Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.04 | 9.450 | 9.742 | 36,666 | -0.50(-4.84%) |
May 27, 2022 | 10.18 | 10.50 | 9.548 | 10.24 | 33,576 | +0.10(+1.02%) |
May 26, 2022 | 9.929 | 10.48 | 9.690 | 10.14 | 49,230 | +0.59(+6.17%) |
May 25, 2022 | 9.051 | 9.696 | 9.051 | 9.546 | 25,289 | +0.56(+6.24%) |
May 24, 2022 | 8.966 | 9.163 | 8.826 | 8.985 | 27,008 | -0.15(-1.64%) |
May 23, 2022 | 8.976 | 9.200 | 8.854 | 9.135 | 40,854 | +0.30(+3.39%) |
May 20, 2022 | 8.938 | 9.079 | 8.578 | 8.836 | 38,597 | -0.08(-0.94%) |
May 19, 2022 | 8.985 | 8.985 | 8.770 | 8.920 | 24,923 | +0.03(+0.32%) |
May 18, 2022 | 8.929 | 9.027 | 8.826 | 8.892 | 33,382 | -0.19(-2.06%) |
May 17, 2022 | 8.948 | 9.191 | 8.901 | 9.079 | 31,382 | +0.19(+2.10%) |
May 16, 2022 | 8.929 | 9.108 | 8.775 | 8.892 | 33,028 | -0.04(-0.42%) |
May 13, 2022 | 9.116 | 9.294 | 8.836 | 8.929 | 41,012 | -0.15(-1.65%) |
May 12, 2022 | 9.312 | 9.546 | 8.929 | 9.079 | 37,202 | -0.21(-2.22%) |
May 11, 2022 | 9.537 | 9.761 | 9.163 | 9.284 | 42,894 | -0.27(-2.84%) |
May 10, 2022 | 9.443 | 9.612 | 9.125 | 9.555 | 84,347 | +0.24(+2.61%) |
May 09, 2022 | 9.228 | 9.584 | 9.125 | 9.312 | 89,447 | +0.04(+0.40%) |
May 06, 2022 | 9.060 | 9.368 | 9.046 | 9.275 | 47,174 | +0.19(+2.06%) |
May 05, 2022 | 9.499 | 9.499 | 8.882 | 9.088 | 48,091 | -0.05(-0.51%) |
May 04, 2022 | 9.069 | 9.135 | 8.840 | 9.135 | 70,629 | +0.22(+2.41%) |
May 03, 2022 | 9.013 | 9.304 | 8.705 | 8.920 | 33,178 | -0.01(-0.10%) |
May 02, 2022 | 8.864 | 9.032 | 8.602 | 8.929 | 35,344 | +0.18(+2.03%) |
Apr 29, 2022 | 9.107 | 9.210 | 8.649 | 8.751 | 32,078 | -0.45(-4.88%) |
Apr 28, 2022 | 9.284 | 9.298 | 9.053 | 9.200 | 30,080 | -0.05(-0.51%) |
Apr 27, 2022 | 9.275 | 9.471 | 9.135 | 9.247 | 39,207 | -0.11(-1.20%) |
Apr 26, 2022 | 9.817 | 9.948 | 9.280 | 9.359 | 40,566 | -0.44(-4.48%) |
Apr 25, 2022 | 9.817 | 10.04 | 9.640 | 9.799 | 34,858 | -0.07(-0.76%) |
Apr 22, 2022 | 10.09 | 10.24 | 9.827 | 9.873 | 43,564 | -0.20(-1.95%) |
Apr 21, 2022 | 10.28 | 10.28 | 9.957 | 10.07 | 34,507 | -0.08(-0.83%) |
Apr 20, 2022 | 10.26 | 10.30 | 9.920 | 10.15 | 49,165 | +0.06(+0.56%) |
Apr 19, 2022 | 10.03 | 10.40 | 10.02 | 10.10 | 33,059 | +0.07(+0.75%) |
Apr 18, 2022 | 10.29 | 10.29 | 9.901 | 10.02 | 44,024 | -0.21(-2.01%) |
