Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.12 | 13.24 | 12.80 | 13.00 | 714,564 | -0.12(-0.91%) |
May 27, 2022 | 13.05 | 13.16 | 12.74 | 13.12 | 662,665 | +0.08(+0.63%) |
May 26, 2022 | 13.01 | 13.16 | 12.87 | 13.03 | 588,855 | -0.03(-0.21%) |
May 25, 2022 | 12.80 | 13.15 | 12.56 | 13.06 | 890,260 | +0.21(+1.64%) |
May 24, 2022 | 12.71 | 12.94 | 12.65 | 12.85 | 796,401 | -0.13(-0.99%) |
May 23, 2022 | 12.92 | 13.12 | 12.74 | 12.98 | 765,879 | +0.23(+1.79%) |
May 20, 2022 | 12.70 | 12.78 | 12.41 | 12.75 | 1,041,907 | +0.07(+0.58%) |
May 19, 2022 | 11.88 | 12.88 | 11.88 | 12.68 | 1,167,518 | +0.57(+4.68%) |
May 18, 2022 | 12.57 | 12.63 | 12.03 | 12.11 | 1,017,633 | -0.50(-3.99%) |
May 17, 2022 | 12.95 | 13.05 | 12.53 | 12.61 | 883,753 | +0.01(+0.07%) |
May 16, 2022 | 12.38 | 12.86 | 12.34 | 12.60 | 990,919 | +0.29(+2.38%) |
May 13, 2022 | 11.94 | 12.49 | 11.94 | 12.31 | 1,020,367 | +0.52(+4.42%) |
May 12, 2022 | 11.83 | 11.89 | 11.49 | 11.79 | 1,160,102 | -0.17(-1.45%) |
May 11, 2022 | 12.07 | 12.45 | 11.95 | 11.97 | 938,382 | -0.01(-0.08%) |
May 10, 2022 | 11.86 | 12.12 | 11.64 | 11.97 | 765,124 | +0.29(+2.50%) |
May 09, 2022 | 12.12 | 12.18 | 11.44 | 11.68 | 1,521,017 | -0.78(-6.24%) |
May 06, 2022 | 12.60 | 12.71 | 12.15 | 12.46 | 786,739 | -0.29(-2.29%) |
May 05, 2022 | 13.07 | 13.60 | 12.56 | 12.75 | 1,225,166 | -0.66(-4.91%) |
May 04, 2022 | 13.18 | 13.51 | 12.93 | 13.41 | 835,047 | +0.38(+2.95%) |
May 03, 2022 | 12.58 | 13.17 | 12.58 | 13.03 | 660,774 | +0.45(+3.56%) |
May 02, 2022 | 12.13 | 12.69 | 12.03 | 12.58 | 1,043,777 | +0.32(+2.61%) |
Apr 29, 2022 | 12.62 | 12.81 | 12.23 | 12.26 | 1,109,474 | -0.39(-3.11%) |
Apr 28, 2022 | 12.65 | 12.75 | 12.19 | 12.65 | 919,788 | +0.13(+1.02%) |
Apr 27, 2022 | 12.07 | 12.66 | 12.07 | 12.52 | 1,342,014 | +0.46(+3.79%) |
Apr 26, 2022 | 12.43 | 12.52 | 12.05 | 12.07 | 1,658,983 | -0.36(-2.87%) |
Apr 25, 2022 | 13.40 | 13.41 | 12.13 | 12.42 | 2,372,358 | -1.36(-9.88%) |
Apr 22, 2022 | 14.06 | 14.31 | 13.69 | 13.78 | 1,160,640 | -0.27(-1.95%) |
Apr 21, 2022 | 15.00 | 15.08 | 13.93 | 14.06 | 1,479,431 | -0.79(-5.30%) |
Apr 20, 2022 | 14.94 | 15.16 | 14.31 | 14.84 | 2,071,333 | -0.01(-0.06%) |
Apr 19, 2022 | 14.57 | 14.95 | 14.56 | 14.85 | 1,373,236 | +0.29(+2.01%) |
Apr 18, 2022 | 13.96 | 14.65 | 13.72 | 14.56 | 1,489,121 | +0.58(+4.15%) |
