Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.78 | 11.02 | 10.44 | 10.47 | 44,748 | -0.42(-3.86%) |
Apr 28, 2022 | 10.56 | 11.01 | 10.06 | 10.89 | 85,856 | +0.61(+5.93%) |
Apr 27, 2022 | 10.38 | 10.58 | 10.20 | 10.28 | 61,179 | -0.02(-0.19%) |
Apr 26, 2022 | 10.63 | 10.68 | 10.06 | 10.30 | 142,541 | -0.50(-4.63%) |
Apr 25, 2022 | 10.91 | 11.00 | 10.68 | 10.80 | 122,592 | -0.21(-1.91%) |
Apr 22, 2022 | 11.05 | 11.13 | 10.90 | 11.01 | 67,366 | -0.07(-0.63%) |
Apr 21, 2022 | 11.41 | 11.48 | 10.86 | 11.08 | 85,010 | -0.08(-0.72%) |
Apr 20, 2022 | 11.46 | 11.59 | 10.98 | 11.16 | 50,450 | -0.09(-0.80%) |
Apr 19, 2022 | 11.02 | 11.45 | 11.00 | 11.25 | 62,572 | +0.17(+1.53%) |
Apr 18, 2022 | 11.17 | 11.39 | 10.96 | 11.08 | 54,780 | -0.20(-1.77%) |
Apr 14, 2022 | 11.58 | 11.65 | 11.22 | 11.28 | 47,833 | -0.24(-2.08%) |
Apr 13, 2022 | 11.40 | 11.79 | 11.33 | 11.52 | 52,469 | +0.20(+1.77%) |
Apr 12, 2022 | 11.37 | 11.59 | 11.19 | 11.32 | 45,573 | +0.16(+1.43%) |
Apr 11, 2022 | 11.00 | 11.35 | 11.00 | 11.16 | 69,501 | +0.03(+0.27%) |
Apr 08, 2022 | 11.28 | 11.45 | 10.99 | 11.13 | 39,509 | -0.15(-1.33%) |
Apr 07, 2022 | 11.54 | 11.54 | 11.14 | 11.28 | 110,834 | -0.21(-1.83%) |
Apr 06, 2022 | 11.57 | 11.57 | 11.07 | 11.49 | 124,741 | -0.17(-1.46%) |
Apr 05, 2022 | 12.03 | 12.03 | 11.62 | 11.66 | 81,291 | -0.26(-2.18%) |
Apr 04, 2022 | 12.11 | 12.23 | 11.85 | 11.92 | 59,694 | -0.18(-1.49%) |
Apr 01, 2022 | 12.00 | 12.14 | 11.85 | 12.10 | 54,731 | +0.15(+1.26%) |
Mar 31, 2022 | 11.91 | 12.11 | 11.85 | 11.95 | 89,647 | +0.04(+0.34%) |
Mar 30, 2022 | 12.20 | 12.22 | 11.74 | 11.91 | 62,253 | -0.37(-3.01%) |
Mar 29, 2022 | 11.83 | 12.59 | 11.83 | 12.28 | 97,955 | +0.73(+6.32%) |
Mar 28, 2022 | 11.77 | 11.77 | 11.29 | 11.55 | 77,813 | -0.21(-1.79%) |
Mar 25, 2022 | 11.99 | 12.07 | 11.67 | 11.76 | 67,788 | -0.17(-1.42%) |
Mar 24, 2022 | 11.95 | 12.20 | 11.53 | 11.93 | 80,557 | +0.03(+0.25%) |
Mar 23, 2022 | 12.20 | 12.21 | 11.85 | 11.90 | 67,317 | -0.32(-2.62%) |
Mar 22, 2022 | 12.62 | 12.87 | 12.10 | 12.22 | 88,486 | -0.36(-2.86%) |
Mar 21, 2022 | 13.34 | 13.34 | 12.47 | 12.58 | 98,010 | -0.87(-6.47%) |
Mar 18, 2022 | 12.70 | 13.55 | 12.46 | 13.45 | 398,459 | +0.74(+5.82%) |
Mar 17, 2022 | 12.09 | 12.81 | 12.03 | 12.71 | 118,493 | +0.37(+3.00%) |