Apr 14, 2022 | 10.48 | 10.58 | 10.16 | 10.23 | 32,931 | -0.14(-1.35%) |
Apr 13, 2022 | 10.42 | 10.51 | 10.35 | 10.37 | 14,637 | +0.02(+0.18%) |
Apr 12, 2022 | 10.46 | 10.67 | 10.26 | 10.35 | 37,284 | +0.06(+0.54%) |
Apr 11, 2022 | 10.49 | 11.00 | 10.24 | 10.29 | 24,901 | -0.59(-5.41%) |
Apr 08, 2022 | 10.66 | 11.02 | 10.35 | 10.88 | 30,171 | +0.27(+2.55%) |
Apr 07, 2022 | 10.57 | 10.63 | 10.20 | 10.61 | 51,394 | +0.23(+2.25%) |
Apr 06, 2022 | 10.70 | 10.72 | 10.34 | 10.38 | 35,559 | -0.50(-4.56%) |
Apr 05, 2022 | 10.62 | 10.99 | 10.50 | 10.87 | 59,059 | +0.22(+2.11%) |
Apr 04, 2022 | 10.67 | 10.75 | 10.20 | 10.65 | 55,967 | -0.07(-0.61%) |
Apr 01, 2022 | 10.94 | 11.05 | 10.63 | 10.71 | 29,207 | -0.16(-1.46%) |
Mar 31, 2022 | 10.94 | 11.05 | 10.67 | 10.87 | 55,614 | -0.07(-0.68%) |
Mar 30, 2022 | 11.59 | 11.79 | 10.89 | 10.95 | 71,848 | -0.77(-6.54%) |
Mar 29, 2022 | 10.68 | 11.84 | 10.51 | 11.72 | 70,618 | +1.08(+10.11%) |
Mar 28, 2022 | 10.28 | 10.68 | 10.00 | 10.64 | 64,356 | +0.33(+3.17%) |
Mar 25, 2022 | 10.28 | 10.52 | 9.939 | 10.31 | 44,913 | +0.11(+1.10%) |
Mar 24, 2022 | 10.14 | 10.40 | 9.929 | 10.20 | 41,336 | +0.06(+0.55%) |
Mar 23, 2022 | 10.25 | 10.30 | 9.972 | 10.14 | 376,910 | -0.10(-1.00%) |
Mar 22, 2022 | 10.19 | 10.87 | 10.07 | 10.25 | 55,489 | +0.19(+1.86%) |
Mar 21, 2022 | 10.82 | 10.82 | 10.05 | 10.06 | 108,033 | -0.76(-7.00%) |
Mar 18, 2022 | 10.28 | 10.94 | 10.28 | 10.82 | 163,867 | +0.58(+5.66%) |
Mar 17, 2022 | 10.06 | 10.33 | 10.00 | 10.24 | 48,507 | +0.22(+2.24%) |
Mar 16, 2022 | 10.29 | 10.42 | 10.01 | 10.01 | 78,424 | -0.07(-0.65%) |
Mar 15, 2022 | 10.52 | 10.75 | 10.04 | 10.08 | 65,546 | -0.34(-3.23%) |
Mar 14, 2022 | 10.64 | 11.04 | 10.14 | 10.42 | 136,091 | -0.36(-3.30%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.52 | 10.77 | 62,616 | +0.01(+0.09%) |
Mar 10, 2022 | 11.68 | 11.73 | 10.75 | 10.76 | 67,918 | -1.32(-10.91%) |
Mar 09, 2022 | 11.87 | 12.53 | 11.86 | 12.08 | 33,344 | +0.29(+2.46%) |
Mar 08, 2022 | 11.46 | 12.18 | 11.35 | 11.79 | 57,916 | +0.18(+1.53%) |
Mar 07, 2022 | 12.01 | 12.51 | 11.55 | 11.61 | 43,218 | -0.44(-3.65%) |
Mar 04, 2022 | 12.61 | 12.70 | 12.00 | 12.05 | 19,983 | -0.70(-5.50%) |
Mar 03, 2022 | 13.02 | 13.49 | 12.46 | 12.75 | 38,975 | -0.18(-1.37%) |
