46%) |
Jan 27, 2022 | 14.19 | 14.54 | 13.75 | 13.84 | 382,104 | -0.43(-2.98%) |
Jan 26, 2022 | 14.77 | 14.98 | 14.19 | 14.27 | 385,128 | -0.36(-2.45%) |
Jan 25, 2022 | 14.74 | 14.76 | 14.20 | 14.63 | 689,451 | -0.23(-1.52%) |
Jan 24, 2022 | 14.77 | 14.89 | 14.32 | 14.85 | 458,200 | -0.13(-0.84%) |
Jan 21, 2022 | 14.84 | 15.27 | 14.78 | 14.98 | 400,327 | -0.07(-0.44%) |
Jan 20, 2022 | 15.52 | 15.53 | 14.99 | 15.04 | 438,441 | -0.47(-3.01%) |
Jan 19, 2022 | 16.12 | 16.16 | 15.50 | 15.51 | 429,834 | -0.65(-4.02%) |
Jan 18, 2022 | 16.35 | 16.46 | 16.10 | 16.16 | 482,975 | -0.52(-3.10%) |
Jan 14, 2022 | 16.68 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.63 | 16.87 | 16.53 | 16.72 | 342,306 | +0.18(+1.06%) |
Jan 12, 2022 | 16.78 | 16.91 | 16.55 | 16.55 | 540,023 | -0.31(-1.83%) |
Jan 11, 2022 | 16.94 | 17.02 | 16.47 | 16.85 | 522,074 | -0.04(-0.25%) |
Jan 10, 2022 | 17.53 | 17.55 | 16.77 | 16.90 | 877,263 | -0.65(-3.71%) |
Jan 07, 2022 | 17.60 | 17.93 | 17.53 | 17.55 | 723,357 | -0.02(-0.14%) |
Jan 06, 2022 | 17.07 | 17.60 | 17.00 | 17.57 | 569,208 | +0.59(+3.50%) |
Jan 05, 2022 | 17.05 | 17.24 | 16.85 | 16.98 | 737,999 | -0.04(-0.24%) |
Jan 04, 2022 | 16.65 | 17.15 | 16.56 | 17.02 | 485,913 | +0.50(+3.05%) |
Jan 03, 2022 | 16.49 | 16.95 | 16.32 | 16.51 | 462,144 | +0.22(+1.37%) |
Dec 31, 2021 | 16.21 | 16.40 | 16.14 | 16.29 | 120,910 | +0.06(+0.36%) |
Dec 30, 2021 | 16.26 | 16.41 | 16.16 | 16.23 | 169,568 | -0.01(-0.05%) |
Dec 29, 2021 | 16.21 | 16.28 | 16.10 | 16.24 | 183,235 | +0.08(+0.51%) |
Dec 28, 2021 | 16.08 | 16.25 | 15.94 | 16.16 | 173,539 | +0.05(+0.31%) |
Dec 27, 2021 | 16.01 | 16.12 | 15.82 | 16.11 | 208,604 | +0.17(+1.09%) |
Dec 23, 2021 | 15.94 | 16.05 | 15.79 | 15.94 | 294,522 | +0.02(+0.16%) |
Dec 22, 2021 | 15.78 | 15.93 | 15.68 | 15.91 | 258,123 | +0.15(+0.94%) |
Dec 21, 2021 | 15.47 | 15.76 | 15.37 | 15.76 | 363,949 | +0.45(+2.91%) |
Dec 20, 2021 | 15.00 | 15.32 | 14.66 | 15.32 | 335,491 | +0.12(+0.76%) |
Dec 17, 2021 | 14.70 | 15.44 | 14.70 | 15.20 | 2,160,768 | +0.48(+3.25%) |
Dec 16, 2021 | 14.74 | 14.99 | 14.65 | 14.72 | 613,105 | +0.02(+0.11%) |