Apr 14, 2022 | 13.87 | 14.01 | 13.64 | 13.98 | 1,352,648 | +0.28(+2.05%) |
Apr 13, 2022 | 13.30 | 13.76 | 13.30 | 13.70 | 901,712 | +0.47(+3.52%) |
Apr 12, 2022 | 13.21 | 13.43 | 13.18 | 13.23 | 916,178 | +0.15(+1.14%) |
Apr 11, 2022 | 13.35 | 13.37 | 12.80 | 13.08 | 1,499,528 | -0.24(-1.78%) |
Apr 08, 2022 | 13.32 | 13.58 | 13.30 | 13.32 | 1,015,820 | -0.07(-0.52%) |
Apr 07, 2022 | 13.49 | 13.80 | 13.27 | 13.39 | 1,606,138 | -0.14(-1.04%) |
Apr 06, 2022 | 13.82 | 14.06 | 13.51 | 13.53 | 1,870,277 | -0.54(-3.87%) |
Apr 05, 2022 | 14.87 | 15.05 | 13.95 | 14.08 | 1,934,753 | -0.82(-5.49%) |
Apr 04, 2022 | 15.16 | 15.49 | 14.45 | 14.89 | 2,354,514 | -0.16(-1.05%) |
Apr 01, 2022 | 15.07 | 15.35 | 14.89 | 15.05 | 1,062,053 | +0.07(+0.47%) |
Mar 31, 2022 | 15.25 | 15.47 | 14.95 | 14.98 | 965,863 | -0.34(-2.24%) |
Mar 30, 2022 | 15.18 | 15.49 | 15.16 | 15.32 | 889,715 | +0.14(+0.93%) |
Mar 29, 2022 | 15.46 | 15.47 | 14.38 | 15.18 | 1,939,031 | -0.36(-2.32%) |
Mar 28, 2022 | 15.16 | 15.72 | 14.98 | 15.54 | 2,465,855 | +0.59(+3.94%) |
Mar 25, 2022 | 15.04 | 15.06 | 14.53 | 14.96 | 1,318,562 | -0.07(-0.47%) |
Mar 24, 2022 | 15.03 | 15.08 | 14.72 | 15.03 | 1,275,211 | +0.00(+0.00%) |
Mar 23, 2022 | 15.01 | 15.32 | 14.95 | 15.03 | 737,670 | +0.00(+0.00%) |
Mar 22, 2022 | 15.63 | 15.83 | 14.69 | 15.03 | 2,094,105 | -0.33(-2.17%) |
Mar 21, 2022 | 14.94 | 15.50 | 14.94 | 15.36 | 1,998,082 | +0.62(+4.17%) |
Mar 18, 2022 | 14.44 | 14.76 | 14.18 | 14.75 | 1,596,338 | +0.41(+2.88%) |
Mar 17, 2022 | 14.27 | 14.50 | 14.15 | 14.33 | 1,090,394 | +0.14(+0.99%) |
Mar 16, 2022 | 13.83 | 14.31 | 13.80 | 14.19 | 1,339,747 | +0.59(+4.33%) |
Mar 15, 2022 | 13.71 | 13.75 | 13.36 | 13.60 | 1,051,416 | -0.09(-0.64%) |
Mar 14, 2022 | 14.08 | 14.12 | 13.51 | 13.69 | 1,262,117 | -0.33(-2.38%) |
Mar 11, 2022 | 14.15 | 14.63 | 13.88 | 14.02 | 1,620,106 | -0.09(-0.62%) |
Mar 10, 2022 | 13.65 | 14.11 | 2,337,670 | +0.83(+6.29%) | ||
Mar 09, 2022 | 13.37 | 13.59 | 12.91 | 13.28 | 1,818,724 | +0.26(+2.03%) |
Mar 08, 2022 | 12.57 | 13.07 | 12.57 | 13.01 | 1,126,133 | +0.56(+4.52%) |
Mar 07, 2022 | 12.57 | 12.92 | 12.28 | 12.45 | 839,504 | -0.03(-0.21%) |
Mar 04, 2022 | 12.57 | 12.59 | 12.07 | 12.48 | 1,311,575 | -0.22(-1.73%) |
Mar 03, 2022 | 12.60 | 13.05 | 12.60 | 12.70 | 951,799 | +0.25(+1.98%) |