Mar 02, 2022 | 13.59 | 13.63 | 12.80 | 12.93 | 20,210 | -0.31(-2.31%) |
Mar 01, 2022 | 14.09 | 14.38 | 12.50 | 13.24 | 52,376 | -0.78(-5.56%) |
Feb 28, 2022 | 13.46 | 14.20 | 13.23 | 14.02 | 89,041 | +0.29(+2.10%) |
Feb 25, 2022 | 14.30 | 14.38 | 13.24 | 13.73 | 60,305 | -0.35(-2.51%) |
Feb 24, 2022 | 14.54 | 14.96 | 13.50 | 14.08 | 201,400 | -0.44(-3.01%) |
Feb 23, 2022 | 13.28 | 15.11 | 13.27 | 14.52 | 83,491 | +1.52(+11.71%) |
Feb 22, 2022 | 12.96 | 13.37 | 12.64 | 13.00 | 29,968 | -0.11(-0.85%) |
Feb 18, 2022 | 13.11 | 0 | +0.58(+4.59%) | |||
Feb 17, 2022 | 12.41 | 12.72 | 12.16 | 12.53 | 18,283 | -0.11(-0.88%) |
Feb 16, 2022 | 12.12 | 12.66 | 12.11 | 12.64 | 24,366 | +0.16(+1.26%) |
Feb 15, 2022 | 12.38 | 12.85 | 12.21 | 12.49 | 28,278 | +0.18(+1.43%) |
Feb 14, 2022 | 12.62 | 12.68 | 12.09 | 12.31 | 17,533 | -0.11(-0.90%) |
Feb 11, 2022 | 12.42 | 12.93 | 12.42 | 12.42 | 37,497 | -0.11(-0.89%) |
Feb 10, 2022 | 12.52 | 13.22 | 12.39 | 12.53 | 25,392 | +0.16(+1.28%) |
Feb 09, 2022 | 12.17 | 12.49 | 12.17 | 12.37 | 14,533 | +0.17(+1.37%) |
Feb 08, 2022 | 12.18 | 12.35 | 12.08 | 12.21 | 7,856 | +0.00(+0.00%) |
Feb 07, 2022 | 11.96 | 12.36 | 11.96 | 12.21 | 25,512 | +0.04(+0.31%) |
Feb 04, 2022 | 11.89 | 12.33 | 11.80 | 12.17 | 21,968 | +0.20(+1.71%) |
Feb 03, 2022 | 11.98 | 12.14 | 11.94 | 11.97 | 14,857 | -0.09(-0.77%) |
Feb 02, 2022 | 12.90 | 13.00 | 11.64 | 12.06 | 38,202 | -0.72(-5.66%) |
Feb 01, 2022 | 12.94 | 13.81 | 12.49 | 12.78 | 46,917 | -0.08(-0.65%) |
Jan 31, 2022 | 12.62 | 13.18 | 12.62 | 12.87 | 26,231 | +0.52(+4.21%) |
Jan 28, 2022 | 12.17 | 12.52 | 12.10 | 12.35 | 20,382 | +0.17(+1.37%) |
Jan 27, 2022 | 12.13 | 12.43 | 12.12 | 12.18 | 10,349 | -0.02(-0.15%) |
Jan 26, 2022 | 12.13 | 12.45 | 12.13 | 12.20 | 19,497 | +0.00(+0.00%) |
Jan 25, 2022 | 12.18 | 12.50 | 11.84 | 12.20 | 26,456 | +0.02(+0.15%) |
Jan 24, 2022 | 12.06 | 12.30 | 11.77 | 12.18 | 30,717 | +0.25(+2.10%) |
Jan 21, 2022 | 11.70 | 12.11 | 11.64 | 11.93 | 22,253 | +0.03(+0.23%) |
Jan 20, 2022 | 11.84 | 12.36 | 11.84 | 11.90 | 15,714 | +0.21(+1.83%) |
Jan 19, 2022 | 12.03 | 12.22 | 11.29 | 11.69 | 29,392 | -0.51(-4.19%) |
Jan 18, 2022 | 12.46 | 12.62 | 11.88 | 12.20 | 18,021 | -0.20(-1.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.70 | 12.95 | 12.44 | 12.52 | 21,169 | -0.01(-0.07%) |
