Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.69 | 18.89 | 18.36 | 18.40 | 130,022 | -0.29(-1.54%) |
Apr 28, 2022 | 18.33 | 18.91 | 18.14 | 18.69 | 107,232 | +0.48(+2.63%) |
Apr 27, 2022 | 18.16 | 18.44 | 17.96 | 18.21 | 153,278 | +0.13(+0.72%) |
Apr 26, 2022 | 18.05 | 18.38 | 17.94 | 18.08 | 100,901 | +0.01(+0.05%) |
Apr 25, 2022 | 18.23 | 18.25 | 17.53 | 18.07 | 184,058 | -0.53(-2.85%) |
Apr 22, 2022 | 18.73 | 18.83 | 18.40 | 18.60 | 170,485 | -0.21(-1.11%) |
Apr 21, 2022 | 19.43 | 19.45 | 18.73 | 18.81 | 77,326 | -0.51(-2.66%) |
Apr 20, 2022 | 19.34 | 19.35 | 19.15 | 19.32 | 65,645 | +0.08(+0.41%) |
Apr 19, 2022 | 19.26 | 19.43 | 19.16 | 19.24 | 50,256 | -0.14(-0.72%) |
Apr 18, 2022 | 19.10 | 19.46 | 19.06 | 19.38 | 69,963 | +0.41(+2.15%) |
Apr 14, 2022 | 19.09 | 19.27 | 18.97 | 18.97 | 66,857 | -0.15(-0.77%) |
Apr 13, 2022 | 19.10 | 19.18 | 18.76 | 19.12 | 83,211 | +0.22(+1.15%) |
Apr 12, 2022 | 18.83 | 19.06 | 18.70 | 18.90 | 116,513 | +0.33(+1.78%) |
Apr 11, 2022 | 18.83 | 18.85 | 18.50 | 18.57 | 86,588 | -0.34(-1.79%) |
Apr 08, 2022 | 18.67 | 18.98 | 18.67 | 18.91 | 116,949 | +0.30(+1.64%) |
Apr 07, 2022 | 18.46 | 18.66 | 18.30 | 18.61 | 60,205 | +0.10(+0.52%) |
Apr 06, 2022 | 18.44 | 18.58 | 18.30 | 18.51 | 81,680 | +0.15(+0.80%) |
Apr 05, 2022 | 18.63 | 18.75 | 18.36 | 18.36 | 64,787 | -0.23(-1.22%) |
Apr 04, 2022 | 18.59 | 18.64 | 18.39 | 18.59 | 44,494 | +0.12(+0.66%) |
Apr 01, 2022 | 18.18 | 18.61 | 18.18 | 18.47 | 58,790 | +0.27(+1.48%) |
Mar 31, 2022 | 18.34 | 18.66 | 18.20 | 18.20 | 65,875 | -0.22(-1.18%) |
Mar 30, 2022 | 18.51 | 18.62 | 18.38 | 18.42 | 35,703 | +0.12(+0.67%) |
Mar 29, 2022 | 18.23 | 18.43 | 18.04 | 18.30 | 113,561 | -0.21(-1.13%) |
Mar 28, 2022 | 18.55 | 18.60 | 18.36 | 18.50 | 68,025 | -0.31(-1.66%) |
Mar 25, 2022 | 18.40 | 18.87 | 18.40 | 18.82 | 115,230 | +0.36(+1.93%) |
Mar 24, 2022 | 18.54 | 18.64 | 18.40 | 18.46 | 67,819 | -0.01(-0.05%) |
Mar 23, 2022 | 18.26 | 18.60 | 18.26 | 18.47 | 105,637 | +0.28(+1.53%) |
Mar 22, 2022 | 18.18 | 18.22 | 17.96 | 18.19 | 112,926 | +0.06(+0.34%) |
Mar 21, 2022 | 17.54 | 18.17 | 17.54 | 18.13 | 64,105 | +0.70(+3.99%) |
Mar 18, 2022 | 17.33 | 17.53 | 17.30 | 17.43 | 96,210 | +0.10(+0.55%) |
Mar 17, 2022 | 17.00 | 17.47 | 16.99 | 17.34 | 119,671 | +0.56(+3.32%) |
