Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.934 | 10.13 | 9.873 | 10.06 | 120,040 | +0.15(+1.48%) |
Mar 30, 2022 | 10.13 | 10.17 | 9.908 | 9.917 | 153,845 | -0.23(-2.22%) |
Mar 29, 2022 | 9.968 | 10.29 | 9.968 | 10.14 | 294,197 | +0.28(+2.81%) |
Mar 28, 2022 | 9.891 | 10.03 | 9.761 | 9.865 | 109,412 | -0.06(-0.61%) |
Mar 25, 2022 | 9.986 | 10.06 | 9.813 | 9.925 | 113,857 | -0.10(-1.04%) |
Mar 24, 2022 | 9.856 | 10.08 | 9.709 | 10.03 | 123,462 | +0.19(+1.94%) |
Mar 23, 2022 | 9.873 | 9.934 | 9.769 | 9.839 | 96,704 | -0.10(-1.05%) |
Mar 22, 2022 | 9.821 | 10.03 | 9.821 | 9.943 | 107,946 | +0.16(+1.68%) |
Mar 21, 2022 | 10.15 | 10.15 | 9.735 | 9.778 | 145,444 | -0.30(-3.01%) |
Mar 18, 2022 | 10.01 | 10.22 | 9.960 | 10.08 | 243,152 | -0.07(-0.68%) |
Mar 17, 2022 | 9.960 | 10.20 | 9.873 | 10.15 | 216,019 | +0.21(+2.09%) |
Mar 16, 2022 | 9.596 | 9.951 | 9.553 | 9.943 | 204,918 | +0.44(+4.65%) |
Mar 15, 2022 | 9.293 | 9.839 | 9.284 | 9.501 | 283,939 | +0.20(+2.14%) |
Mar 14, 2022 | 9.839 | 10.10 | 9.228 | 9.302 | 353,321 | -0.58(-5.87%) |
Mar 11, 2022 | 11.87 | 12.10 | 9.830 | 9.882 | 909,823 | -1.16(-10.51%) |
Mar 10, 2022 | 10.98 | 11.09 | 10.81 | 11.04 | 274,179 | -0.10(-0.86%) |
Mar 09, 2022 | 11.06 | 11.31 | 11.05 | 11.14 | 375,636 | +0.25(+2.31%) |
Mar 08, 2022 | 10.82 | 11.22 | 10.66 | 10.89 | 225,577 | +0.10(+0.88%) |
Mar 07, 2022 | 11.28 | 11.28 | 10.72 | 10.79 | 166,612 | -0.43(-3.86%) |
Mar 04, 2022 | 11.14 | 11.24 | 10.93 | 11.22 | 146,702 | -0.04(-0.38%) |
Mar 03, 2022 | 11.50 | 11.54 | 11.15 | 11.27 | 210,555 | -0.13(-1.14%) |
Mar 02, 2022 | 11.25 | 11.54 | 11.25 | 11.40 | 202,135 | +0.23(+2.09%) |
Mar 01, 2022 | 11.43 | 11.50 | 11.09 | 11.16 | 180,885 | -0.33(-2.86%) |
Feb 28, 2022 | 11.43 | 11.61 | 11.35 | 11.49 | 197,459 | +0.02(+0.15%) |
Feb 25, 2022 | 11.36 | 11.48 | 11.22 | 11.48 | 247,541 | +0.19(+1.69%) |
Feb 24, 2022 | 10.84 | 11.32 | 10.76 | 11.28 | 324,071 | +0.23(+2.04%) |
Feb 23, 2022 | 11.50 | 11.54 | 11.04 | 11.06 | 105,663 | -0.42(-3.70%) |
Feb 22, 2022 | 11.66 | 11.69 | 11.40 | 11.48 | 185,213 | -0.21(-1.78%) |
Feb 18, 2022 | 11.69 | 0 | +0.13(+1.12%) | |||
Feb 17, 2022 | 11.72 | 11.72 | 11.48 | 11.56 | 158,409 | -0.20(-1.69%) |
Feb 16, 2022 | 11.67 | 11.77 | 11.56 | 11.76 | 103,905 | +0.05(+0.44%) |