Dec 15, 2021 | 14.48 | 14.72 | 14.37 | 14.70 | 362,779 | +0.22(+1.54%) |
Dec 14, 2021 | 14.44 | 14.71 | 14.33 | 14.48 | 518,287 | +0.02(+0.17%) |
Dec 13, 2021 | 14.68 | 14.79 | 14.26 | 14.46 | 404,763 | -0.34(-2.29%) |
Dec 10, 2021 | 15.23 | 15.26 | 14.75 | 14.80 | 240,808 | -0.31(-2.08%) |
Dec 09, 2021 | 14.89 | 15.23 | 14.74 | 15.11 | 755,455 | +0.10(+0.66%) |
Dec 08, 2021 | 14.61 | 15.15 | 14.57 | 15.01 | 420,301 | +0.38(+2.60%) |
Dec 07, 2021 | 14.43 | 14.71 | 14.37 | 14.63 | 371,477 | +0.33(+2.31%) |
Dec 06, 2021 | 14.11 | 14.43 | 14.06 | 14.30 | 240,916 | +0.35(+2.49%) |
Dec 03, 2021 | 14.12 | 14.14 | 13.76 | 13.95 | 431,412 | -0.02(-0.12%) |
Dec 02, 2021 | 13.51 | 14.02 | 13.44 | 13.97 | 467,046 | +0.55(+4.13%) |
Dec 01, 2021 | 13.99 | 14.32 | 13.41 | 13.42 | 396,465 | -0.36(-2.64%) |
Nov 30, 2021 | 13.75 | 13.95 | 13.65 | 13.78 | 554,345 | -0.17(-1.24%) |
Nov 29, 2021 | 13.92 | 14.20 | 13.80 | 13.95 | 503,693 | +0.17(+1.26%) |
Nov 26, 2021 | 14.37 | 14.50 | 13.22 | 13.78 | 711,601 | -0.88(-6.03%) |
Nov 24, 2021 | 14.60 | 14.77 | 14.54 | 14.66 | 266,285 | +0.01(+0.06%) |
Nov 23, 2021 | 14.75 | 14.83 | 14.65 | 14.65 | 235,018 | +0.02(+0.11%) |
Nov 22, 2021 | 14.87 | 14.96 | 14.60 | 14.64 | 266,410 | -0.25(-1.66%) |
Nov 19, 2021 | 14.86 | 15.04 | 14.44 | 14.89 | 392,831 | -0.59(-3.84%) |
Nov 18, 2021 | 15.18 | 15.51 | 15.38 | 15.48 | 361,682 | +0.26(+1.68%) |
Nov 17, 2021 | 15.37 | 15.37 | 14.99 | 15.22 | 242,761 | -0.15(-0.97%) |
Nov 16, 2021 | 15.51 | 15.54 | 15.26 | 15.37 | 286,609 | -0.17(-1.12%) |
Nov 15, 2021 | 15.60 | 15.64 | 15.48 | 15.55 | 245,146 | +0.05(+0.32%) |
Nov 12, 2021 | 15.69 | 15.69 | 15.48 | 15.50 | 289,682 | -0.17(-1.06%) |
Nov 11, 2021 | 15.42 | 15.75 | 15.28 | 15.66 | 265,139 | +0.24(+1.55%) |
Nov 10, 2021 | 15.51 | 15.38 | 15.42 | 271,057 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.46 | 15.71 | 15.30 | 15.56 | 434,210 | +0.24(+1.56%) |
Nov 08, 2021 | 15.06 | 15.59 | 15.01 | 15.32 | 477,001 | +0.36(+2.43%) |
Nov 05, 2021 | 14.82 | 15.31 | 14.71 | 14.96 | 805,873 | +0.30(+2.03%) |
Nov 04, 2021 | 14.96 | 15.19 | 14.61 | 14.66 | 764,367 | -0.26(-1.72%) |