Mar 16, 2022 | 16.78 | 16.92 | 16.59 | 16.78 | 94,318 | +0.10(+0.63%) |
Mar 15, 2022 | 16.73 | 16.82 | 16.48 | 16.68 | 116,487 | -0.49(-2.84%) |
Mar 14, 2022 | 17.61 | 17.61 | 17.03 | 17.16 | 122,512 | -0.64(-3.61%) |
Mar 11, 2022 | 17.96 | 18.10 | 17.80 | 17.81 | 131,121 | -0.30(-1.63%) |
Mar 10, 2022 | 17.80 | 18.10 | 18.10 | 145,960 | +0.62(+3.53%) | |
Mar 09, 2022 | 17.71 | 18.00 | 17.37 | 17.49 | 187,057 | -0.65(-3.60%) |
Mar 08, 2022 | 18.21 | 18.66 | 17.89 | 18.14 | 173,225 | +0.10(+0.58%) |
Mar 07, 2022 | 17.95 | 18.20 | 17.67 | 18.03 | 167,880 | +0.29(+1.62%) |
Mar 04, 2022 | 17.51 | 17.90 | 17.47 | 17.75 | 148,721 | +0.26(+1.49%) |
Mar 03, 2022 | 17.39 | 17.59 | 17.35 | 17.49 | 73,067 | -0.01(-0.05%) |
Mar 02, 2022 | 17.32 | 17.63 | 17.26 | 17.50 | 107,781 | +0.34(+1.98%) |
Mar 01, 2022 | 17.10 | 17.28 | 16.94 | 17.16 | 126,680 | +0.27(+1.60%) |
Feb 28, 2022 | 16.60 | 16.94 | 16.52 | 16.89 | 83,891 | +0.28(+1.68%) |
Feb 25, 2022 | 16.25 | 16.68 | 16.43 | 16.61 | 89,646 | +0.36(+2.19%) |
Feb 24, 2022 | 16.65 | 16.65 | 15.90 | 16.25 | 116,605 | -0.22(-1.32%) |
Feb 23, 2022 | 16.28 | 16.49 | 16.27 | 16.47 | 52,749 | +0.27(+1.66%) |
Feb 22, 2022 | 16.71 | 16.71 | 16.06 | 16.20 | 101,981 | -0.18(-1.11%) |
Feb 18, 2022 | 16.38 | 0 | -0.21(-1.26%) | |||
Feb 17, 2022 | 16.69 | 16.69 | 16.42 | 16.59 | 87,890 | +0.04(+0.26%) |
Feb 16, 2022 | 16.51 | 16.90 | 16.51 | 16.55 | 100,008 | +0.09(+0.53%) |
Feb 15, 2022 | 16.43 | 16.54 | 16.30 | 16.46 | 72,785 | -0.22(-1.30%) |
Feb 14, 2022 | 17.00 | 17.00 | 16.58 | 16.68 | 80,715 | -0.44(-2.59%) |
Feb 11, 2022 | 16.76 | 17.12 | 16.76 | 17.12 | 45,936 | +0.43(+2.55%) |
Feb 10, 2022 | 16.89 | 17.10 | 16.66 | 16.70 | 52,379 | -0.27(-1.59%) |
Feb 09, 2022 | 16.56 | 16.99 | 16.52 | 16.96 | 159,801 | +0.50(+3.05%) |
Feb 08, 2022 | 16.83 | 16.83 | 16.37 | 16.46 | 114,027 | -0.37(-2.21%) |
Feb 07, 2022 | 16.74 | 17.06 | 16.68 | 16.83 | 104,200 | +0.08(+0.46%) |
Feb 04, 2022 | 16.60 | 16.96 | 16.60 | 16.76 | 83,877 | +0.21(+1.25%) |
Feb 03, 2022 | 16.80 | 16.48 | 16.55 | 91,469 | -0.23(-1.39%) | |
Feb 02, 2022 | 16.83 | 16.86 | 16.46 | 16.78 | 65,241 | +0.03(+0.21%) |
Feb 01, 2022 | 16.18 | 16.82 | 16.15 | 16.75 | 118,909 | +0.52(+3.20%) |