Mar 16, 2022 | 11.44 | 12.37 | 11.44 | 12.34 | 158,339 | +1.01(+8.91%) |
Mar 15, 2022 | 10.77 | 11.37 | 10.77 | 11.33 | 172,870 | +0.71(+6.69%) |
Mar 14, 2022 | 11.41 | 11.41 | 10.53 | 10.62 | 92,445 | -0.65(-5.77%) |
Mar 11, 2022 | 11.29 | 11.45 | 11.14 | 11.27 | 74,984 | +0.12(+1.08%) |
Mar 10, 2022 | 11.24 | 11.38 | 10.62 | 11.15 | 112,067 | -0.16(-1.41%) |
Mar 09, 2022 | 10.50 | 11.67 | 10.38 | 11.31 | 160,725 | +1.24(+12.31%) |
Mar 08, 2022 | 10.00 | 10.60 | 8.820 | 10.07 | 319,177 | -1.02(-9.20%) |
Mar 07, 2022 | 11.60 | 12.06 | 11.06 | 11.09 | 126,992 | -0.58(-4.97%) |
Mar 04, 2022 | 11.66 | 11.86 | 11.34 | 11.67 | 100,484 | -0.20(-1.68%) |
Mar 03, 2022 | 12.37 | 12.45 | 11.81 | 11.87 | 79,054 | -0.37(-3.02%) |
Mar 02, 2022 | 12.01 | 12.44 | 11.88 | 12.24 | 104,704 | +0.27(+2.26%) |
Mar 01, 2022 | 12.32 | 12.39 | 11.65 | 11.97 | 198,423 | -0.33(-2.68%) |
Feb 28, 2022 | 11.78 | 12.39 | 11.68 | 12.30 | 198,526 | +0.45(+3.80%) |
Feb 25, 2022 | 11.91 | 11.90 | 11.63 | 11.85 | 84,641 | -0.02(-0.17%) |
Feb 24, 2022 | 11.19 | 11.98 | 11.10 | 11.87 | 192,857 | +0.01(+0.08%) |
Feb 23, 2022 | 11.05 | 12.03 | 11.05 | 11.86 | 239,518 | +1.34(+12.74%) |
Feb 22, 2022 | 10.80 | 10.97 | 10.41 | 10.52 | 96,756 | -0.41(-3.75%) |
Feb 18, 2022 | 10.93 | 0 | -0.23(-2.06%) | |||
Feb 17, 2022 | 11.22 | 11.37 | 11.10 | 11.16 | 63,767 | -0.23(-2.02%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.20 | 11.39 | 44,387 | -0.02(-0.18%) |
Feb 15, 2022 | 11.25 | 11.60 | 11.25 | 11.41 | 75,119 | +0.37(+3.35%) |
Feb 14, 2022 | 11.01 | 11.29 | 10.95 | 11.04 | 87,829 | +0.01(+0.09%) |
Feb 11, 2022 | 11.24 | 11.57 | 10.86 | 11.03 | 112,698 | -0.23(-2.04%) |
Feb 10, 2022 | 11.08 | 11.55 | 11.08 | 11.26 | 110,950 | -0.13(-1.14%) |
Feb 09, 2022 | 11.30 | 11.64 | 11.28 | 11.39 | 133,293 | +0.25(+2.24%) |
Feb 08, 2022 | 10.52 | 11.19 | 10.52 | 11.14 | 145,227 | +0.52(+4.90%) |
Feb 07, 2022 | 10.14 | 10.76 | 10.14 | 10.62 | 152,030 | +0.48(+4.73%) |
Feb 04, 2022 | 9.920 | 10.22 | 9.720 | 10.14 | 80,127 | +0.20(+2.01%) |
Feb 03, 2022 | 9.940 | 9.940 | 103,637 | -0.07(-0.70%) | ||
Feb 02, 2022 | 10.22 | 10.36 | 9.940 | 10.01 | 95,164 | -0.24(-2.34%) |
Feb 01, 2022 | 10.00 | 10.27 | 9.820 | 10.25 | 285,935 | +0.30(+3.02%) |
Jan 31, 2022 | 9.880 | 9.950 | 83,606 | +0.06(+0.61%) | ||