Nov 03, 2021 | 15.07 | 15.36 | 14.53 | 14.92 | 626,553 | -0.40(-2.59%) |
Nov 02, 2021 | 15.69 | 15.70 | 15.32 | 15.32 | 415,975 | -0.33(-2.11%) |
Nov 01, 2021 | 15.70 | 15.65 | 15.51 | 15.65 | 294,262 | -0.02(-0.16%) |
Oct 29, 2021 | 15.60 | 15.78 | 15.41 | 15.67 | 864,298 | +0.07(+0.48%) |
Oct 28, 2021 | 15.51 | 15.70 | 15.46 | 15.60 | 483,740 | +0.11(+0.69%) |
Oct 27, 2021 | 15.85 | 15.93 | 15.48 | 15.49 | 293,819 | -0.34(-2.14%) |
Oct 26, 2021 | 15.66 | 15.97 | 15.83 | 313,058 | +0.15(+0.95%) | |
Oct 25, 2021 | 15.77 | 15.85 | 15.65 | 15.68 | 248,520 | -0.07(-0.42%) |
Oct 22, 2021 | 15.65 | 15.87 | 15.63 | 15.75 | 285,220 | +0.08(+0.53%) |
Oct 21, 2021 | 15.65 | 15.78 | 15.53 | 15.66 | 336,858 | +0.01(+0.05%) |
Oct 20, 2021 | 15.52 | 15.70 | 15.40 | 15.65 | 242,276 | +0.14(+0.90%) |
Oct 19, 2021 | 15.75 | 15.75 | 15.51 | 15.51 | 322,024 | -0.21(-1.37%) |
Oct 18, 2021 | 15.49 | 15.75 | 15.42 | 15.73 | 315,866 | +0.25(+1.60%) |
Oct 15, 2021 | 15.43 | 15.72 | 15.30 | 15.48 | 428,354 | +0.22(+1.46%) |
Oct 14, 2021 | 15.40 | 15.46 | 15.15 | 15.26 | 281,808 | -0.05(-0.32%) |
Oct 13, 2021 | 15.24 | 15.37 | 15.01 | 15.31 | 351,515 | +0.00(+0.00%) |
Oct 12, 2021 | 15.16 | 15.41 | 15.13 | 15.31 | 183,349 | +0.19(+1.26%) |
Oct 11, 2021 | 15.01 | 15.17 | 14.92 | 15.12 | 164,294 | +0.07(+0.49%) |
Oct 08, 2021 | 15.00 | 15.19 | 14.92 | 15.04 | 207,977 | +0.04(+0.28%) |
Oct 07, 2021 | 15.25 | 15.31 | 14.94 | 15.00 | 415,125 | -0.17(-1.14%) |
Oct 06, 2021 | 14.95 | 15.19 | 14.75 | 15.18 | 300,676 | +0.20(+1.31%) |
Oct 05, 2021 | 15.14 | 15.15 | 14.86 | 14.98 | 416,875 | -0.18(-1.19%) |
Oct 04, 2021 | 15.08 | 15.21 | 14.92 | 15.16 | 310,205 | +0.18(+1.20%) |
Oct 01, 2021 | 14.68 | 15.16 | 14.60 | 14.98 | 242,723 | +0.34(+2.35%) |
Sep 30, 2021 | 14.84 | 15.04 | 14.63 | 14.63 | 367,067 | -0.20(-1.33%) |
Sep 29, 2021 | 14.75 | 14.97 | 14.60 | 14.83 | 321,436 | +0.25(+1.69%) |
Sep 28, 2021 | 14.46 | 14.78 | 14.36 | 14.59 | 544,635 | +0.03(+0.23%) |
Sep 27, 2021 | 14.70 | 15.00 | 14.54 | 14.55 | 565,576 | -0.12(-0.84%) |
Sep 24, 2021 | 14.70 | 14.81 | 14.60 | 14.68 | 385,864 | -0.07(-0.45%) |