Jan 31, 2022 | 16.14 | 16.33 | 16.23 | 55,233 | +0.09(+0.54%) | |
Jan 28, 2022 | 16.17 | 16.19 | 15.87 | 16.14 | 76,195 | -0.04(-0.27%) |
Jan 27, 2022 | 16.26 | 16.31 | 15.94 | 16.19 | 80,524 | +0.25(+1.57%) |
Jan 26, 2022 | 16.16 | 16.28 | 15.83 | 15.94 | 57,216 | -0.03(-0.22%) |
Jan 25, 2022 | 15.40 | 16.05 | 15.20 | 15.97 | 91,921 | +0.57(+3.71%) |
Jan 24, 2022 | 15.50 | 15.57 | 14.90 | 15.40 | 585,925 | -0.46(-2.89%) |
Jan 21, 2022 | 16.40 | 16.40 | 15.74 | 15.86 | 177,608 | -0.57(-3.48%) |
Jan 20, 2022 | 16.33 | 16.70 | 16.26 | 16.43 | 206,251 | +0.08(+0.48%) |
Jan 19, 2022 | 16.70 | 16.85 | 16.32 | 16.35 | 252,960 | -0.14(-0.84%) |
Jan 18, 2022 | 16.51 | 16.57 | 16.26 | 16.49 | 153,970 | +0.05(+0.32%) |
Jan 14, 2022 | 16.44 | 0 | +0.40(+2.48%) | |||
Jan 13, 2022 | 16.08 | 16.24 | 16.01 | 16.04 | 160,407 | -0.05(-0.32%) |
Jan 12, 2022 | 16.00 | 16.11 | 15.96 | 16.09 | 305,257 | +0.21(+1.31%) |
Jan 11, 2022 | 15.44 | 15.93 | 15.34 | 15.88 | 122,824 | +0.53(+3.44%) |
Jan 10, 2022 | 15.36 | 15.40 | 15.13 | 15.36 | 105,545 | -0.01(-0.06%) |
Jan 07, 2022 | 15.20 | 15.37 | 15.14 | 15.36 | 98,270 | +0.20(+1.31%) |
Jan 06, 2022 | 15.13 | 15.22 | 15.00 | 15.17 | 115,462 | +0.25(+1.68%) |
Jan 05, 2022 | 15.01 | 15.20 | 14.86 | 14.91 | 137,784 | +0.01(+0.06%) |
Jan 04, 2022 | 14.66 | 14.95 | 14.64 | 14.91 | 106,884 | +0.35(+2.44%) |
Jan 03, 2022 | 14.29 | 14.60 | 14.27 | 14.55 | 61,986 | +0.26(+1.82%) |
Dec 31, 2021 | 14.23 | 14.36 | 14.22 | 14.29 | 46,249 | +0.03(+0.24%) |
Dec 30, 2021 | 14.32 | 14.42 | 14.25 | 14.26 | 54,735 | -0.02(-0.12%) |
Dec 29, 2021 | 14.33 | 14.49 | 14.27 | 14.27 | 95,344 | -0.10(-0.66%) |
Dec 28, 2021 | 14.44 | 14.57 | 14.33 | 14.37 | 95,115 | -0.03(-0.18%) |
Dec 27, 2021 | 14.08 | 14.42 | 14.08 | 14.40 | 73,554 | +0.27(+1.90%) |
Dec 23, 2021 | 14.00 | 14.21 | 14.00 | 14.13 | 49,473 | +0.13(+0.93%) |
Dec 22, 2021 | 14.00 | 14.08 | 13.86 | 14.00 | 82,348 | +0.03(+0.25%) |
Dec 21, 2021 | 13.87 | 13.96 | 13.71 | 13.96 | 79,425 | +0.38(+2.80%) |
Dec 20, 2021 | 13.71 | 13.83 | 13.25 | 13.58 | 136,399 | -0.15(-1.07%) |
Dec 17, 2021 | 14.00 | 14.14 | 13.65 | 13.73 | 59,606 | -0.32(-2.28%) |
Dec 16, 2021 | 13.86 | 14.24 | 13.86 | 14.05 | 87,797 | +0.17(+1.25%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.59 | 13.88 | 123,870 | -0.01(-0.06%) |