Feb 15, 2022 | 11.59 | 11.74 | 11.55 | 11.71 | 157,552 | +0.23(+1.96%) |
Feb 14, 2022 | 11.67 | 11.75 | 11.43 | 11.48 | 148,552 | -0.13(-1.12%) |
Feb 11, 2022 | 11.59 | 11.71 | 11.44 | 11.61 | 212,457 | +0.16(+1.36%) |
Feb 10, 2022 | 11.57 | 11.74 | 11.42 | 11.46 | 276,533 | -0.23(-2.00%) |
Feb 09, 2022 | 11.59 | 11.73 | 11.52 | 11.69 | 163,622 | +0.13(+1.12%) |
Feb 08, 2022 | 11.42 | 11.61 | 11.41 | 11.56 | 161,318 | +0.18(+1.60%) |
Feb 07, 2022 | 11.38 | 11.59 | 11.35 | 11.38 | 173,051 | +0.06(+0.54%) |
Feb 04, 2022 | 11.31 | 11.36 | 11.03 | 11.32 | 219,090 | -0.01(-0.08%) |
Feb 03, 2022 | 11.56 | 11.29 | 11.33 | 115,373 | -0.14(-1.21%) | |
Feb 02, 2022 | 11.55 | 11.67 | 11.42 | 11.47 | 274,771 | -0.16(-1.34%) |
Feb 01, 2022 | 11.60 | 11.72 | 11.40 | 11.62 | 160,143 | +0.07(+0.60%) |
Jan 31, 2022 | 11.28 | 11.57 | 11.55 | 166,584 | +0.16(+1.45%) | |
Jan 28, 2022 | 11.10 | 11.42 | 10.94 | 11.39 | 484,034 | +0.23(+2.10%) |
Jan 27, 2022 | 11.29 | 11.40 | 11.12 | 11.15 | 151,469 | -0.16(-1.38%) |
Jan 26, 2022 | 11.84 | 11.87 | 11.26 | 11.31 | 268,630 | -0.48(-4.04%) |
Jan 25, 2022 | 11.72 | 12.04 | 11.47 | 11.79 | 372,527 | -0.05(-0.44%) |
Jan 24, 2022 | 11.17 | 11.89 | 11.17 | 11.84 | 232,502 | +0.56(+4.99%) |
Jan 21, 2022 | 11.06 | 11.46 | 11.06 | 11.28 | 314,176 | +0.10(+0.93%) |
Jan 20, 2022 | 11.39 | 11.68 | 11.16 | 11.17 | 280,936 | -0.29(-2.57%) |
Jan 19, 2022 | 11.54 | 11.54 | 11.28 | 11.47 | 195,569 | -0.03(-0.30%) |
Jan 18, 2022 | 11.98 | 11.98 | 11.48 | 11.50 | 235,725 | -0.51(-4.25%) |
Jan 14, 2022 | 12.01 | 0 | -0.13(-1.07%) | |||
Jan 13, 2022 | 11.86 | 12.27 | 11.86 | 12.14 | 224,826 | +0.29(+2.41%) |
Jan 12, 2022 | 12.12 | 12.33 | 11.81 | 11.86 | 383,026 | -0.19(-1.58%) |
Jan 11, 2022 | 12.40 | 12.52 | 11.97 | 12.05 | 474,854 | -0.30(-2.45%) |
Jan 10, 2022 | 12.15 | 12.38 | 11.90 | 12.35 | 344,868 | +0.39(+3.26%) |
Jan 07, 2022 | 12.05 | 12.25 | 11.95 | 11.96 | 259,061 | -0.10(-0.86%) |
Jan 06, 2022 | 12.34 | 12.45 | 11.92 | 12.06 | 213,819 | -0.20(-1.62%) |
Jan 05, 2022 | 12.61 | 12.78 | 12.23 | 12.26 | 338,149 | -0.29(-2.28%) |
Jan 04, 2022 | 12.64 | 12.81 | 12.55 | 12.55 | 100,703 | +0.00(+0.00%) |
Jan 03, 2022 | 12.30 | 12.63 | 12.30 | 12.55 | 154,287 | +0.26(+2.11%) |
Dec 31, 2021 | 12.22 | 12.36 | 12.12 | 12.29 | 93,309 | +0.06(+0.50%) |