Sep 23, 2021 | 14.79 | 15.09 | 14.70 | 14.74 | 435,447 | -0.13(-0.88%) |
Sep 22, 2021 | 14.28 | 14.95 | 14.24 | 14.87 | 958,621 | +0.78(+5.52%) |
Sep 21, 2021 | 13.99 | 14.30 | 13.83 | 14.09 | 513,849 | +0.16(+1.18%) |
Sep 20, 2021 | 13.62 | 13.96 | 13.49 | 13.93 | 567,894 | +0.20(+1.49%) |
Sep 17, 2021 | 13.86 | 14.01 | 13.71 | 13.72 | 1,967,195 | -0.10(-0.71%) |
Sep 16, 2021 | 13.75 | 14.04 | 13.68 | 13.82 | 485,686 | +0.10(+0.72%) |
Sep 15, 2021 | 13.51 | 13.82 | 13.39 | 13.72 | 474,327 | +0.17(+1.27%) |
Sep 14, 2021 | 13.64 | 13.76 | 13.43 | 13.55 | 745,557 | -0.11(-0.78%) |
Sep 13, 2021 | 13.82 | 13.97 | 13.57 | 13.66 | 992,187 | -0.25(-1.77%) |
Sep 10, 2021 | 14.20 | 14.20 | 13.86 | 13.91 | 2,079,408 | -0.24(-1.68%) |
Sep 09, 2021 | 14.16 | 14.25 | 14.01 | 14.14 | 941,946 | -0.03(-0.23%) |
Sep 08, 2021 | 14.29 | 14.29 | 14.00 | 14.18 | 942,140 | -0.09(-0.63%) |
Sep 07, 2021 | 13.37 | 14.31 | 13.36 | 14.27 | 2,779,431 | +0.90(+6.74%) |
Sep 03, 2021 | 13.17 | 13.36 | 12.81 | 13.36 | 684,302 | +0.23(+1.75%) |
Sep 02, 2021 | 13.03 | 13.23 | 13.01 | 13.13 | 389,096 | +0.07(+0.50%) |
Sep 01, 2021 | 13.07 | 13.16 | 12.83 | 13.07 | 282,803 | -0.02(-0.13%) |
Aug 31, 2021 | 13.01 | 13.15 | 12.82 | 13.09 | 447,457 | -0.01(-0.06%) |
Aug 30, 2021 | 13.23 | 13.23 | 13.01 | 13.09 | 376,274 | -0.11(-0.81%) |
Aug 27, 2021 | 13.10 | 13.39 | 13.04 | 13.20 | 474,630 | +0.07(+0.50%) |
Aug 26, 2021 | 13.25 | 13.62 | 13.13 | 13.13 | 617,866 | -0.09(-0.68%) |
Aug 25, 2021 | 13.23 | 13.32 | 12.96 | 13.23 | 666,986 | +0.07(+0.50%) |
Aug 24, 2021 | 13.25 | 13.40 | 13.05 | 13.16 | 1,389,604 | -0.03(-0.25%) |
Aug 23, 2021 | 12.97 | 13.47 | 12.36 | 13.19 | 6,211,669 | +2.62(+24.81%) |
Aug 20, 2021 | 10.45 | 10.69 | 10.39 | 10.57 | 713,305 | +0.02(+0.23%) |
Aug 19, 2021 | 10.48 | 10.59 | 10.32 | 10.55 | 304,050 | +0.06(+0.55%) |
Aug 18, 2021 | 10.64 | 10.66 | 10.46 | 10.49 | 202,975 | -0.16(-1.46%) |
Aug 17, 2021 | 10.61 | 10.67 | 10.46 | 10.64 | 210,522 | +0.02(+0.15%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.61 | 10.63 | 248,953 | -0.20(-1.89%) |
Aug 13, 2021 | 10.83 | 10.97 | 10.74 | 10.83 | 158,074 | +0.00(+0.00%) |