Mar 02, 2022 | 11.94 | 12.46 | 11.81 | 12.45 | 1,250,387 | +0.60(+5.04%) |
Mar 01, 2022 | 11.97 | 12.20 | 11.81 | 11.85 | 958,717 | -0.01(-0.07%) |
Feb 28, 2022 | 12.07 | 12.14 | 11.66 | 11.86 | 1,161,145 | -0.35(-2.88%) |
Feb 25, 2022 | 12.03 | 12.28 | 12.10 | 12.21 | 856,124 | +0.27(+2.28%) |
Feb 24, 2022 | 11.55 | 11.99 | 11.43 | 11.94 | 1,140,413 | -0.25(-2.09%) |
Feb 23, 2022 | 12.41 | 12.90 | 12.16 | 12.20 | 1,287,391 | -0.13(-1.07%) |
Feb 22, 2022 | 12.06 | 12.43 | 11.78 | 12.33 | 1,025,338 | +0.09(+0.72%) |
Feb 18, 2022 | 12.24 | 0 | -0.29(-2.31%) | |||
Feb 17, 2022 | 12.48 | 12.66 | 12.22 | 12.53 | 578,644 | -0.02(-0.14%) |
Feb 16, 2022 | 12.24 | 12.61 | 12.21 | 12.55 | 974,684 | +0.29(+2.37%) |
Feb 15, 2022 | 12.43 | 12.50 | 12.20 | 12.26 | 1,146,935 | -0.04(-0.29%) |
Feb 14, 2022 | 12.17 | 12.36 | 12.09 | 12.29 | 583,789 | +0.12(+1.01%) |
Feb 11, 2022 | 12.31 | 12.77 | 12.06 | 12.17 | 1,021,365 | -0.17(-1.35%) |
Feb 10, 2022 | 12.12 | 12.57 | 12.04 | 12.34 | 1,065,913 | +0.08(+0.65%) |
Feb 09, 2022 | 12.00 | 12.36 | 11.95 | 12.26 | 923,648 | +0.42(+3.56%) |
Feb 08, 2022 | 11.99 | 12.17 | 11.81 | 11.84 | 923,815 | -0.17(-1.39%) |
Feb 07, 2022 | 11.56 | 12.10 | 11.56 | 12.00 | 766,413 | +0.46(+3.96%) |
Feb 04, 2022 | 11.52 | 11.58 | 11.23 | 11.55 | 748,585 | +0.03(+0.23%) |
Feb 03, 2022 | 11.62 | 11.45 | 11.52 | 463,496 | -0.23(-1.94%) | |
Feb 02, 2022 | 11.69 | 11.91 | 11.55 | 11.75 | 837,338 | +0.08(+0.68%) |
Feb 01, 2022 | 11.55 | 11.93 | 11.55 | 11.67 | 1,188,023 | +0.12(+1.07%) |
Jan 31, 2022 | 11.63 | 11.55 | 844,279 | -0.08(-0.68%) | ||
Jan 28, 2022 | 11.09 | 11.63 | 11.02 | 11.63 | 934,527 | +0.59(+5.33%) |
Jan 27, 2022 | 10.86 | 11.22 | 10.86 | 11.04 | 471,165 | +0.28(+2.61%) |
Jan 26, 2022 | 10.64 | 10.98 | 10.59 | 10.76 | 525,142 | +0.19(+1.83%) |
Jan 25, 2022 | 10.37 | 10.63 | 10.18 | 10.56 | 771,046 | +0.06(+0.59%) |
Jan 24, 2022 | 10.42 | 10.54 | 9.877 | 10.50 | 887,974 | -0.14(-1.32%) |
Jan 21, 2022 | 11.22 | 11.22 | 10.60 | 10.64 | 1,405,857 | -0.67(-5.90%) |
Jan 20, 2022 | 11.42 | 11.65 | 11.30 | 11.31 | 602,185 | -0.14(-1.23%) |
Jan 19, 2022 | 11.47 | 11.68 | 11.43 | 11.45 | 682,417 | -0.04(-0.34%) |
Jan 18, 2022 | 11.60 | 11.67 | 11.35 | 11.49 | 818,653 | -0.17(-1.42%) |
Jan 14, 2022 | 11.65 | 0 | +0.41(+3.64%) | |||