Jan 12, 2022 | 13.01 | 13.55 | 12.52 | 12.53 | 19,941 | -0.44(-3.36%) |
Jan 11, 2022 | 12.91 | 13.36 | 12.64 | 12.97 | 23,021 | +0.12(+0.94%) |
Jan 10, 2022 | 13.05 | 13.52 | 12.77 | 12.85 | 18,324 | -0.17(-1.28%) |
Jan 07, 2022 | 12.77 | 13.34 | 12.77 | 13.01 | 13,650 | +0.37(+2.94%) |
Jan 06, 2022 | 12.99 | 13.11 | 12.60 | 12.64 | 9,755 | -0.45(-3.40%) |
Jan 05, 2022 | 13.65 | 13.65 | 13.00 | 13.09 | 9,715 | -0.28(-2.08%) |
Jan 04, 2022 | 13.55 | 13.64 | 13.35 | 13.37 | 14,354 | -0.05(-0.35%) |
Jan 03, 2022 | 13.46 | 13.85 | 12.98 | 13.41 | 7,898 | +0.08(+0.63%) |
Dec 31, 2021 | 13.22 | 13.89 | 13.08 | 13.33 | 17,469 | +0.06(+0.49%) |
Dec 30, 2021 | 13.26 | 13.67 | 13.05 | 13.26 | 16,729 | -0.08(-0.63%) |
Dec 29, 2021 | 13.75 | 13.75 | 13.13 | 13.35 | 15,968 | -0.25(-1.84%) |
Dec 28, 2021 | 12.92 | 14.05 | 12.86 | 13.60 | 18,957 | +0.53(+4.05%) |
Dec 27, 2021 | 12.78 | 13.34 | 12.65 | 13.07 | 13,331 | +0.18(+1.37%) |
Dec 23, 2021 | 12.80 | 13.04 | 12.55 | 12.89 | 12,989 | -0.07(-0.57%) |
Dec 22, 2021 | 12.53 | 13.49 | 12.35 | 12.97 | 30,546 | +0.32(+2.57%) |
Dec 21, 2021 | 12.84 | 12.94 | 12.61 | 12.64 | 55,544 | -0.06(-0.51%) |
Dec 20, 2021 | 12.92 | 13.04 | 12.67 | 12.71 | 32,246 | -0.50(-3.80%) |
Dec 17, 2021 | 13.31 | 13.31 | 13.00 | 13.21 | 49,739 | -0.05(-0.35%) |
Dec 16, 2021 | 13.85 | 14.19 | 12.60 | 13.26 | 49,500 | +0.68(+5.39%) |
Dec 15, 2021 | 12.43 | 12.78 | 12.36 | 12.58 | 49,370 | +0.25(+2.03%) |
Dec 14, 2021 | 12.82 | 12.90 | 12.22 | 12.33 | 58,598 | -0.57(-4.39%) |
Dec 13, 2021 | 13.27 | 13.33 | 12.49 | 12.89 | 28,810 | -0.45(-3.34%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.20 | 13.34 | 22,416 | -0.12(-0.90%) |
Dec 09, 2021 | 13.56 | 13.71 | 13.30 | 13.46 | 19,605 | -0.10(-0.75%) |
Dec 08, 2021 | 13.53 | 13.74 | 13.44 | 13.56 | 7,411 | +0.00(+0.00%) |
Dec 07, 2021 | 13.84 | 13.94 | 13.51 | 13.56 | 34,053 | +0.03(+0.21%) |
Dec 06, 2021 | 13.83 | 14.11 | 13.38 | 13.53 | 33,843 | -0.19(-1.42%) |
Dec 03, 2021 | 13.90 | 14.34 | 13.08 | 13.73 | 41,515 | -0.20(-1.47%) |
Dec 02, 2021 | 14.00 | 14.34 | 13.65 | 13.93 | 12,312 | +0.24(+1.76%) |
Dec 01, 2021 | 14.30 | 14.74 | 13.45 | 13.69 | 35,313 | -0.23(-1.67%) |
Nov 30, 2021 | 14.43 | 14.67 | 12.90 | 13.92 | 26,805 | -0.69(-4.70%) |