Dec 30, 2021 | 12.15 | 12.39 | 12.15 | 12.23 | 134,593 | +0.10(+0.78%) |
Dec 29, 2021 | 12.09 | 12.21 | 12.04 | 12.13 | 71,581 | -0.03(-0.21%) |
Dec 28, 2021 | 12.19 | 12.38 | 12.13 | 12.16 | 164,472 | -0.07(-0.57%) |
Dec 27, 2021 | 12.54 | 12.57 | 12.17 | 12.23 | 134,522 | -0.32(-2.55%) |
Dec 23, 2021 | 12.48 | 12.63 | 12.40 | 12.55 | 120,268 | +0.07(+0.56%) |
Dec 22, 2021 | 12.45 | 12.55 | 12.33 | 12.48 | 116,113 | +0.05(+0.42%) |
Dec 21, 2021 | 12.37 | 12.68 | 12.33 | 12.43 | 295,456 | +0.21(+1.70%) |
Dec 20, 2021 | 12.10 | 12.31 | 11.87 | 12.22 | 390,944 | -0.03(-0.28%) |
Dec 17, 2021 | 11.95 | 12.34 | 11.82 | 12.25 | 960,746 | +0.36(+2.98%) |
Dec 16, 2021 | 11.91 | 12.10 | 11.69 | 11.90 | 388,646 | +0.12(+1.03%) |
Dec 15, 2021 | 11.58 | 12.00 | 11.45 | 11.78 | 349,465 | +0.17(+1.49%) |
Dec 14, 2021 | 11.61 | 11.64 | 11.30 | 11.61 | 179,762 | +0.17(+1.52%) |
Dec 13, 2021 | 11.41 | 11.54 | 11.17 | 11.43 | 179,100 | +0.03(+0.23%) |
Dec 10, 2021 | 11.69 | 11.77 | 11.35 | 11.41 | 176,543 | -0.20(-1.72%) |
Dec 09, 2021 | 11.70 | 11.83 | 11.60 | 11.61 | 114,768 | -0.29(-2.40%) |
Dec 08, 2021 | 11.82 | 12.06 | 11.75 | 11.89 | 124,998 | +0.07(+0.59%) |
Dec 07, 2021 | 11.78 | 12.05 | 11.74 | 11.82 | 216,089 | +0.11(+0.96%) |
Dec 06, 2021 | 11.13 | 11.85 | 11.10 | 11.71 | 356,623 | +0.73(+6.62%) |
Dec 03, 2021 | 11.02 | 11.10 | 10.83 | 10.98 | 186,316 | -0.03(-0.31%) |
Dec 02, 2021 | 10.53 | 11.05 | 10.44 | 11.02 | 233,492 | +0.46(+4.35%) |
Dec 01, 2021 | 11.18 | 11.27 | 10.54 | 10.56 | 212,640 | -0.37(-3.41%) |
Nov 30, 2021 | 11.18 | 11.21 | 10.80 | 10.93 | 238,383 | -0.33(-2.92%) |
Nov 29, 2021 | 11.71 | 11.73 | 11.15 | 11.26 | 371,812 | -0.41(-3.49%) |
Nov 26, 2021 | 11.80 | 11.80 | 11.27 | 11.67 | 189,022 | -0.35(-2.88%) |
Nov 24, 2021 | 12.12 | 12.21 | 12.00 | 12.01 | 161,818 | -0.20(-1.62%) |
Nov 23, 2021 | 12.27 | 12.38 | 12.02 | 12.21 | 197,316 | -0.10(-0.78%) |
Nov 22, 2021 | 12.49 | 12.63 | 12.29 | 12.31 | 207,839 | -0.17(-1.39%) |
Nov 19, 2021 | 12.48 | 12.63 | 12.41 | 12.48 | 160,190 | -0.10(-0.83%) |
Nov 18, 2021 | 12.61 | 12.59 | 12.47 | 12.58 | 212,192 | -0.03(-0.27%) |
Nov 17, 2021 | 12.73 | 12.77 | 12.58 | 12.62 | 131,187 | -0.13(-1.02%) |
Nov 16, 2021 | 12.77 | 12.86 | 12.65 | 12.75 | 239,758 | -0.07(-0.54%) |