Jan 13, 2022 | 11.22 | 11.39 | 11.16 | 11.25 | 560,184 | +0.00(+0.00%) |
Jan 12, 2022 | 11.38 | 11.39 | 11.10 | 11.25 | 779,670 | -0.03(-0.31%) |
Jan 11, 2022 | 11.10 | 11.34 | 11.03 | 11.28 | 531,758 | +0.20(+1.81%) |
Jan 10, 2022 | 10.98 | 11.09 | 10.85 | 11.08 | 439,482 | +0.06(+0.55%) |
Jan 07, 2022 | 11.11 | 11.29 | 11.02 | 11.02 | 591,509 | -0.06(-0.55%) |
Jan 06, 2022 | 10.98 | 11.17 | 10.79 | 11.08 | 471,157 | +0.15(+1.35%) |
Jan 05, 2022 | 11.32 | 11.50 | 10.92 | 10.93 | 493,092 | -0.37(-3.24%) |
Jan 04, 2022 | 11.28 | 11.48 | 11.16 | 11.30 | 555,104 | +0.11(+1.01%) |
Jan 03, 2022 | 11.08 | 11.45 | 11.08 | 11.18 | 839,252 | +0.17(+1.50%) |
Dec 31, 2021 | 10.82 | 11.09 | 10.68 | 11.02 | 379,860 | +0.20(+1.85%) |
Dec 30, 2021 | 10.91 | 11.12 | 10.80 | 10.82 | 433,452 | -0.03(-0.24%) |
Dec 29, 2021 | 10.70 | 10.91 | 10.58 | 10.84 | 457,765 | +0.19(+1.80%) |
Dec 28, 2021 | 10.74 | 10.84 | 10.59 | 10.65 | 375,100 | -0.12(-1.13%) |
Dec 27, 2021 | 10.64 | 10.78 | 10.49 | 10.78 | 418,247 | +0.15(+1.39%) |
Dec 23, 2021 | 10.73 | 10.77 | 10.58 | 10.63 | 882,306 | +0.01(+0.08%) |
Dec 22, 2021 | 10.51 | 10.62 | 10.36 | 10.62 | 341,651 | +0.21(+2.01%) |
Dec 21, 2021 | 10.28 | 10.54 | 10.28 | 10.41 | 559,540 | +0.18(+1.79%) |
Dec 20, 2021 | 10.14 | 10.26 | 9.939 | 10.23 | 453,977 | -0.15(-1.43%) |
Dec 17, 2021 | 10.22 | 10.47 | 10.08 | 10.37 | 643,293 | +0.06(+0.59%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.25 | 10.31 | 522,464 | +0.00(+0.00%) |
Dec 15, 2021 | 9.982 | 10.37 | 9.930 | 10.31 | 914,426 | +0.36(+3.59%) |
Dec 14, 2021 | 10.08 | 10.27 | 9.930 | 9.956 | 554,065 | -0.22(-2.14%) |
Dec 13, 2021 | 10.50 | 10.50 | 10.17 | 10.17 | 571,710 | -0.35(-3.31%) |
Dec 10, 2021 | 10.70 | 10.77 | 10.45 | 10.52 | 511,948 | -0.15(-1.39%) |
Dec 09, 2021 | 10.72 | 10.90 | 10.32 | 10.67 | 533,981 | -0.13(-1.21%) |
Dec 08, 2021 | 10.86 | 11.03 | 10.65 | 10.80 | 947,787 | +0.07(+0.65%) |
Dec 07, 2021 | 10.76 | 10.90 | 10.69 | 10.73 | 884,128 | +0.16(+1.48%) |
Dec 06, 2021 | 10.38 | 10.66 | 10.19 | 10.57 | 845,125 | +0.28(+2.71%) |
Dec 03, 2021 | 10.37 | 10.47 | 10.08 | 10.30 | 762,955 | -0.04(-0.42%) |
Dec 02, 2021 | 9.930 | 10.40 | 9.900 | 10.34 | 1,022,065 | +0.51(+5.23%) |
Dec 01, 2021 | 10.60 | 10.63 | 9.765 | 9.826 | 1,171,747 | -0.63(-6.00%) |
Nov 30, 2021 | 10.79 | 10.79 | 10.31 | 10.45 | 827,663 | -0.37(-3.46%) |