Dec 14, 2021 | 13.95 | 14.12 | 13.84 | 13.88 | 54,112 | -0.12(-0.86%) |
Dec 13, 2021 | 14.39 | 14.39 | 14.01 | 14.01 | 43,964 | -0.41(-2.82%) |
Dec 10, 2021 | 14.46 | 14.46 | 14.24 | 14.41 | 42,982 | +0.03(+0.24%) |
Dec 09, 2021 | 14.46 | 14.46 | 14.25 | 14.38 | 42,001 | -0.08(-0.54%) |
Dec 08, 2021 | 14.52 | 14.55 | 14.40 | 14.46 | 46,309 | +0.01(+0.06%) |
Dec 07, 2021 | 14.44 | 14.59 | 14.33 | 14.45 | 64,519 | +0.35(+2.45%) |
Dec 06, 2021 | 14.06 | 14.23 | 14.04 | 14.10 | 49,480 | +0.18(+1.31%) |
Dec 03, 2021 | 14.25 | 14.26 | 13.79 | 13.92 | 99,092 | -0.15(-1.05%) |
Dec 02, 2021 | 13.69 | 14.09 | 13.64 | 14.07 | 43,035 | +0.30(+2.20%) |
Dec 01, 2021 | 14.11 | 14.28 | 13.76 | 13.76 | 52,814 | -0.12(-0.87%) |
Nov 30, 2021 | 14.03 | 14.11 | 13.78 | 13.88 | 71,712 | -0.35(-2.49%) |
Nov 29, 2021 | 14.34 | 14.45 | 14.17 | 14.24 | 56,929 | +0.16(+1.17%) |
Nov 26, 2021 | 14.01 | 14.14 | 13.75 | 14.08 | 103,898 | -0.50(-3.44%) |
Nov 24, 2021 | 14.39 | 14.65 | 14.39 | 14.58 | 44,088 | +0.15(+1.02%) |
Nov 23, 2021 | 14.31 | 14.52 | 14.31 | 14.43 | 43,140 | +0.28(+1.96%) |
Nov 22, 2021 | 13.91 | 14.29 | 13.91 | 14.15 | 42,815 | +0.19(+1.36%) |
Nov 19, 2021 | 14.18 | 14.27 | 13.93 | 13.96 | 148,212 | -0.44(-3.06%) |
Nov 18, 2021 | 14.48 | 14.46 | 14.40 | 14.40 | 82,515 | -0.08(-0.52%) |
Nov 17, 2021 | 14.63 | 14.69 | 14.43 | 14.48 | 96,463 | -0.18(-1.20%) |
Nov 16, 2021 | 14.65 | 14.75 | 14.58 | 14.65 | 74,047 | -0.01(-0.06%) |
Nov 15, 2021 | 14.57 | 14.68 | 14.46 | 14.66 | 89,352 | +0.10(+0.69%) |
Nov 12, 2021 | 14.70 | 14.70 | 14.45 | 14.56 | 76,250 | +0.04(+0.29%) |
Nov 11, 2021 | 14.42 | 14.60 | 14.42 | 14.52 | 40,544 | +0.11(+0.75%) |
Nov 10, 2021 | 14.68 | 14.41 | 99,247 | -0.31(-2.10%) | ||
Nov 09, 2021 | 14.70 | 14.75 | 14.53 | 14.72 | 57,474 | +0.05(+0.34%) |
Nov 08, 2021 | 14.62 | 14.76 | 14.54 | 14.67 | 74,474 | +0.17(+1.15%) |
Nov 05, 2021 | 14.40 | 14.54 | 14.36 | 14.50 | 52,393 | +0.25(+1.76%) |
Nov 04, 2021 | 14.39 | 14.45 | 14.23 | 14.25 | 53,479 | -0.03(-0.18%) |
Nov 03, 2021 | 14.27 | 14.40 | 14.21 | 14.28 | 71,822 | -0.03(-0.23%) |
Nov 02, 2021 | 14.35 | 14.40 | 14.28 | 14.31 | 36,337 | -0.04(-0.29%) |
Nov 01, 2021 | 14.28 | 14.40 | 14.20 | 14.35 | 42,212 | +0.16(+1.12%) |