Nov 15, 2021 | 12.88 | 12.88 | 12.71 | 12.82 | 141,385 | +0.00(+0.00%) |
Nov 12, 2021 | 12.89 | 12.94 | 12.72 | 12.82 | 254,861 | -0.11(-0.87%) |
Nov 11, 2021 | 13.08 | 13.09 | 12.87 | 12.93 | 93,292 | -0.12(-0.93%) |
Nov 10, 2021 | 13.11 | 13.05 | 116,747 | -0.13(-0.99%) | ||
Nov 09, 2021 | 13.17 | 13.26 | 13.06 | 13.18 | 120,849 | -0.02(-0.13%) |
Nov 08, 2021 | 13.42 | 13.55 | 13.18 | 13.20 | 135,524 | -0.23(-1.68%) |
Nov 05, 2021 | 13.23 | 13.53 | 13.02 | 13.42 | 410,919 | +0.43(+3.33%) |
Nov 04, 2021 | 13.00 | 13.07 | 12.83 | 12.99 | 268,266 | +0.09(+0.67%) |
Nov 03, 2021 | 12.67 | 13.01 | 12.67 | 12.90 | 182,685 | +0.23(+1.85%) |
Nov 02, 2021 | 13.00 | 13.00 | 12.60 | 12.67 | 109,218 | -0.30(-2.34%) |
Nov 01, 2021 | 12.74 | 13.06 | 12.73 | 12.97 | 147,050 | +0.24(+1.90%) |
Oct 29, 2021 | 12.79 | 12.86 | 12.64 | 12.73 | 115,629 | -0.06(-0.47%) |
Oct 28, 2021 | 12.63 | 12.90 | 12.58 | 12.79 | 121,374 | +0.18(+1.44%) |
Oct 27, 2021 | 12.73 | 12.76 | 12.58 | 12.61 | 83,495 | -0.15(-1.15%) |
Oct 26, 2021 | 13.00 | 12.73 | 12.76 | 93,980 | -0.14(-1.07%) | |
Oct 25, 2021 | 12.82 | 12.95 | 12.68 | 12.90 | 92,692 | +0.08(+0.61%) |
Oct 22, 2021 | 12.89 | 13.02 | 12.77 | 12.82 | 102,593 | -0.07(-0.54%) |
Oct 21, 2021 | 12.96 | 13.09 | 12.87 | 12.89 | 132,087 | -0.05(-0.40%) |
Oct 20, 2021 | 13.00 | 13.24 | 12.88 | 12.94 | 152,624 | -0.16(-1.19%) |
Oct 19, 2021 | 13.22 | 13.29 | 13.06 | 13.10 | 136,904 | -0.03(-0.26%) |
Oct 18, 2021 | 13.36 | 13.53 | 13.06 | 13.13 | 231,202 | -0.20(-1.49%) |
Oct 15, 2021 | 14.26 | 14.64 | 13.22 | 13.33 | 594,414 | -1.13(-7.84%) |
Oct 14, 2021 | 14.39 | 14.52 | 14.20 | 14.46 | 53,795 | +0.16(+1.15%) |
Oct 13, 2021 | 14.40 | 14.42 | 14.17 | 14.30 | 61,981 | -0.04(-0.30%) |
Oct 12, 2021 | 14.32 | 14.38 | 14.19 | 14.34 | 106,903 | +0.11(+0.79%) |
Oct 11, 2021 | 14.37 | 14.45 | 14.20 | 14.23 | 62,019 | -0.13(-0.90%) |
Oct 08, 2021 | 14.65 | 14.65 | 14.32 | 14.36 | 70,829 | -0.29(-1.95%) |
Oct 07, 2021 | 14.67 | 14.78 | 14.62 | 14.65 | 104,149 | +0.10(+0.72%) |
Oct 06, 2021 | 14.45 | 14.58 | 14.13 | 14.54 | 108,874 | -0.05(-0.36%) |
Oct 05, 2021 | 14.68 | 14.84 | 14.56 | 14.59 | 82,177 | -0.07(-0.47%) |
Oct 04, 2021 | 14.77 | 14.77 | 14.51 | 14.66 | 70,618 | -0.06(-0.41%) |
Oct 01, 2021 | 14.73 | 14.82 | 14.51 | 14.72 | 171,111 | +0.09(+0.59%) |