Nov 29, 2021 | 10.65 | 10.91 | 10.47 | 10.83 | 579,767 | +0.30(+2.90%) |
Nov 26, 2021 | 10.45 | 10.57 | 10.28 | 10.52 | 505,625 | -0.28(-2.58%) |
Nov 24, 2021 | 10.62 | 10.84 | 10.46 | 10.80 | 560,801 | +0.18(+1.72%) |
Nov 23, 2021 | 10.67 | 10.73 | 10.44 | 10.62 | 621,081 | -0.06(-0.57%) |
Nov 22, 2021 | 10.71 | 11.00 | 10.64 | 10.68 | 686,643 | +0.07(+0.66%) |
Nov 19, 2021 | 10.58 | 10.77 | 10.57 | 10.61 | 843,526 | -0.10(-0.89%) |
Nov 18, 2021 | 10.67 | 10.75 | 10.71 | 10.71 | 483,004 | +0.13(+1.24%) |
Nov 17, 2021 | 10.63 | 10.76 | 10.47 | 10.57 | 820,783 | -0.05(-0.49%) |
Nov 16, 2021 | 11.10 | 11.20 | 10.61 | 10.63 | 1,383,786 | -0.58(-5.21%) |
Nov 15, 2021 | 11.45 | 11.45 | 11.09 | 11.21 | 679,539 | -0.21(-1.83%) |
Nov 12, 2021 | 11.41 | 11.45 | 11.20 | 11.42 | 671,579 | +0.00(+0.00%) |
Nov 11, 2021 | 11.56 | 11.72 | 11.42 | 11.42 | 528,591 | +0.03(+0.23%) |
Nov 10, 2021 | 11.62 | 11.39 | 868,301 | -0.38(-3.25%) | ||
Nov 09, 2021 | 11.75 | 11.88 | 11.60 | 11.78 | 454,148 | +0.15(+1.27%) |
Nov 08, 2021 | 11.52 | 11.79 | 11.41 | 11.63 | 662,860 | +0.14(+1.21%) |
Nov 05, 2021 | 11.92 | 11.99 | 11.44 | 11.49 | 741,470 | -0.26(-2.22%) |
Nov 04, 2021 | 11.99 | 12.09 | 11.55 | 11.75 | 571,412 | -0.07(-0.59%) |
Nov 03, 2021 | 11.72 | 11.92 | 11.59 | 11.82 | 685,068 | +0.15(+1.27%) |
Nov 02, 2021 | 11.89 | 11.91 | 11.31 | 11.67 | 1,265,908 | -0.35(-2.90%) |
Nov 01, 2021 | 11.72 | 12.18 | 12.03 | 12.02 | 836,638 | +0.34(+2.91%) |
Oct 29, 2021 | 11.67 | 11.72 | 11.52 | 11.68 | 745,836 | +0.01(+0.07%) |
Oct 28, 2021 | 11.72 | 11.85 | 11.42 | 11.67 | 1,199,658 | +0.08(+0.68%) |
Oct 27, 2021 | 12.06 | 12.29 | 11.50 | 11.59 | 2,242,762 | -1.12(-8.84%) |
Oct 26, 2021 | 12.98 | 12.72 | 624,511 | -0.20(-1.55%) | ||
Oct 25, 2021 | 12.51 | 12.95 | 12.50 | 12.92 | 781,183 | +0.38(+3.06%) |
Oct 22, 2021 | 12.64 | 12.67 | 12.26 | 12.53 | 516,036 | -0.03(-0.21%) |
Oct 21, 2021 | 12.67 | 12.78 | 12.24 | 12.56 | 712,277 | -0.01(-0.07%) |
Oct 20, 2021 | 12.46 | 12.60 | 12.09 | 12.57 | 642,987 | +0.03(+0.21%) |
Oct 19, 2021 | 12.61 | 12.90 | 12.48 | 12.54 | 818,103 | +0.04(+0.31%) |
Oct 18, 2021 | 12.07 | 12.60 | 11.92 | 12.50 | 957,369 | +0.46(+3.80%) |
Oct 15, 2021 | 12.23 | 12.27 | 12.01 | 12.05 | 1,034,101 | -0.02(-0.14%) |
Oct 14, 2021 | 12.82 | 12.87 | 12.00 | 12.06 | 1,548,385 | -0.63(-4.97%) |