Oct 29, 2021 | 14.36 | 14.36 | 14.17 | 14.20 | 85,552 | -0.08(-0.53%) |
Oct 28, 2021 | 14.22 | 14.28 | 14.19 | 14.27 | 44,402 | +0.08(+0.59%) |
Oct 27, 2021 | 14.40 | 14.44 | 14.17 | 14.19 | 64,258 | -0.28(-1.96%) |
Oct 26, 2021 | 14.50 | 14.47 | 36,244 | +0.03(+0.23%) | ||
Oct 25, 2021 | 14.30 | 14.47 | 14.30 | 14.44 | 61,581 | +0.22(+1.53%) |
Oct 22, 2021 | 14.10 | 14.25 | 14.09 | 14.22 | 39,606 | +0.13(+0.95%) |
Oct 21, 2021 | 14.25 | 14.26 | 13.98 | 14.09 | 75,121 | -0.18(-1.29%) |
Oct 20, 2021 | 14.12 | 14.30 | 14.11 | 14.27 | 53,687 | +0.12(+0.83%) |
Oct 19, 2021 | 14.20 | 14.25 | 14.10 | 14.15 | 206,576 | +0.04(+0.30%) |
Oct 18, 2021 | 14.24 | 14.31 | 14.10 | 14.11 | 101,059 | -0.04(-0.29%) |
Oct 15, 2021 | 14.26 | 14.26 | 14.13 | 14.15 | 271,358 | +0.03(+0.18%) |
Oct 14, 2021 | 14.20 | 14.25 | 14.07 | 14.13 | 147,950 | +0.07(+0.48%) |
Oct 13, 2021 | 14.09 | 14.10 | 13.87 | 14.06 | 61,369 | -0.03(-0.24%) |
Oct 12, 2021 | 14.13 | 14.22 | 14.02 | 14.10 | 67,149 | +0.06(+0.42%) |
Oct 11, 2021 | 14.04 | 14.25 | 14.01 | 14.04 | 89,651 | +0.10(+0.72%) |
Oct 08, 2021 | 13.73 | 14.00 | 13.73 | 13.94 | 68,237 | +0.28(+2.02%) |
Oct 07, 2021 | 13.50 | 13.74 | 13.49 | 13.66 | 58,852 | +0.13(+0.99%) |
Oct 06, 2021 | 13.47 | 13.53 | 13.31 | 13.53 | 47,089 | -0.09(-0.67%) |
Oct 05, 2021 | 13.77 | 13.85 | 13.62 | 13.62 | 122,190 | -0.01(-0.06%) |
Oct 04, 2021 | 13.53 | 13.71 | 13.52 | 13.63 | 84,745 | +0.18(+1.30%) |
Oct 01, 2021 | 13.22 | 13.45 | 13.12 | 13.45 | 65,324 | +0.36(+2.74%) |
Sep 30, 2021 | 13.24 | 13.27 | 13.09 | 13.09 | 30,437 | -0.16(-1.20%) |
Sep 29, 2021 | 13.16 | 13.33 | 13.09 | 13.25 | 87,427 | +0.13(+0.95%) |
Sep 28, 2021 | 13.25 | 13.40 | 13.11 | 13.13 | 66,230 | -0.05(-0.38%) |
Sep 27, 2021 | 12.99 | 13.25 | 12.99 | 13.18 | 79,884 | +0.33(+2.53%) |
Sep 24, 2021 | 12.68 | 12.87 | 12.68 | 12.85 | 25,600 | +0.13(+1.05%) |
Sep 23, 2021 | 12.53 | 12.79 | 12.39 | 12.72 | 46,490 | +0.29(+2.35%) |
Sep 22, 2021 | 12.33 | 12.54 | 12.27 | 12.43 | 67,382 | +0.28(+2.34%) |
Sep 21, 2021 | 12.13 | 12.19 | 11.99 | 12.14 | 44,567 | +0.13(+1.04%) |
Sep 20, 2021 | 12.17 | 12.17 | 11.87 | 12.02 | 43,283 | -0.39(-3.16%) |
Sep 17, 2021 | 12.38 | 12.58 | 12.37 | 12.41 | 49,133 | -0.08(-0.60%) |
Sep 16, 2021 | 12.63 | 12.63 | 12.46 | 12.48 | 40,075 | -0.16(-1.25%) |