Sep 30, 2021 | 14.81 | 14.96 | 14.64 | 14.64 | 105,969 | -0.23(-1.57%) |
Sep 29, 2021 | 14.92 | 15.04 | 14.81 | 14.87 | 67,091 | +0.01(+0.06%) |
Sep 28, 2021 | 15.16 | 15.29 | 14.77 | 14.86 | 77,691 | -0.30(-2.00%) |
Sep 27, 2021 | 15.08 | 15.33 | 15.08 | 15.16 | 62,865 | +0.16(+1.04%) |
Sep 24, 2021 | 14.83 | 15.11 | 14.83 | 15.01 | 56,336 | +0.11(+0.76%) |
Sep 23, 2021 | 14.77 | 15.04 | 14.77 | 14.90 | 58,886 | +0.24(+1.65%) |
Sep 22, 2021 | 14.66 | 14.84 | 14.63 | 14.65 | 69,403 | +0.08(+0.53%) |
Sep 21, 2021 | 14.84 | 14.91 | 14.56 | 14.58 | 77,025 | -0.29(-1.92%) |
Sep 20, 2021 | 14.80 | 14.94 | 14.69 | 14.86 | 80,309 | -0.19(-1.27%) |
Sep 17, 2021 | 14.91 | 15.12 | 14.83 | 15.05 | 236,901 | +0.21(+1.40%) |
Sep 16, 2021 | 14.83 | 14.91 | 14.64 | 14.84 | 71,496 | +0.00(+0.00%) |
Sep 15, 2021 | 14.91 | 15.03 | 14.59 | 14.84 | 98,471 | -0.03(-0.23%) |
Sep 14, 2021 | 15.09 | 15.09 | 14.74 | 14.88 | 90,538 | -0.18(-1.21%) |
Sep 13, 2021 | 15.28 | 15.28 | 14.98 | 15.06 | 78,283 | -0.16(-1.02%) |
Sep 10, 2021 | 15.69 | 15.79 | 15.22 | 15.22 | 84,406 | -0.37(-2.39%) |
Sep 09, 2021 | 15.79 | 15.81 | 15.47 | 15.59 | 157,058 | -0.18(-1.15%) |
Sep 08, 2021 | 15.89 | 16.01 | 15.68 | 15.77 | 78,413 | -0.10(-0.60%) |
Sep 07, 2021 | 15.43 | 15.90 | 15.40 | 15.87 | 312,288 | +0.38(+2.46%) |
Sep 03, 2021 | 15.66 | 15.66 | 15.37 | 15.49 | 81,615 | -0.16(-1.00%) |
Sep 02, 2021 | 15.79 | 15.81 | 15.62 | 15.64 | 86,283 | -0.14(-0.88%) |
Sep 01, 2021 | 15.76 | 15.79 | 15.62 | 15.78 | 56,419 | +0.07(+0.44%) |
Aug 31, 2021 | 15.62 | 15.77 | 15.56 | 15.71 | 54,616 | +0.04(+0.28%) |
Aug 30, 2021 | 16.15 | 16.15 | 15.61 | 15.67 | 52,614 | -0.25(-1.58%) |
Aug 27, 2021 | 15.57 | 15.97 | 15.54 | 15.92 | 97,054 | +0.41(+2.62%) |
Aug 26, 2021 | 15.52 | 15.55 | 15.30 | 15.51 | 114,697 | -0.01(-0.06%) |
Aug 25, 2021 | 15.62 | 15.75 | 15.49 | 15.52 | 62,226 | -0.08(-0.50%) |
Aug 24, 2021 | 15.75 | 15.90 | 15.51 | 15.60 | 102,759 | -0.10(-0.61%) |
Aug 23, 2021 | 15.67 | 15.72 | 15.55 | 15.69 | 127,043 | +0.18(+1.17%) |
Aug 20, 2021 | 15.37 | 15.55 | 15.32 | 15.51 | 153,893 | +0.10(+0.62%) |
Aug 19, 2021 | 15.30 | 15.49 | 15.30 | 15.42 | 119,603 | -0.01(-0.06%) |
Aug 18, 2021 | 15.40 | 15.65 | 15.32 | 15.42 | 100,862 | -0.01(-0.06%) |
Aug 17, 2021 | 15.36 | 15.50 | 15.34 | 15.43 | 92,801 | +0.00(+0.00%) |