Jan 28, 2022 | 9.730 | 9.920 | 9.450 | 9.890 | 78,468 | +0.20(+2.06%) |
Jan 27, 2022 | 10.11 | 10.22 | 9.595 | 9.690 | 109,806 | -0.40(-3.96%) |
Jan 26, 2022 | 10.68 | 10.87 | 9.860 | 10.09 | 122,269 | -0.47(-4.45%) |
Jan 25, 2022 | 10.37 | 10.82 | 10.30 | 10.56 | 110,188 | -0.05(-0.47%) |
Jan 24, 2022 | 9.700 | 10.66 | 9.540 | 10.61 | 186,783 | +0.61(+6.10%) |
Jan 21, 2022 | 10.07 | 10.29 | 9.690 | 10.00 | 181,242 | -0.24(-2.34%) |
Jan 20, 2022 | 10.33 | 10.69 | 10.16 | 10.24 | 157,512 | -0.04(-0.39%) |
Jan 19, 2022 | 10.56 | 10.69 | 10.25 | 10.28 | 134,916 | -0.31(-2.93%) |
Jan 18, 2022 | 10.84 | 10.92 | 10.50 | 10.59 | 140,083 | -0.27(-2.49%) |
Jan 14, 2022 | 10.86 | 0 | -0.49(-4.32%) | |||
Jan 13, 2022 | 11.76 | 11.78 | 11.25 | 11.35 | 240,815 | -0.39(-3.32%) |
Jan 12, 2022 | 12.22 | 12.38 | 11.72 | 11.74 | 154,720 | -0.33(-2.73%) |
Jan 11, 2022 | 11.45 | 12.18 | 11.40 | 12.07 | 213,830 | +0.51(+4.41%) |
Jan 10, 2022 | 11.82 | 11.82 | 11.20 | 11.56 | 94,985 | -0.29(-2.45%) |
Jan 07, 2022 | 12.10 | 12.45 | 11.82 | 11.85 | 111,072 | -0.30(-2.47%) |
Jan 06, 2022 | 12.25 | 12.41 | 11.93 | 12.15 | 70,741 | +0.04(+0.33%) |
Jan 05, 2022 | 12.91 | 13.10 | 12.04 | 12.11 | 105,589 | -0.71(-5.54%) |
Jan 04, 2022 | 12.57 | 13.19 | 12.57 | 12.82 | 121,248 | +0.44(+3.55%) |
Jan 03, 2022 | 12.34 | 12.96 | 12.29 | 12.38 | 72,201 | +0.20(+1.64%) |
Dec 31, 2021 | 12.14 | 12.44 | 12.01 | 12.18 | 140,776 | -0.06(-0.49%) |
Dec 30, 2021 | 12.18 | 12.46 | 12.13 | 12.24 | 94,880 | +0.05(+0.41%) |
Dec 29, 2021 | 12.20 | 12.37 | 11.91 | 12.19 | 147,104 | -0.03(-0.25%) |
Dec 28, 2021 | 12.63 | 12.94 | 12.21 | 12.22 | 111,246 | -0.48(-3.78%) |
Dec 27, 2021 | 12.69 | 12.72 | 12.45 | 12.70 | 98,942 | -0.04(-0.31%) |
Dec 23, 2021 | 12.69 | 12.76 | 12.59 | 12.74 | 75,010 | +0.09(+0.71%) |
Dec 22, 2021 | 12.39 | 12.81 | 12.39 | 12.65 | 104,465 | +0.25(+2.02%) |
Dec 21, 2021 | 11.96 | 12.50 | 11.90 | 12.40 | 166,822 | +0.61(+5.17%) |
Dec 20, 2021 | 11.76 | 12.05 | 11.50 | 11.79 | 117,946 | -0.26(-2.16%) |
Dec 17, 2021 | 12.10 | 12.24 | 11.52 | 12.05 | 241,749 | -0.04(-0.33%) |
Dec 16, 2021 | 12.93 | 12.93 | 11.92 | 12.09 | 200,937 | -0.77(-5.99%) |
Dec 15, 2021 | 12.88 | 12.98 | 12.23 | 12.86 | 110,022 | -0.06(-0.46%) |
Dec 14, 2021 | 12.96 | 13.20 | 12.83 | 12.92 | 109,434 | -0.08(-0.62%) |