Sep 15, 2021 | 12.38 | 12.64 | 12.34 | 12.64 | 62,223 | +0.39(+3.20%) |
Sep 14, 2021 | 12.63 | 12.63 | 12.25 | 12.25 | 52,677 | -0.26(-2.07%) |
Sep 13, 2021 | 12.43 | 12.58 | 12.38 | 12.51 | 48,258 | +0.21(+1.70%) |
Sep 10, 2021 | 12.42 | 12.43 | 12.29 | 12.30 | 30,494 | -0.03(-0.20%) |
Sep 09, 2021 | 12.23 | 12.39 | 12.23 | 12.33 | 39,110 | +0.04(+0.34%) |
Sep 08, 2021 | 12.38 | 12.44 | 12.26 | 12.28 | 33,848 | -0.05(-0.41%) |
Sep 07, 2021 | 12.36 | 12.49 | 12.33 | 12.33 | 57,121 | -0.17(-1.34%) |
Sep 03, 2021 | 12.56 | 12.56 | 12.43 | 12.50 | 29,753 | -0.05(-0.40%) |
Sep 02, 2021 | 12.35 | 12.56 | 12.35 | 12.55 | 36,130 | +0.26(+2.10%) |
Sep 01, 2021 | 12.53 | 12.53 | 12.23 | 12.29 | 86,242 | -0.11(-0.87%) |
Aug 31, 2021 | 12.45 | 12.47 | 12.33 | 12.40 | 29,807 | -0.03(-0.20%) |
Aug 30, 2021 | 12.54 | 12.59 | 12.43 | 12.43 | 77,281 | -0.06(-0.47%) |
Aug 27, 2021 | 12.31 | 12.53 | 12.31 | 12.48 | 24,116 | +0.28(+2.33%) |
Aug 26, 2021 | 12.37 | 12.37 | 12.19 | 12.20 | 61,526 | -0.22(-1.75%) |
Aug 25, 2021 | 12.38 | 12.45 | 12.30 | 12.42 | 27,989 | +0.09(+0.74%) |
Aug 24, 2021 | 12.30 | 12.36 | 12.26 | 12.33 | 49,143 | +0.13(+1.09%) |
Aug 23, 2021 | 12.08 | 12.27 | 12.08 | 12.19 | 84,290 | +0.30(+2.53%) |
Aug 20, 2021 | 11.76 | 11.92 | 11.76 | 11.89 | 33,249 | +0.05(+0.42%) |
Aug 19, 2021 | 11.97 | 11.97 | 11.74 | 11.84 | 67,713 | -0.30(-2.47%) |
Aug 18, 2021 | 12.28 | 12.38 | 12.11 | 12.14 | 45,764 | -0.17(-1.36%) |
Aug 17, 2021 | 12.41 | 12.52 | 12.21 | 12.31 | 61,452 | -0.18(-1.47%) |
Aug 16, 2021 | 12.53 | 12.56 | 12.39 | 12.49 | 41,905 | -0.14(-1.12%) |
Aug 13, 2021 | 12.70 | 12.70 | 12.60 | 12.63 | 41,037 | -0.03(-0.26%) |
Aug 12, 2021 | 12.70 | 12.70 | 12.52 | 12.67 | 31,796 | -0.01(-0.07%) |
Aug 11, 2021 | 12.60 | 12.70 | 12.45 | 12.68 | 36,767 | +0.10(+0.79%) |
Aug 10, 2021 | 12.48 | 12.64 | 12.48 | 12.58 | 97,028 | +0.15(+1.20%) |
Aug 09, 2021 | 12.53 | 12.58 | 12.41 | 12.43 | 65,428 | -0.19(-1.51%) |
Aug 06, 2021 | 12.63 | 12.72 | 12.56 | 12.62 | 12,530 | +0.11(+0.86%) |
Aug 05, 2021 | 12.43 | 12.64 | 12.43 | 12.51 | 29,372 | +0.10(+0.80%) |
Aug 04, 2021 | 12.58 | 12.58 | 12.40 | 12.41 | 39,908 | -0.29(-2.29%) |
Aug 03, 2021 | 12.50 | 12.76 | 12.44 | 12.70 | 48,540 | +0.14(+1.12%) |