Nov 29, 2021 | 15.29 | 15.36 | 14.53 | 14.61 | 18,683 | -0.19(-1.31%) |
Nov 26, 2021 | 14.76 | 15.61 | 14.34 | 14.80 | 21,788 | -0.35(-2.31%) |
Nov 24, 2021 | 15.28 | 15.40 | 14.50 | 15.16 | 18,350 | -0.16(-1.02%) |
Nov 23, 2021 | 15.13 | 15.69 | 15.05 | 15.31 | 21,042 | +0.05(+0.30%) |
Nov 22, 2021 | 15.46 | 15.82 | 15.24 | 15.27 | 9,752 | +0.05(+0.30%) |
Nov 19, 2021 | 15.51 | 15.61 | 15.22 | 15.22 | 9,248 | -0.45(-2.88%) |
Nov 18, 2021 | 15.36 | 15.80 | 15.62 | 15.67 | 18,868 | +0.48(+3.16%) |
Nov 17, 2021 | 15.75 | 15.75 | 15.18 | 15.19 | 10,931 | -0.39(-2.49%) |
Nov 16, 2021 | 16.58 | 17.00 | 15.40 | 15.58 | 31,439 | -1.00(-6.01%) |
Nov 15, 2021 | 15.64 | 16.61 | 15.50 | 16.58 | 21,228 | +0.78(+4.96%) |
Nov 12, 2021 | 15.44 | 16.07 | 14.94 | 15.79 | 23,818 | +0.30(+1.90%) |
Nov 11, 2021 | 15.34 | 16.68 | 14.77 | 15.50 | 23,435 | +0.28(+1.82%) |
Nov 10, 2021 | 16.55 | 15.22 | 15.22 | 23,406 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.08 | 18.13 | 16.16 | 16.60 | 17,284 | -0.34(-2.01%) |
Nov 08, 2021 | 17.72 | 18.78 | 16.75 | 16.94 | 37,452 | -0.96(-5.36%) |
Nov 05, 2021 | 16.42 | 17.90 | 16.42 | 17.90 | 59,522 | +1.66(+10.22%) |
Nov 04, 2021 | 15.04 | 16.62 | 15.04 | 16.24 | 29,127 | +1.40(+9.45%) |
Nov 03, 2021 | 14.30 | 14.85 | 14.21 | 14.84 | 9,785 | +0.65(+4.55%) |
Nov 02, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 10,631 | -0.02(-0.13%) |
Nov 01, 2021 | 13.86 | 14.40 | 13.84 | 14.21 | 10,935 | +0.38(+2.73%) |
Oct 29, 2021 | 13.95 | 13.99 | 13.84 | 13.84 | 6,661 | -0.19(-1.38%) |
Oct 28, 2021 | 13.93 | 14.32 | 13.93 | 14.03 | 16,230 | +0.19(+1.40%) |
Oct 27, 2021 | 14.29 | 14.28 | 13.84 | 13.84 | 10,349 | -0.30(-2.09%) |
Oct 26, 2021 | 13.97 | 14.13 | 7,436 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.13 | 14.46 | 14.03 | 14.19 | 8,953 | +0.07(+0.52%) |
Oct 22, 2021 | 14.13 | 14.26 | 13.85 | 14.11 | 8,343 | -0.04(-0.26%) |
Oct 21, 2021 | 13.96 | 14.28 | 13.88 | 14.15 | 13,373 | +0.27(+1.93%) |
Oct 20, 2021 | 14.26 | 14.26 | 13.88 | 13.88 | 26,965 | -0.37(-2.59%) |
Oct 19, 2021 | 14.11 | 14.38 | 14.11 | 14.25 | 19,708 | +0.13(+0.91%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.02 | 14.12 | 10,607 | -0.09(-0.65%) |
Oct 15, 2021 | 14.29 | 14.43 | 14.06 | 14.21 | 29,983 | +0.34(+2.46%) |
Oct 14, 2021 | 13.80 | 14.10 | 13.74 | 13.87 | 15,861 | +0.04(+0.27%) |