Aug 16, 2021 | 15.43 | 15.60 | 15.19 | 15.43 | 79,449 | -0.11(-0.72%) |
Aug 13, 2021 | 15.20 | 15.66 | 15.20 | 15.55 | 63,695 | -0.03(-0.22%) |
Aug 12, 2021 | 15.70 | 15.70 | 15.45 | 15.58 | 87,458 | -0.18(-1.15%) |
Aug 11, 2021 | 15.57 | 15.78 | 15.42 | 15.76 | 86,591 | +0.20(+1.28%) |
Aug 10, 2021 | 15.51 | 15.73 | 15.39 | 15.56 | 151,723 | +0.00(+0.00%) |
Aug 09, 2021 | 16.06 | 16.20 | 15.54 | 15.56 | 130,643 | -0.45(-2.81%) |
Aug 06, 2021 | 16.02 | 16.39 | 15.50 | 16.01 | 141,953 | +0.15(+0.93%) |
Aug 05, 2021 | 15.84 | 15.92 | 15.55 | 15.87 | 212,079 | +0.14(+0.88%) |
Aug 04, 2021 | 15.65 | 15.88 | 15.59 | 15.73 | 108,252 | -0.04(-0.27%) |
Aug 03, 2021 | 15.79 | 15.88 | 15.36 | 15.77 | 169,273 | +0.05(+0.33%) |
Aug 02, 2021 | 16.13 | 16.24 | 15.68 | 15.72 | 145,909 | -0.40(-2.47%) |
Jul 30, 2021 | 16.24 | 16.53 | 16.00 | 16.12 | 82,614 | -0.28(-1.69%) |
Jul 29, 2021 | 16.31 | 16.57 | 16.11 | 16.39 | 183,039 | +0.14(+0.85%) |
Jul 28, 2021 | 16.35 | 16.35 | 15.81 | 16.26 | 214,671 | -0.09(-0.53%) |
Jul 27, 2021 | 16.36 | 16.44 | 16.20 | 16.34 | 95,049 | -0.04(-0.26%) |
Jul 26, 2021 | 16.36 | 16.59 | 16.28 | 16.39 | 123,654 | +0.05(+0.32%) |
Jul 23, 2021 | 16.21 | 16.36 | 16.16 | 16.33 | 117,522 | +0.16(+0.96%) |
Jul 22, 2021 | 15.92 | 16.30 | 15.90 | 16.18 | 122,717 | +0.26(+1.63%) |
Jul 21, 2021 | 15.78 | 16.00 | 15.74 | 15.92 | 213,138 | +0.27(+1.72%) |
Jul 20, 2021 | 15.68 | 15.87 | 15.49 | 15.65 | 182,962 | +0.04(+0.28%) |
Jul 19, 2021 | 15.55 | 15.96 | 15.38 | 15.61 | 345,149 | -0.22(-1.37%) |
Jul 16, 2021 | 16.00 | 16.07 | 15.79 | 15.82 | 128,912 | -0.01(-0.05%) |
Jul 15, 2021 | 15.99 | 16.04 | 15.59 | 15.83 | 112,169 | -0.23(-1.46%) |
Jul 14, 2021 | 16.20 | 16.30 | 16.03 | 16.07 | 96,525 | -0.11(-0.70%) |
Jul 13, 2021 | 16.52 | 16.61 | 16.09 | 16.18 | 261,016 | -0.35(-2.10%) |
Jul 12, 2021 | 16.48 | 16.63 | 16.33 | 16.52 | 139,550 | +0.06(+0.37%) |
Jul 09, 2021 | 16.41 | 16.50 | 16.34 | 16.46 | 147,543 | +0.12(+0.74%) |
Jul 08, 2021 | 16.21 | 16.56 | 16.00 | 16.34 | 207,690 | -0.17(-1.05%) |
Jul 07, 2021 | 16.52 | 16.67 | 15.88 | 16.52 | 293,859 | +0.04(+0.26%) |
Jul 06, 2021 | 16.12 | 16.48 | 15.89 | 16.47 | 228,455 | +0.40(+2.48%) |
Jul 02, 2021 | 16.05 | 16.12 | 15.81 | 16.07 | 306,421 | +0.10(+0.60%) |