Aug 02, 2021 | 12.62 | 12.82 | 12.55 | 12.56 | 40,038 | -0.05(-0.39%) |
Jul 30, 2021 | 12.83 | 12.83 | 12.60 | 12.61 | 31,175 | -0.17(-1.36%) |
Jul 29, 2021 | 12.89 | 12.92 | 12.78 | 12.78 | 35,248 | +0.04(+0.33%) |
Jul 28, 2021 | 12.62 | 12.79 | 12.53 | 12.74 | 33,414 | +0.14(+1.12%) |
Jul 27, 2021 | 12.70 | 12.70 | 12.51 | 12.60 | 46,004 | -0.13(-1.04%) |
Jul 26, 2021 | 12.43 | 12.73 | 12.43 | 12.73 | 39,900 | +0.27(+2.20%) |
Jul 23, 2021 | 12.49 | 12.56 | 12.38 | 12.46 | 31,455 | -0.02(-0.20%) |
Jul 22, 2021 | 12.51 | 12.51 | 12.36 | 12.48 | 81,684 | +0.01(+0.07%) |
Jul 21, 2021 | 12.29 | 12.54 | 12.27 | 12.48 | 59,125 | +0.37(+3.08%) |
Jul 20, 2021 | 11.80 | 12.28 | 11.76 | 12.10 | 92,710 | +0.31(+2.60%) |
Jul 19, 2021 | 11.90 | 12.00 | 11.70 | 11.80 | 140,731 | -0.46(-3.72%) |
Jul 16, 2021 | 12.60 | 12.68 | 12.24 | 12.25 | 139,842 | -0.32(-2.57%) |
Jul 15, 2021 | 12.70 | 12.82 | 12.53 | 12.58 | 84,802 | -0.23(-1.81%) |
Jul 14, 2021 | 13.13 | 13.28 | 12.80 | 12.81 | 68,613 | -0.34(-2.59%) |
Jul 13, 2021 | 13.25 | 13.27 | 13.11 | 13.15 | 43,820 | -0.08(-0.63%) |
Jul 12, 2021 | 13.19 | 13.31 | 13.19 | 13.23 | 20,580 | -0.03(-0.25%) |
Jul 09, 2021 | 13.06 | 13.30 | 13.06 | 13.26 | 41,240 | +0.23(+1.78%) |
Jul 08, 2021 | 13.01 | 13.15 | 12.92 | 13.03 | 58,200 | -0.17(-1.32%) |
Jul 07, 2021 | 13.31 | 13.35 | 13.11 | 13.21 | 49,645 | -0.16(-1.18%) |
Jul 06, 2021 | 13.72 | 13.72 | 13.32 | 13.36 | 81,931 | -0.35(-2.54%) |
Jul 02, 2021 | 13.79 | 13.79 | 13.62 | 13.71 | 27,604 | -0.04(-0.30%) |
Jul 01, 2021 | 13.65 | 13.79 | 13.62 | 13.75 | 56,112 | +0.32(+2.41%) |
Jun 30, 2021 | 13.56 | 13.62 | 13.39 | 13.43 | 96,588 | -0.06(-0.43%) |
Jun 29, 2021 | 13.51 | 13.62 | 13.45 | 13.49 | 35,038 | +0.02(+0.18%) |
Jun 28, 2021 | 13.72 | 13.72 | 13.43 | 13.46 | 90,634 | -0.27(-1.99%) |
Jun 25, 2021 | 13.87 | 13.87 | 13.70 | 13.74 | 72,545 | -0.07(-0.48%) |
Jun 24, 2021 | 13.69 | 13.81 | 13.60 | 13.80 | 48,402 | +0.15(+1.09%) |
Jun 23, 2021 | 13.79 | 13.79 | 13.60 | 13.65 | 132,354 | +0.00(+0.00%) |
Jun 22, 2021 | 13.57 | 13.67 | 13.39 | 13.65 | 134,149 | +0.17(+1.23%) |
Jun 21, 2021 | 13.12 | 13.55 | 13.00 | 13.49 | 143,559 | +0.50(+3.83%) |
Jun 18, 2021 | 13.09 | 13.14 | 12.99 | 12.99 | 53,802 | -0.27(-2.00%) |
Jun 17, 2021 | 13.79 | 13.79 | 13.12 | 13.26 | 121,823 | -0.56(-4.02%) |