Oct 13, 2021 | 13.91 | 13.99 | 13.84 | 13.84 | 11,845 | +0.05(+0.34%) |
Oct 12, 2021 | 13.84 | 14.12 | 13.64 | 13.79 | 12,931 | -0.12(-0.86%) |
Oct 11, 2021 | 14.25 | 14.43 | 13.91 | 13.91 | 9,068 | -0.16(-1.11%) |
Oct 08, 2021 | 13.88 | 14.36 | 13.88 | 14.07 | 15,545 | +0.23(+1.67%) |
Oct 07, 2021 | 14.24 | 14.24 | 13.84 | 13.84 | 30,554 | -0.09(-0.66%) |
Oct 06, 2021 | 14.30 | 14.30 | 13.70 | 13.93 | 12,842 | -0.32(-2.27%) |
Oct 05, 2021 | 14.28 | 14.29 | 14.17 | 14.25 | 6,064 | +0.09(+0.65%) |
Oct 04, 2021 | 14.30 | 14.35 | 14.11 | 14.16 | 13,513 | -0.05(-0.32%) |
Oct 01, 2021 | 14.70 | 14.70 | 14.10 | 14.21 | 31,473 | -0.25(-1.72%) |
Sep 30, 2021 | 14.53 | 14.56 | 14.32 | 14.45 | 14,491 | +0.13(+0.90%) |
Sep 29, 2021 | 14.53 | 14.67 | 14.17 | 14.32 | 18,894 | -0.23(-1.58%) |
Sep 28, 2021 | 14.75 | 14.99 | 14.54 | 14.56 | 16,146 | -0.32(-2.17%) |
Sep 27, 2021 | 14.68 | 14.98 | 14.68 | 14.88 | 9,157 | +0.11(+0.75%) |
Sep 24, 2021 | 14.73 | 14.80 | 14.56 | 14.77 | 19,402 | +0.03(+0.19%) |
Sep 23, 2021 | 14.68 | 14.86 | 14.64 | 14.74 | 9,453 | +0.06(+0.44%) |
Sep 22, 2021 | 14.53 | 14.89 | 14.53 | 14.68 | 17,858 | +0.20(+1.40%) |
Sep 21, 2021 | 14.48 | 14.83 | 14.44 | 14.47 | 5,950 | -0.04(-0.25%) |
Sep 20, 2021 | 14.57 | 14.57 | 14.35 | 14.51 | 13,208 | -0.28(-1.87%) |
Sep 17, 2021 | 14.72 | 15.02 | 14.65 | 14.79 | 39,915 | +0.04(+0.25%) |
Sep 16, 2021 | 14.77 | 15.01 | 14.69 | 14.75 | 7,718 | +0.01(+0.06%) |
Sep 15, 2021 | 14.30 | 14.80 | 14.30 | 14.74 | 19,977 | +0.48(+3.36%) |
Sep 14, 2021 | 15.02 | 15.02 | 14.26 | 14.26 | 25,926 | -0.67(-4.51%) |
Sep 13, 2021 | 14.94 | 14.97 | 14.77 | 14.93 | 14,500 | +0.05(+0.31%) |
Sep 10, 2021 | 14.76 | 15.54 | 14.76 | 14.89 | 18,270 | +0.13(+0.87%) |
Sep 09, 2021 | 14.88 | 15.04 | 14.76 | 14.76 | 14,449 | -0.01(-0.06%) |
Sep 08, 2021 | 14.89 | 14.92 | 14.60 | 14.77 | 31,720 | -0.27(-1.78%) |
Sep 07, 2021 | 15.48 | 15.48 | 14.99 | 15.04 | 37,586 | -0.44(-2.86%) |
Sep 03, 2021 | 15.74 | 15.74 | 15.40 | 15.48 | 14,596 | -0.18(-1.18%) |
Sep 02, 2021 | 15.73 | 15.75 | 15.63 | 15.66 | 16,487 | -0.06(-0.41%) |
Sep 01, 2021 | 15.71 | 15.93 | 15.68 | 15.73 | 11,226 | +0.05(+0.29%) |
Aug 31, 2021 | 15.90 | 15.91 | 15.68 | 15.68 | 8,813 | +0.07(+0.47%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.61 | 15.61 | 12,268 | +0.03(+0.18%) |