Dec 13, 2021 | 13.12 | 13.16 | 12.57 | 13.00 | 124,064 | -0.42(-3.13%) |
Dec 10, 2021 | 13.73 | 13.90 | 12.93 | 13.42 | 83,496 | -0.21(-1.54%) |
Dec 09, 2021 | 13.82 | 14.24 | 13.15 | 13.63 | 161,703 | -0.50(-3.54%) |
Dec 08, 2021 | 13.90 | 14.43 | 13.83 | 14.13 | 42,785 | +0.25(+1.80%) |
Dec 07, 2021 | 14.10 | 14.50 | 13.83 | 13.88 | 91,056 | +0.05(+0.36%) |
Dec 06, 2021 | 13.32 | 14.21 | 13.22 | 13.83 | 113,807 | +0.62(+4.69%) |
Dec 03, 2021 | 13.26 | 13.45 | 12.82 | 13.21 | 90,506 | -0.03(-0.23%) |
Dec 02, 2021 | 12.61 | 13.33 | 12.56 | 13.24 | 96,289 | +0.58(+4.58%) |
Dec 01, 2021 | 13.47 | 13.73 | 12.60 | 12.66 | 119,133 | -0.39(-2.99%) |
Nov 30, 2021 | 12.96 | 13.31 | 12.51 | 13.05 | 114,862 | -0.14(-1.06%) |
Nov 29, 2021 | 13.80 | 14.20 | 13.14 | 13.19 | 101,149 | -0.29(-2.19%) |
Nov 26, 2021 | 13.89 | 14.17 | 13.06 | 13.48 | 174,926 | -1.21(-8.20%) |
Nov 24, 2021 | 14.32 | 14.80 | 14.26 | 14.69 | 349,931 | +0.21(+1.45%) |
Nov 23, 2021 | 14.75 | 14.81 | 14.30 | 14.48 | 143,188 | -0.33(-2.23%) |
Nov 22, 2021 | 14.92 | 15.37 | 14.72 | 14.81 | 782,467 | +0.00(+0.00%) |
Nov 19, 2021 | 14.65 | 15.06 | 14.51 | 14.81 | 116,630 | -0.11(-0.74%) |
Nov 18, 2021 | 15.34 | 15.34 | 14.79 | 14.92 | 157,219 | -0.36(-2.36%) |
Nov 17, 2021 | 15.05 | 15.40 | 14.90 | 15.28 | 115,962 | +0.14(+0.92%) |
Nov 16, 2021 | 15.40 | 15.40 | 14.75 | 15.14 | 87,460 | -0.42(-2.70%) |
Nov 15, 2021 | 15.10 | 15.59 | 15.00 | 15.56 | 131,027 | +0.56(+3.73%) |
Nov 12, 2021 | 15.05 | 15.12 | 14.90 | 15.00 | 77,755 | -0.05(-0.33%) |
Nov 11, 2021 | 14.90 | 15.30 | 14.90 | 15.05 | 87,329 | +0.12(+0.80%) |
Nov 10, 2021 | 15.05 | 14.93 | 135,458 | -0.34(-2.23%) | ||
Nov 09, 2021 | 15.43 | 15.50 | 14.76 | 15.27 | 128,491 | -0.17(-1.10%) |
Nov 08, 2021 | 15.59 | 16.44 | 15.20 | 15.44 | 197,847 | -0.31(-1.97%) |
Nov 05, 2021 | 15.25 | 15.89 | 14.50 | 15.75 | 360,588 | +2.04(+14.88%) |
Nov 04, 2021 | 15.91 | 15.91 | 13.28 | 13.71 | 648,873 | -2.11(-13.34%) |
Nov 03, 2021 | 15.32 | 16.08 | 14.87 | 15.82 | 137,457 | +0.39(+2.53%) |
Nov 02, 2021 | 15.60 | 15.66 | 15.22 | 15.43 | 79,616 | -0.17(-1.09%) |
Nov 01, 2021 | 14.86 | 15.63 | 14.80 | 15.60 | 102,138 | +0.80(+5.41%) |
Oct 29, 2021 | 15.01 | 15.19 | 14.62 | 14.80 | 95,852 | -0.16(-1.07%) |