Aug 12, 2021 | 10.95 | 10.98 | 10.81 | 10.83 | 188,109 | -0.11(-0.97%) |
Aug 11, 2021 | 10.89 | 10.95 | 10.73 | 10.94 | 156,093 | +0.13(+1.21%) |
Aug 10, 2021 | 10.83 | 10.89 | 10.69 | 10.81 | 147,564 | +0.01(+0.08%) |
Aug 09, 2021 | 10.97 | 10.97 | 10.71 | 10.80 | 168,290 | -0.07(-0.68%) |
Aug 06, 2021 | 10.78 | 11.04 | 10.78 | 10.87 | 140,876 | +0.19(+1.76%) |
Aug 05, 2021 | 10.50 | 10.86 | 10.41 | 10.69 | 298,321 | +0.29(+2.84%) |
Aug 04, 2021 | 10.31 | 10.44 | 10.25 | 10.39 | 185,193 | -0.02(-0.24%) |
Aug 03, 2021 | 10.26 | 10.46 | 10.18 | 10.41 | 175,177 | +0.06(+0.55%) |
Aug 02, 2021 | 10.52 | 10.73 | 10.29 | 10.36 | 151,833 | -0.19(-1.79%) |
Jul 30, 2021 | 10.51 | 10.66 | 10.45 | 10.55 | 159,620 | +0.06(+0.55%) |
Jul 29, 2021 | 10.57 | 10.61 | 10.45 | 10.49 | 146,288 | -0.01(-0.08%) |
Jul 28, 2021 | 10.71 | 10.71 | 10.45 | 10.50 | 225,796 | -0.13(-1.23%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.55 | 10.63 | 280,206 | -0.04(-0.38%) |
Jul 26, 2021 | 10.50 | 10.68 | 10.47 | 10.67 | 185,549 | +0.21(+2.04%) |
Jul 23, 2021 | 10.36 | 10.47 | 10.28 | 10.46 | 132,956 | +0.16(+1.59%) |
Jul 22, 2021 | 10.31 | 10.38 | 10.12 | 10.29 | 172,618 | -0.10(-0.95%) |
Jul 21, 2021 | 10.35 | 10.55 | 10.35 | 10.39 | 251,614 | +0.15(+1.44%) |
Jul 20, 2021 | 9.997 | 10.37 | 9.991 | 10.24 | 363,448 | +0.34(+3.48%) |
Jul 19, 2021 | 10.02 | 10.07 | 9.759 | 9.898 | 252,695 | -0.32(-3.13%) |
Jul 16, 2021 | 10.23 | 10.36 | 10.19 | 10.22 | 246,883 | +0.04(+0.40%) |
Jul 15, 2021 | 10.08 | 10.20 | 9.980 | 10.18 | 142,422 | +0.11(+1.06%) |
Jul 14, 2021 | 10.12 | 10.18 | 10.03 | 10.07 | 186,033 | +0.01(+0.08%) |
Jul 13, 2021 | 10.14 | 10.19 | 10.02 | 10.06 | 177,113 | -0.14(-1.37%) |
Jul 12, 2021 | 10.05 | 10.27 | 10.01 | 10.20 | 219,870 | +0.17(+1.72%) |
Jul 09, 2021 | 9.849 | 10.04 | 9.849 | 10.03 | 95,927 | +0.21(+2.17%) |
Jul 08, 2021 | 9.956 | 10.00 | 9.775 | 9.816 | 301,021 | -0.20(-2.04%) |
Jul 07, 2021 | 10.13 | 10.17 | 9.973 | 10.02 | 204,991 | -0.17(-1.67%) |
Jul 06, 2021 | 10.18 | 10.22 | 9.981 | 10.19 | 277,602 | +0.00(+0.00%) |
Jul 02, 2021 | 10.22 | 10.29 | 10.16 | 10.19 | 229,484 | +0.01(+0.08%) |