Oct 13, 2021 | 12.88 | 12.97 | 12.54 | 12.69 | 569,193 | -0.16(-1.28%) |
Oct 12, 2021 | 12.79 | 12.99 | 12.71 | 12.86 | 603,330 | +0.09(+0.68%) |
Oct 11, 2021 | 12.74 | 13.06 | 12.73 | 12.77 | 427,676 | -0.06(-0.47%) |
Oct 08, 2021 | 13.07 | 13.20 | 12.71 | 12.83 | 394,181 | -0.21(-1.59%) |
Oct 07, 2021 | 13.15 | 13.21 | 12.93 | 13.04 | 544,296 | +0.06(+0.47%) |
Oct 06, 2021 | 12.48 | 13.08 | 12.39 | 12.98 | 878,919 | +0.26(+2.04%) |
Oct 05, 2021 | 12.48 | 12.79 | 12.37 | 12.72 | 1,034,032 | +0.41(+3.30%) |
Oct 04, 2021 | 13.52 | 13.71 | 12.31 | 12.31 | 1,339,583 | -1.32(-9.70%) |
Oct 01, 2021 | 13.52 | 13.84 | 13.39 | 13.64 | 640,216 | +0.25(+1.87%) |
Sep 30, 2021 | 13.40 | 13.50 | 13.14 | 13.39 | 666,294 | +0.02(+0.13%) |
Sep 29, 2021 | 13.61 | 13.61 | 13.16 | 13.37 | 525,337 | -0.16(-1.21%) |
Sep 28, 2021 | 13.85 | 13.97 | 13.27 | 13.53 | 823,050 | -0.20(-1.45%) |
Sep 27, 2021 | 13.55 | 13.89 | 13.55 | 13.73 | 516,304 | +0.11(+0.83%) |
Sep 24, 2021 | 13.47 | 13.73 | 13.38 | 13.62 | 537,086 | -0.01(-0.06%) |
Sep 23, 2021 | 13.69 | 13.76 | 13.40 | 13.63 | 809,500 | +0.08(+0.57%) |
Sep 22, 2021 | 13.15 | 13.75 | 13.15 | 13.55 | 1,546,466 | +0.70(+5.45%) |
Sep 21, 2021 | 13.06 | 13.13 | 12.77 | 12.85 | 1,091,432 | +0.10(+0.81%) |
Sep 20, 2021 | 13.05 | 13.19 | 12.44 | 12.75 | 1,770,164 | -0.74(-5.51%) |
Sep 17, 2021 | 13.96 | 14.07 | 13.40 | 13.49 | 1,280,292 | -0.53(-3.76%) |
Sep 16, 2021 | 14.28 | 14.45 | 13.93 | 14.02 | 835,107 | -0.26(-1.82%) |
Sep 15, 2021 | 13.88 | 14.34 | 13.77 | 14.28 | 970,810 | +0.50(+3.64%) |
Sep 14, 2021 | 14.00 | 14.22 | 13.74 | 13.77 | 990,261 | -0.10(-0.75%) |
Sep 13, 2021 | 14.28 | 14.31 | 13.50 | 13.88 | 1,312,315 | -0.18(-1.29%) |
Sep 10, 2021 | 13.65 | 14.33 | 13.63 | 14.06 | 1,332,670 | +0.47(+3.43%) |
Sep 09, 2021 | 13.13 | 13.64 | 13.08 | 13.59 | 639,946 | +0.44(+3.35%) |
Sep 08, 2021 | 13.45 | 13.60 | 13.08 | 13.15 | 1,171,900 | -0.09(-0.65%) |
Sep 07, 2021 | 13.23 | 13.65 | 13.04 | 13.24 | 1,120,169 | +0.02(+0.13%) |
Sep 03, 2021 | 12.94 | 13.21 | 12.85 | 13.22 | 863,171 | +0.28(+2.14%) |
Sep 02, 2021 | 12.80 | 13.07 | 12.73 | 12.94 | 1,188,614 | +0.29(+2.25%) |
Sep 01, 2021 | 12.57 | 12.69 | 12.28 | 12.66 | 1,105,498 | +0.23(+1.88%) |
Aug 31, 2021 | 11.93 | 12.54 | 11.67 | 12.43 | 1,969,806 | +0.46(+3.83%) |