Oct 28, 2021 | 15.36 | 15.37 | 14.71 | 14.96 | 138,636 | -0.34(-2.22%) |
Oct 27, 2021 | 15.30 | 15.73 | 15.17 | 15.30 | 137,696 | -0.04(-0.26%) |
Oct 26, 2021 | 14.87 | 15.34 | 265,014 | +0.50(+3.37%) | ||
Oct 25, 2021 | 14.48 | 14.84 | 14.17 | 14.84 | 94,538 | +0.29(+1.99%) |
Oct 22, 2021 | 14.65 | 14.65 | 14.19 | 14.55 | 81,940 | -0.15(-1.02%) |
Oct 21, 2021 | 14.40 | 15.10 | 14.40 | 14.70 | 164,366 | +0.34(+2.37%) |
Oct 20, 2021 | 14.56 | 14.59 | 14.18 | 14.36 | 60,601 | -0.20(-1.37%) |
Oct 19, 2021 | 14.74 | 14.80 | 14.44 | 14.56 | 69,332 | -0.16(-1.09%) |
Oct 18, 2021 | 14.50 | 14.80 | 14.41 | 14.72 | 76,016 | +0.13(+0.89%) |
Oct 15, 2021 | 13.77 | 15.10 | 13.77 | 14.59 | 127,360 | -0.33(-2.21%) |
Oct 14, 2021 | 14.81 | 15.00 | 14.68 | 14.92 | 143,096 | +0.30(+2.05%) |
Oct 13, 2021 | 14.64 | 14.67 | 14.18 | 14.62 | 71,079 | -0.02(-0.14%) |
Oct 12, 2021 | 13.92 | 14.75 | 13.79 | 14.64 | 142,305 | +0.78(+5.63%) |
Oct 11, 2021 | 14.54 | 14.63 | 13.80 | 13.86 | 138,976 | -0.55(-3.82%) |
Oct 08, 2021 | 14.72 | 15.10 | 14.32 | 14.41 | 114,366 | -0.14(-0.96%) |
Oct 07, 2021 | 14.19 | 15.49 | 13.99 | 14.55 | 564,776 | +0.45(+3.19%) |
Oct 06, 2021 | 13.90 | 14.12 | 13.62 | 14.10 | 69,694 | -0.09(-0.63%) |
Oct 05, 2021 | 14.24 | 14.40 | 13.84 | 14.19 | 72,348 | -0.05(-0.35%) |
Oct 04, 2021 | 14.29 | 14.60 | 13.95 | 14.24 | 114,914 | +0.06(+0.42%) |
Oct 01, 2021 | 13.58 | 14.37 | 13.58 | 14.18 | 164,425 | +0.71(+5.27%) |
Sep 30, 2021 | 13.61 | 13.84 | 13.26 | 13.47 | 113,629 | -0.06(-0.44%) |
Sep 29, 2021 | 13.78 | 13.78 | 13.37 | 13.53 | 66,549 | -0.24(-1.74%) |
Sep 28, 2021 | 13.90 | 13.99 | 13.56 | 13.77 | 90,411 | -0.10(-0.72%) |
Sep 27, 2021 | 13.49 | 14.09 | 13.49 | 13.87 | 131,761 | +0.40(+2.97%) |
Sep 24, 2021 | 13.40 | 13.64 | 13.31 | 13.47 | 68,586 | -0.03(-0.22%) |
Sep 23, 2021 | 13.33 | 13.78 | 13.33 | 13.50 | 101,778 | +0.23(+1.73%) |
Sep 22, 2021 | 12.63 | 13.35 | 12.63 | 13.27 | 99,887 | +0.80(+6.42%) |
Sep 21, 2021 | 12.60 | 12.78 | 12.28 | 12.47 | 60,952 | -0.02(-0.16%) |
Sep 20, 2021 | 12.27 | 12.66 | 12.17 | 12.49 | 90,524 | -0.18(-1.42%) |
Sep 17, 2021 | 12.70 | 12.82 | 12.43 | 12.67 | 246,480 | +0.09(+0.72%) |
Sep 16, 2021 | 13.03 | 13.03 | 12.35 | 12.58 | 175,956 | -0.39(-3.01%) |
Sep 15, 2021 | 12.80 | 13.02 | 12.39 | 12.97 | 90,366 | +0.19(+1.49%) |