Jun 16, 2021 | 13.94 | 13.94 | 13.77 | 13.81 | 42,346 | -0.12(-0.83%) |
Jun 15, 2021 | 13.72 | 13.93 | 13.70 | 13.93 | 94,240 | +0.27(+2.00%) |
Jun 14, 2021 | 13.74 | 13.78 | 13.55 | 13.65 | 52,505 | -0.02(-0.12%) |
Jun 11, 2021 | 13.83 | 13.87 | 13.63 | 13.67 | 74,425 | -0.13(-0.96%) |
Jun 10, 2021 | 13.84 | 13.88 | 13.72 | 13.80 | 58,806 | +0.08(+0.60%) |
Jun 09, 2021 | 13.76 | 13.80 | 13.65 | 13.72 | 52,393 | -0.02(-0.12%) |
Jun 08, 2021 | 13.68 | 13.74 | 13.55 | 13.74 | 38,444 | +0.10(+0.73%) |
Jun 07, 2021 | 13.62 | 13.68 | 13.57 | 13.64 | 19,860 | -0.01(-0.06%) |
Jun 04, 2021 | 13.68 | 13.72 | 13.53 | 13.65 | 69,407 | +0.04(+0.30%) |
Jun 03, 2021 | 13.47 | 13.65 | 13.45 | 13.60 | 45,013 | +0.09(+0.67%) |
Jun 02, 2021 | 13.50 | 13.68 | 13.48 | 13.51 | 174,205 | +0.03(+0.25%) |
Jun 01, 2021 | 13.34 | 13.50 | 13.26 | 13.48 | 91,912 | +0.38(+2.91%) |
May 28, 2021 | 13.24 | 13.24 | 13.06 | 13.10 | 52,363 | -0.04(-0.32%) |
May 27, 2021 | 13.14 | 13.23 | 13.07 | 13.14 | 46,075 | +0.05(+0.38%) |
May 26, 2021 | 13.07 | 13.10 | 12.94 | 13.09 | 52,801 | +0.12(+0.96%) |
May 25, 2021 | 13.12 | 13.24 | 12.94 | 12.97 | 79,091 | -0.16(-1.20%) |
May 24, 2021 | 13.04 | 13.13 | 12.94 | 13.12 | 99,714 | +0.17(+1.34%) |
May 21, 2021 | 13.01 | 13.03 | 12.90 | 12.95 | 24,936 | +0.06(+0.45%) |
May 20, 2021 | 12.90 | 12.92 | 12.77 | 12.89 | 33,462 | -0.01(-0.06%) |
May 19, 2021 | 12.99 | 13.03 | 12.77 | 12.90 | 71,474 | -0.35(-2.63%) |
May 18, 2021 | 13.44 | 13.48 | 13.21 | 13.25 | 42,661 | -0.22(-1.66%) |
May 17, 2021 | 13.26 | 13.47 | 13.26 | 13.47 | 60,239 | +0.22(+1.69%) |
May 14, 2021 | 13.14 | 13.32 | 13.12 | 13.25 | 69,103 | +0.25(+1.90%) |
May 13, 2021 | 13.14 | 13.26 | 12.93 | 13.00 | 105,960 | -0.20(-1.50%) |
May 12, 2021 | 13.12 | 13.43 | 13.12 | 13.20 | 164,863 | +0.12(+0.95%) |
May 11, 2021 | 13.01 | 13.15 | 12.93 | 13.07 | 92,934 | -0.18(-1.37%) |
May 10, 2021 | 13.33 | 13.51 | 13.25 | 13.26 | 72,225 | +0.03(+0.25%) |
May 07, 2021 | 12.99 | 13.23 | 12.98 | 13.22 | 108,928 | +0.14(+1.07%) |
May 06, 2021 | 13.04 | 13.09 | 12.88 | 13.08 | 70,104 | +0.08(+0.63%) |
May 05, 2021 | 12.93 | 13.06 | 12.77 | 13.00 | 92,663 | +0.30(+2.40%) |
May 04, 2021 | 12.87 | 12.87 | 12.62 | 12.70 | 144,294 | -0.14(-1.09%) |