Aug 30, 2021 | 11.86 | 12.06 | 11.66 | 11.97 | 925,772 | +0.15(+1.24%) |
Aug 27, 2021 | 11.32 | 11.88 | 11.32 | 11.82 | 652,701 | +0.56(+4.99%) |
Aug 26, 2021 | 11.35 | 11.51 | 11.22 | 11.26 | 384,320 | -0.07(-0.61%) |
Aug 25, 2021 | 11.23 | 11.51 | 11.16 | 11.33 | 627,580 | +0.13(+1.16%) |
Aug 24, 2021 | 10.89 | 11.36 | 10.81 | 11.20 | 809,712 | +0.37(+3.43%) |
Aug 23, 2021 | 10.40 | 10.88 | 10.40 | 10.83 | 616,624 | +0.57(+5.56%) |
Aug 20, 2021 | 9.972 | 10.27 | 9.869 | 10.26 | 819,591 | +0.25(+2.50%) |
Aug 19, 2021 | 10.45 | 10.45 | 9.869 | 10.01 | 1,332,818 | -0.64(-6.01%) |
Aug 18, 2021 | 10.50 | 10.77 | 10.47 | 10.65 | 981,823 | +0.13(+1.23%) |
Aug 17, 2021 | 10.40 | 10.67 | 10.40 | 10.52 | 518,969 | -0.03(-0.25%) |
Aug 16, 2021 | 10.40 | 10.65 | 10.28 | 10.54 | 526,327 | +0.14(+1.33%) |
Aug 13, 2021 | 10.40 | 10.59 | 10.32 | 10.40 | 399,337 | -0.04(-0.41%) |
Aug 12, 2021 | 10.41 | 10.47 | 10.15 | 10.45 | 646,422 | +0.04(+0.42%) |
Aug 11, 2021 | 10.13 | 10.41 | 9.998 | 10.40 | 740,936 | +0.35(+3.44%) |
Aug 10, 2021 | 9.661 | 10.15 | 9.644 | 10.06 | 531,489 | +0.45(+4.68%) |
Aug 09, 2021 | 9.652 | 9.782 | 9.506 | 9.609 | 530,349 | -0.10(-1.07%) |
Aug 06, 2021 | 9.817 | 9.834 | 9.557 | 9.713 | 416,646 | +0.06(+0.63%) |
Aug 05, 2021 | 9.376 | 9.661 | 9.376 | 9.652 | 706,236 | +0.32(+3.43%) |
Aug 04, 2021 | 9.462 | 9.506 | 9.281 | 9.333 | 301,150 | -0.17(-1.82%) |
Aug 03, 2021 | 9.402 | 9.532 | 9.134 | 9.506 | 484,766 | +0.11(+1.20%) |
Aug 02, 2021 | 9.471 | 9.748 | 9.376 | 9.393 | 861,732 | +0.03(+0.28%) |
Jul 30, 2021 | 9.333 | 9.449 | 9.220 | 9.367 | 459,889 | -0.06(-0.64%) |
Jul 29, 2021 | 9.264 | 9.510 | 9.108 | 9.428 | 815,593 | +0.32(+3.51%) |
Jul 28, 2021 | 9.367 | 9.367 | 8.866 | 9.108 | 730,675 | +0.24(+2.73%) |
Jul 27, 2021 | 8.901 | 8.944 | 8.659 | 8.866 | 879,482 | -0.15(-1.63%) |
Jul 26, 2021 | 8.970 | 9.212 | 8.892 | 9.013 | 635,375 | +0.10(+1.16%) |
Jul 23, 2021 | 9.117 | 9.125 | 8.806 | 8.909 | 572,911 | -0.16(-1.72%) |
Jul 22, 2021 | 9.333 | 9.428 | 9.013 | 9.065 | 735,927 | -0.09(-0.94%) |
Jul 21, 2021 | 8.857 | 9.229 | 8.832 | 9.151 | 640,657 | +0.35(+3.93%) |
Jul 20, 2021 | 8.814 | 8.953 | 8.685 | 8.806 | 734,128 | +0.16(+1.90%) |
Jul 19, 2021 | 8.745 | 8.771 | 8.339 | 8.641 | 1,742,639 | -0.37(-4.08%) |
Jul 16, 2021 | 9.684 | 9.705 | 8.983 | 9.009 | 1,432,639 | -0.75(-7.71%) |