Sep 14, 2021 | 13.22 | 13.22 | 12.64 | 12.78 | 148,448 | -0.44(-3.33%) |
Sep 13, 2021 | 13.47 | 13.62 | 12.83 | 13.22 | 84,226 | -0.19(-1.42%) |
Sep 10, 2021 | 14.08 | 14.17 | 13.30 | 13.41 | 116,702 | -0.53(-3.80%) |
Sep 09, 2021 | 13.30 | 14.64 | 13.25 | 13.94 | 387,129 | +0.53(+3.95%) |
Sep 08, 2021 | 13.71 | 13.78 | 13.29 | 13.41 | 103,079 | -0.35(-2.54%) |
Sep 07, 2021 | 13.25 | 13.79 | 13.16 | 13.76 | 138,971 | +0.39(+2.92%) |
Sep 03, 2021 | 13.21 | 13.42 | 12.84 | 13.37 | 93,403 | +0.14(+1.06%) |
Sep 02, 2021 | 13.33 | 13.66 | 13.20 | 13.23 | 59,452 | +0.00(+0.00%) |
Sep 01, 2021 | 13.39 | 13.45 | 13.03 | 13.23 | 97,983 | -0.14(-1.05%) |
Aug 31, 2021 | 13.14 | 13.65 | 13.14 | 13.37 | 112,569 | +0.15(+1.13%) |
Aug 30, 2021 | 13.63 | 13.79 | 13.16 | 13.22 | 82,486 | -0.34(-2.51%) |
Aug 27, 2021 | 13.04 | 13.66 | 12.90 | 13.56 | 128,111 | +0.67(+5.20%) |
Aug 26, 2021 | 13.30 | 13.55 | 12.76 | 12.89 | 109,166 | -0.52(-3.88%) |
Aug 25, 2021 | 13.09 | 13.54 | 13.09 | 13.41 | 154,100 | +0.37(+2.84%) |
Aug 24, 2021 | 12.36 | 13.37 | 12.36 | 13.04 | 198,655 | +0.78(+6.36%) |
Aug 23, 2021 | 11.99 | 12.36 | 11.91 | 12.26 | 147,930 | +0.53(+4.52%) |
Aug 20, 2021 | 11.52 | 11.74 | 11.25 | 11.73 | 186,957 | +0.09(+0.77%) |
Aug 19, 2021 | 12.06 | 12.30 | 11.56 | 11.64 | 167,689 | -0.70(-5.67%) |
Aug 18, 2021 | 12.39 | 12.66 | 12.22 | 12.34 | 74,888 | -0.10(-0.80%) |
Aug 17, 2021 | 12.85 | 12.95 | 12.35 | 12.44 | 150,156 | -0.65(-4.97%) |
Aug 16, 2021 | 13.11 | 13.29 | 12.77 | 13.09 | 113,268 | -0.15(-1.13%) |
Aug 13, 2021 | 13.86 | 14.03 | 13.11 | 13.24 | 152,018 | -0.79(-5.63%) |
Aug 12, 2021 | 14.15 | 14.15 | 13.51 | 14.03 | 94,517 | -0.15(-1.06%) |
Aug 11, 2021 | 13.93 | 14.29 | 13.67 | 14.18 | 118,547 | +0.18(+1.29%) |
Aug 10, 2021 | 13.51 | 14.09 | 13.39 | 14.00 | 223,000 | +0.50(+3.70%) |
Aug 09, 2021 | 13.66 | 13.80 | 13.10 | 13.50 | 190,883 | -0.19(-1.39%) |
Aug 06, 2021 | 12.59 | 13.87 | 12.58 | 13.69 | 635,034 | +2.04(+17.51%) |
Aug 05, 2021 | 11.03 | 11.70 | 11.03 | 11.65 | 121,645 | +0.71(+6.49%) |
Aug 04, 2021 | 11.10 | 11.28 | 10.90 | 10.94 | 123,360 | -0.17(-1.53%) |
Aug 03, 2021 | 11.38 | 11.38 | 10.84 | 11.11 | 162,721 | -0.29(-2.54%) |
Aug 02, 2021 | 11.27 | 11.95 | 11.25 | 11.40 | 148,690 | +0.19(+1.69%) |