Aug 27, 2021 | 15.53 | 15.76 | 15.51 | 15.58 | 48,757 | +0.12(+0.77%) |
Aug 26, 2021 | 15.60 | 15.68 | 15.41 | 15.46 | 53,561 | -0.12(-0.77%) |
Aug 25, 2021 | 15.91 | 15.91 | 15.54 | 15.58 | 27,241 | -0.24(-1.51%) |
Aug 24, 2021 | 15.86 | 15.92 | 15.68 | 15.82 | 10,205 | +0.13(+0.82%) |
Aug 23, 2021 | 15.84 | 15.84 | 15.54 | 15.69 | 14,113 | -0.10(-0.64%) |
Aug 20, 2021 | 15.52 | 15.99 | 15.52 | 15.79 | 16,415 | +0.17(+1.06%) |
Aug 19, 2021 | 15.50 | 15.77 | 15.50 | 15.63 | 16,090 | +0.02(+0.12%) |
Aug 18, 2021 | 15.60 | 15.80 | 15.48 | 15.61 | 23,350 | -0.01(-0.06%) |
Aug 17, 2021 | 16.05 | 16.05 | 15.60 | 15.62 | 10,021 | -0.43(-2.69%) |
Aug 16, 2021 | 16.19 | 16.19 | 15.73 | 16.05 | 11,571 | -0.09(-0.57%) |
Aug 13, 2021 | 15.97 | 16.55 | 15.63 | 16.14 | 18,080 | +0.32(+2.03%) |
Aug 12, 2021 | 15.69 | 15.92 | 15.55 | 15.82 | 17,402 | +0.14(+0.88%) |
Aug 11, 2021 | 15.62 | 16.05 | 15.62 | 15.68 | 17,747 | -0.06(-0.35%) |
Aug 10, 2021 | 15.52 | 16.08 | 15.52 | 15.74 | 22,853 | +0.34(+2.20%) |
Aug 09, 2021 | 15.59 | 16.04 | 15.33 | 15.40 | 79,118 | -0.24(-1.52%) |
Aug 06, 2021 | 16.14 | 16.34 | 15.58 | 15.63 | 44,298 | -0.51(-3.18%) |
Aug 05, 2021 | 17.03 | 17.23 | 15.37 | 16.15 | 77,971 | -1.27(-7.32%) |
Aug 04, 2021 | 17.89 | 17.94 | 17.28 | 17.42 | 19,111 | -0.60(-3.31%) |
Aug 03, 2021 | 17.78 | 18.39 | 17.51 | 18.02 | 9,629 | +0.06(+0.36%) |
Aug 02, 2021 | 17.22 | 18.07 | 17.22 | 17.95 | 18,536 | +0.82(+4.76%) |
Jul 30, 2021 | 17.90 | 18.10 | 16.96 | 17.14 | 16,453 | -0.72(-4.06%) |
Jul 29, 2021 | 17.82 | 18.61 | 17.74 | 17.86 | 18,388 | +0.11(+0.62%) |
Jul 28, 2021 | 17.79 | 17.91 | 17.33 | 17.75 | 17,292 | +0.09(+0.52%) |
Jul 27, 2021 | 17.89 | 17.91 | 17.40 | 17.66 | 18,220 | -0.47(-2.58%) |
Jul 26, 2021 | 18.32 | 18.63 | 17.80 | 18.13 | 19,468 | -0.19(-1.05%) |
Jul 23, 2021 | 18.22 | 18.42 | 17.59 | 18.32 | 24,572 | +0.13(+0.71%) |
Jul 22, 2021 | 18.76 | 18.76 | 18.06 | 18.19 | 10,235 | -0.40(-2.17%) |
Jul 21, 2021 | 18.50 | 19.11 | 18.50 | 18.60 | 24,526 | +0.09(+0.50%) |
Jul 20, 2021 | 18.24 | 19.12 | 18.18 | 18.50 | 26,709 | +0.26(+1.41%) |
Jul 19, 2021 | 18.61 | 18.68 | 17.93 | 18.25 | 22,010 | -0.18(-1.00%) |
Jul 16, 2021 | 18.99 | 18.99 | 18.43 | 18.43 | 15,917 | -0.29(-1.57%) |