Jul 01, 2021 | 15.94 | 16.22 | 15.65 | 15.98 | 503,247 | +0.14(+0.87%) |
Jun 30, 2021 | 15.88 | 15.90 | 15.64 | 15.84 | 358,731 | -0.08(-0.49%) |
Jun 29, 2021 | 15.56 | 16.13 | 15.46 | 15.92 | 529,459 | +0.33(+2.11%) |
Jun 28, 2021 | 15.49 | 15.62 | 15.40 | 15.59 | 557,599 | +0.09(+0.56%) |
Jun 25, 2021 | 15.68 | 15.68 | 15.39 | 15.50 | 455,773 | -0.12(-0.78%) |
Jun 24, 2021 | 14.97 | 15.64 | 14.91 | 15.62 | 534,155 | +0.83(+5.62%) |
Jun 23, 2021 | 14.65 | 14.91 | 14.40 | 14.79 | 358,902 | +0.20(+1.37%) |
Jun 22, 2021 | 14.40 | 14.65 | 14.26 | 14.59 | 110,747 | +0.19(+1.32%) |
Jun 21, 2021 | 14.37 | 14.48 | 14.26 | 14.40 | 144,146 | +0.15(+1.03%) |
Jun 18, 2021 | 14.30 | 14.32 | 14.14 | 14.26 | 502,190 | -0.21(-1.44%) |
Jun 17, 2021 | 14.65 | 14.78 | 14.34 | 14.46 | 179,846 | -0.16(-1.07%) |
Jun 16, 2021 | 14.59 | 14.68 | 14.42 | 14.62 | 157,981 | +0.03(+0.24%) |
Jun 15, 2021 | 14.77 | 14.87 | 14.51 | 14.58 | 133,738 | -0.23(-1.52%) |
Jun 14, 2021 | 14.84 | 14.93 | 14.78 | 14.81 | 124,122 | -0.02(-0.12%) |
Jun 11, 2021 | 14.76 | 14.90 | 14.72 | 14.83 | 80,919 | +0.14(+0.94%) |
Jun 10, 2021 | 14.85 | 14.85 | 14.61 | 14.69 | 155,536 | -0.07(-0.47%) |
Jun 09, 2021 | 15.29 | 15.29 | 14.70 | 14.76 | 131,249 | -0.44(-2.91%) |
Jun 08, 2021 | 14.87 | 15.30 | 14.84 | 15.20 | 286,929 | +0.35(+2.33%) |
Jun 07, 2021 | 14.66 | 14.89 | 14.64 | 14.85 | 140,945 | +0.16(+1.06%) |
Jun 04, 2021 | 14.52 | 14.78 | 14.30 | 14.70 | 191,506 | +0.29(+1.98%) |
Jun 03, 2021 | 14.71 | 14.72 | 14.35 | 14.41 | 114,965 | -0.40(-2.69%) |
Jun 02, 2021 | 14.91 | 15.00 | 14.77 | 14.81 | 188,277 | -0.03(-0.18%) |
Jun 01, 2021 | 14.59 | 14.86 | 14.47 | 14.84 | 187,310 | +0.23(+1.60%) |
May 28, 2021 | 14.68 | 14.71 | 14.52 | 14.60 | 92,099 | -0.03(-0.24%) |
May 27, 2021 | 14.58 | 14.81 | 14.57 | 14.64 | 251,080 | +0.15(+1.02%) |
May 26, 2021 | 14.32 | 14.53 | 14.27 | 14.49 | 125,167 | +0.24(+1.70%) |
May 25, 2021 | 14.47 | 14.63 | 14.23 | 14.25 | 285,270 | -0.24(-1.67%) |
May 24, 2021 | 14.45 | 14.60 | 14.20 | 14.49 | 162,969 | +0.12(+0.84%) |
May 21, 2021 | 14.84 | 14.90 | 14.34 | 14.37 | 176,299 | -0.36(-2.41%) |
May 20, 2021 | 14.70 | 14.78 | 14.55 | 14.72 | 114,145 | -0.03(-0.18%) |
May 19, 2021 | 14.77 | 14.84 | 14.49 | 14.75 | 133,107 | -0.15(-0.99%) |
May 18, 2021 | 15.37 | 15.42 | 14.88 | 14.90 | 249,212 | -0.50(-3.26%) |