Jul 30, 2021 | 11.40 | 11.45 | 11.10 | 11.21 | 107,502 | -0.29(-2.52%) |
Jul 29, 2021 | 11.72 | 11.76 | 11.43 | 11.50 | 92,133 | +0.00(+0.00%) |
Jul 28, 2021 | 11.34 | 11.67 | 11.05 | 11.50 | 83,805 | +0.20(+1.77%) |
Jul 27, 2021 | 11.42 | 11.47 | 10.84 | 11.30 | 148,627 | -0.19(-1.65%) |
Jul 26, 2021 | 11.22 | 11.85 | 11.22 | 11.49 | 124,606 | +0.22(+1.95%) |
Jul 23, 2021 | 11.75 | 11.75 | 11.22 | 11.27 | 117,445 | -0.16(-1.40%) |
Jul 22, 2021 | 11.89 | 11.91 | 11.31 | 11.43 | 142,201 | -0.55(-4.59%) |
Jul 21, 2021 | 11.40 | 12.11 | 11.40 | 11.98 | 233,337 | +0.76(+6.77%) |
Jul 20, 2021 | 11.13 | 11.44 | 10.76 | 11.22 | 439,949 | +0.10(+0.90%) |
Jul 19, 2021 | 11.02 | 11.57 | 10.74 | 11.12 | 234,491 | -0.43(-3.72%) |
Jul 16, 2021 | 12.33 | 12.38 | 11.43 | 11.55 | 279,221 | -0.75(-6.10%) |
Jul 15, 2021 | 12.34 | 12.34 | 11.99 | 12.30 | 227,114 | -0.23(-1.84%) |
Jul 14, 2021 | 13.01 | 13.21 | 12.48 | 12.53 | 152,654 | -0.39(-3.02%) |
Jul 13, 2021 | 13.30 | 13.30 | 12.85 | 12.92 | 122,100 | -0.39(-2.93%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.80 | 13.31 | 136,918 | +0.23(+1.76%) |
Jul 09, 2021 | 12.69 | 13.17 | 12.41 | 13.08 | 132,146 | +0.65(+5.23%) |
Jul 08, 2021 | 12.33 | 12.75 | 12.03 | 12.43 | 173,390 | -0.11(-0.88%) |
Jul 07, 2021 | 13.06 | 13.12 | 12.47 | 12.54 | 216,128 | -0.42(-3.24%) |
Jul 06, 2021 | 13.15 | 13.23 | 12.55 | 12.96 | 211,427 | -0.09(-0.69%) |
Jul 02, 2021 | 13.50 | 13.50 | 13.02 | 13.05 | 143,863 | -0.43(-3.19%) |
Jul 01, 2021 | 13.64 | 13.85 | 13.32 | 13.48 | 119,349 | +0.05(+0.37%) |
Jun 30, 2021 | 13.42 | 13.72 | 13.34 | 13.43 | 248,283 | +0.10(+0.75%) |
Jun 29, 2021 | 13.11 | 13.89 | 12.95 | 13.33 | 211,112 | +0.32(+2.46%) |
Jun 28, 2021 | 13.92 | 13.92 | 12.60 | 13.01 | 482,866 | -1.00(-7.14%) |
Jun 25, 2021 | 13.89 | 14.60 | 13.74 | 14.01 | 1,437,021 | +0.26(+1.89%) |
Jun 24, 2021 | 14.03 | 14.41 | 13.68 | 13.75 | 210,103 | -0.27(-1.93%) |
Jun 23, 2021 | 13.99 | 14.13 | 13.80 | 14.02 | 157,845 | +0.16(+1.15%) |
Jun 22, 2021 | 13.95 | 13.95 | 13.48 | 13.86 | 104,412 | -0.13(-0.93%) |
Jun 21, 2021 | 13.64 | 14.02 | 13.55 | 13.99 | 147,603 | +0.51(+3.78%) |
Jun 18, 2021 | 13.40 | 13.75 | 13.26 | 13.48 | 237,867 | -0.37(-2.67%) |
Jun 17, 2021 | 14.34 | 14.41 | 13.41 | 13.85 | 220,251 | -0.56(-3.89%) |