Jul 15, 2021 | 19.00 | 19.00 | 18.61 | 18.72 | 22,614 | -0.24(-1.26%) |
Jul 14, 2021 | 18.88 | 19.19 | 18.59 | 18.96 | 93,167 | +0.28(+1.47%) |
Jul 13, 2021 | 19.15 | 19.15 | 18.66 | 18.69 | 18,367 | -0.29(-1.55%) |
Jul 12, 2021 | 19.07 | 19.61 | 18.92 | 18.98 | 17,331 | -0.24(-1.24%) |
Jul 09, 2021 | 18.93 | 19.48 | 18.73 | 19.22 | 25,695 | +0.72(+3.86%) |
Jul 08, 2021 | 19.16 | 19.26 | 18.35 | 18.50 | 30,445 | -0.84(-4.36%) |
Jul 07, 2021 | 19.93 | 20.05 | 19.31 | 19.35 | 22,103 | -0.54(-2.72%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.80 | 19.89 | 31,180 | -0.60(-2.91%) |
Jul 02, 2021 | 20.36 | 20.55 | 19.98 | 20.49 | 18,993 | +0.11(+0.54%) |
Jul 01, 2021 | 20.64 | 20.73 | 20.08 | 20.38 | 25,060 | -0.05(-0.22%) |
Jun 30, 2021 | 20.16 | 20.60 | 20.11 | 20.42 | 17,168 | +0.22(+1.09%) |
Jun 29, 2021 | 20.06 | 20.50 | 19.98 | 20.20 | 23,096 | +0.14(+0.69%) |
Jun 28, 2021 | 20.01 | 20.20 | 19.85 | 20.06 | 32,465 | +0.05(+0.27%) |
Jun 25, 2021 | 21.17 | 21.32 | 19.50 | 20.01 | 193,986 | -1.08(-5.13%) |
Jun 24, 2021 | 21.46 | 21.76 | 20.81 | 21.09 | 25,683 | -0.10(-0.48%) |
Jun 23, 2021 | 21.11 | 21.67 | 21.09 | 21.19 | 36,591 | -0.14(-0.65%) |
Jun 22, 2021 | 20.65 | 21.33 | 20.65 | 21.33 | 32,152 | +0.17(+0.78%) |
Jun 21, 2021 | 21.17 | 21.70 | 20.96 | 21.16 | 52,944 | +0.04(+0.17%) |
Jun 18, 2021 | 21.64 | 21.88 | 20.98 | 21.13 | 80,950 | -0.48(-2.21%) |
Jun 17, 2021 | 21.04 | 21.71 | 20.96 | 21.60 | 31,263 | +0.28(+1.29%) |
Jun 16, 2021 | 20.99 | 21.38 | 20.74 | 21.33 | 27,957 | -0.15(-0.68%) |
Jun 15, 2021 | 21.51 | 21.61 | 21.12 | 21.48 | 13,975 | -0.19(-0.89%) |
Jun 14, 2021 | 20.90 | 21.73 | 20.90 | 21.67 | 28,719 | +0.77(+3.69%) |
Jun 11, 2021 | 21.15 | 21.15 | 20.37 | 20.90 | 17,208 | -0.35(-1.64%) |
Jun 10, 2021 | 21.60 | 21.60 | 20.87 | 21.25 | 25,126 | -0.29(-1.36%) |
Jun 09, 2021 | 21.41 | 22.01 | 21.40 | 21.54 | 13,668 | +0.01(+0.04%) |
Jun 08, 2021 | 21.62 | 21.83 | 21.37 | 21.53 | 18,334 | -0.09(-0.42%) |
Jun 07, 2021 | 22.26 | 22.26 | 21.59 | 21.62 | 20,244 | -0.41(-1.87%) |
Jun 04, 2021 | 21.90 | 22.41 | 21.52 | 22.04 | 30,233 | +0.13(+0.59%) |
Jun 03, 2021 | 21.60 | 22.10 | 21.40 | 21.91 | 16,747 | -0.40(-1.81%) |
Jun 02, 2021 | 23.45 | 23.45 | 22.07 | 22.31 | 24,428 | -1.14(-4.85%) |