May 17, 2021 | 15.45 | 15.48 | 15.18 | 15.40 | 216,474 | -0.07(-0.45%) |
May 14, 2021 | 14.99 | 15.62 | 14.99 | 15.47 | 221,120 | +0.53(+3.54%) |
May 13, 2021 | 14.83 | 15.05 | 14.53 | 14.94 | 321,661 | +0.13(+0.88%) |
May 12, 2021 | 15.19 | 15.26 | 14.77 | 14.81 | 314,180 | -0.39(-2.56%) |
May 11, 2021 | 15.29 | 15.56 | 14.93 | 15.20 | 225,237 | -0.25(-1.63%) |
May 10, 2021 | 15.45 | 16.00 | 15.30 | 15.45 | 387,438 | +0.08(+0.51%) |
May 07, 2021 | 14.80 | 15.52 | 14.65 | 15.37 | 359,499 | +0.62(+4.23%) |
May 06, 2021 | 14.74 | 14.83 | 14.43 | 14.75 | 226,154 | +0.05(+0.35%) |
May 05, 2021 | 14.79 | 14.79 | 14.44 | 14.70 | 216,457 | -0.04(-0.29%) |
May 04, 2021 | 14.58 | 14.85 | 14.39 | 14.74 | 143,298 | +0.04(+0.29%) |
May 03, 2021 | 14.71 | 14.85 | 14.40 | 14.70 | 414,477 | +0.03(+0.18%) |
Apr 30, 2021 | 14.78 | 15.00 | 14.64 | 14.67 | 334,845 | -0.09(-0.59%) |
Apr 29, 2021 | 14.64 | 14.84 | 14.40 | 14.76 | 367,349 | +0.19(+1.31%) |
Apr 28, 2021 | 14.70 | 14.75 | 14.53 | 14.57 | 184,209 | -0.08(-0.53%) |
Apr 27, 2021 | 14.61 | 14.94 | 14.59 | 14.65 | 278,727 | +0.03(+0.24%) |
Apr 26, 2021 | 14.93 | 15.15 | 14.58 | 14.61 | 182,557 | -0.29(-1.98%) |
Apr 23, 2021 | 15.15 | 15.15 | 14.78 | 14.91 | 162,342 | -0.14(-0.92%) |
Apr 22, 2021 | 15.36 | 15.44 | 14.94 | 15.04 | 332,143 | -0.26(-1.70%) |
Apr 21, 2021 | 15.10 | 15.40 | 14.87 | 15.30 | 207,109 | +0.23(+1.49%) |
Apr 20, 2021 | 14.97 | 15.10 | 14.59 | 15.08 | 297,858 | +0.10(+0.69%) |
Apr 19, 2021 | 15.04 | 15.06 | 14.71 | 14.97 | 147,019 | -0.01(-0.06%) |
Apr 16, 2021 | 15.12 | 15.14 | 14.84 | 14.98 | 142,020 | -0.05(-0.35%) |
Apr 15, 2021 | 14.84 | 15.20 | 14.61 | 15.04 | 322,469 | +0.33(+2.24%) |
Apr 14, 2021 | 14.52 | 14.79 | 14.47 | 14.71 | 177,514 | +0.18(+1.25%) |
Apr 13, 2021 | 14.63 | 14.64 | 14.39 | 14.52 | 114,020 | -0.09(-0.59%) |
Apr 12, 2021 | 14.42 | 14.69 | 14.40 | 14.61 | 210,483 | +0.16(+1.14%) |
Apr 09, 2021 | 14.46 | 14.56 | 14.33 | 14.45 | 195,249 | -0.10(-0.65%) |
Apr 08, 2021 | 14.64 | 14.64 | 14.32 | 14.54 | 165,855 | -0.03(-0.24%) |
Apr 07, 2021 | 14.73 | 14.96 | 14.52 | 14.58 | 179,014 | -0.16(-1.12%) |
Apr 06, 2021 | 14.19 | 14.85 | 14.19 | 14.74 | 296,226 | +0.55(+3.91%) |
Apr 05, 2021 | 14.26 | 14.50 | 14.07 | 14.19 | 266,624 | +0.02(+0.12%) |