Jul 15, 2021 | 9.684 | 9.923 | 9.633 | 9.761 | 645,196 | +0.00(+0.00%) |
Jul 14, 2021 | 9.872 | 10.05 | 9.711 | 9.761 | 964,173 | -0.05(-0.52%) |
Jul 13, 2021 | 10.03 | 10.09 | 9.710 | 9.812 | 1,506,632 | -0.22(-2.21%) |
Jul 12, 2021 | 9.718 | 10.19 | 9.573 | 10.03 | 1,254,059 | +0.29(+2.98%) |
Jul 09, 2021 | 9.530 | 9.769 | 9.504 | 9.744 | 432,278 | +0.33(+3.54%) |
Jul 08, 2021 | 9.607 | 9.611 | 9.257 | 9.410 | 1,020,108 | -0.38(-3.84%) |
Jul 07, 2021 | 9.855 | 9.983 | 9.547 | 9.787 | 753,884 | -0.13(-1.29%) |
Jul 06, 2021 | 10.08 | 10.16 | 9.787 | 9.915 | 465,739 | -0.16(-1.61%) |
Jul 02, 2021 | 10.22 | 10.26 | 9.935 | 10.08 | 644,256 | -0.11(-1.09%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.975 | 10.19 | 721,912 | +0.09(+0.93%) |
Jun 30, 2021 | 9.992 | 10.16 | 9.872 | 10.09 | 554,646 | +0.06(+0.60%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.02 | 10.03 | 553,950 | -0.15(-1.51%) |
Jun 28, 2021 | 10.65 | 10.65 | 10.02 | 10.19 | 836,515 | -0.34(-3.25%) |
Jun 25, 2021 | 10.60 | 10.84 | 10.44 | 10.53 | 1,378,659 | +0.03(+0.33%) |
Jun 24, 2021 | 10.26 | 10.52 | 10.11 | 10.50 | 463,342 | +0.28(+2.76%) |
Jun 23, 2021 | 10.37 | 10.38 | 10.14 | 10.21 | 630,443 | -0.13(-1.24%) |
Jun 22, 2021 | 10.10 | 10.39 | 10.00 | 10.34 | 876,058 | +0.20(+1.94%) |
Jun 21, 2021 | 10.13 | 10.32 | 10.04 | 10.15 | 618,225 | +0.15(+1.54%) |
Jun 18, 2021 | 9.983 | 10.19 | 9.846 | 9.992 | 975,781 | -0.21(-2.01%) |
Jun 17, 2021 | 10.59 | 10.80 | 9.983 | 10.20 | 766,162 | -0.31(-2.93%) |
Jun 16, 2021 | 10.38 | 10.56 | 10.23 | 10.50 | 703,777 | +0.21(+1.99%) |
Jun 15, 2021 | 10.57 | 10.64 | 9.932 | 10.30 | 1,075,355 | -0.08(-0.74%) |
Jun 14, 2021 | 10.42 | 10.79 | 10.30 | 10.38 | 1,107,311 | +0.12(+1.17%) |
Jun 11, 2021 | 9.940 | 10.35 | 9.919 | 10.26 | 1,038,630 | +0.42(+4.26%) |
Jun 10, 2021 | 9.744 | 9.966 | 9.705 | 9.838 | 665,234 | +0.25(+2.58%) |
Jun 09, 2021 | 9.598 | 9.718 | 9.504 | 9.590 | 441,617 | +0.03(+0.36%) |
Jun 08, 2021 | 9.804 | 9.804 | 9.466 | 9.556 | 648,675 | -0.24(-2.44%) |
Jun 07, 2021 | 9.376 | 9.821 | 9.351 | 9.795 | 725,075 | +0.49(+5.23%) |
Jun 04, 2021 | 9.513 | 9.547 | 9.281 | 9.308 | 405,356 | -0.15(-1.54%) |
Jun 03, 2021 | 9.504 | 9.504 | 9.299 | 9.453 | 799,611 | -0.03(-0.36%) |
Jun 02, 2021 | 9.573 | 9.718 | 9.351 | 9.487 | 759,338 | +0.08(+0.82%) |