Jun 16, 2021 | 14.46 | 14.75 | 14.35 | 14.41 | 180,054 | -0.10(-0.69%) |
Jun 15, 2021 | 14.63 | 14.63 | 14.24 | 14.51 | 134,622 | -0.10(-0.68%) |
Jun 14, 2021 | 15.12 | 15.20 | 14.50 | 14.61 | 135,171 | -0.44(-2.92%) |
Jun 11, 2021 | 14.98 | 15.21 | 14.67 | 15.05 | 206,166 | +0.32(+2.17%) |
Jun 10, 2021 | 15.78 | 15.84 | 14.42 | 14.73 | 255,388 | -0.85(-5.46%) |
Jun 09, 2021 | 15.30 | 15.69 | 14.98 | 15.58 | 191,899 | +0.38(+2.50%) |
Jun 08, 2021 | 14.50 | 15.29 | 14.36 | 15.20 | 316,501 | +0.78(+5.41%) |
Jun 07, 2021 | 14.13 | 14.50 | 14.13 | 14.42 | 153,101 | +0.31(+2.20%) |
Jun 04, 2021 | 14.25 | 14.33 | 13.85 | 14.11 | 152,012 | -0.11(-0.77%) |
Jun 03, 2021 | 14.30 | 14.45 | 13.84 | 14.22 | 96,871 | -0.23(-1.59%) |
Jun 02, 2021 | 14.74 | 15.02 | 14.03 | 14.45 | 167,999 | -0.20(-1.37%) |
Jun 01, 2021 | 14.24 | 14.67 | 14.00 | 14.65 | 240,418 | +0.66(+4.72%) |
May 28, 2021 | 14.68 | 14.68 | 13.84 | 13.99 | 215,916 | -0.52(-3.58%) |
May 27, 2021 | 14.40 | 14.59 | 14.24 | 14.51 | 180,866 | +0.17(+1.19%) |
May 26, 2021 | 13.92 | 14.53 | 13.74 | 14.34 | 191,748 | +0.55(+3.99%) |
May 25, 2021 | 14.25 | 14.50 | 13.72 | 13.79 | 138,234 | -0.27(-1.92%) |
May 24, 2021 | 13.81 | 14.50 | 13.65 | 14.06 | 250,752 | +0.38(+2.78%) |
May 21, 2021 | 13.80 | 13.85 | 13.50 | 13.68 | 138,560 | +0.13(+0.96%) |
May 20, 2021 | 13.62 | 13.62 | 13.19 | 13.55 | 211,455 | +0.12(+0.89%) |
May 19, 2021 | 14.04 | 14.15 | 13.16 | 13.43 | 254,138 | -0.99(-6.87%) |
May 18, 2021 | 14.43 | 14.70 | 14.16 | 14.42 | 201,653 | -0.01(-0.07%) |
May 17, 2021 | 13.84 | 14.69 | 13.50 | 14.43 | 348,247 | +0.42(+3.00%) |
May 14, 2021 | 13.58 | 14.38 | 13.58 | 14.01 | 232,083 | +0.53(+3.93%) |
May 13, 2021 | 13.80 | 14.02 | 12.71 | 13.48 | 356,664 | -0.41(-2.95%) |
May 12, 2021 | 13.96 | 14.65 | 13.77 | 13.89 | 407,846 | -0.06(-0.43%) |
May 11, 2021 | 13.47 | 14.04 | 13.20 | 13.95 | 304,193 | +0.00(+0.00%) |
May 10, 2021 | 12.90 | 14.14 | 12.80 | 13.95 | 476,376 | +1.28(+10.10%) |
May 07, 2021 | 12.33 | 13.00 | 12.06 | 12.67 | 291,130 | +0.42(+3.43%) |
May 06, 2021 | 12.61 | 12.64 | 11.90 | 12.25 | 255,653 | -0.40(-3.16%) |
May 05, 2021 | 12.91 | 13.10 | 12.59 | 12.65 | 193,299 | -0.07(-0.55%) |
May 04, 2021 | 12.98 | 12.98 | 12.18 | 12.72 | 229,762 | -0.23(-1.78%) |