Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.658 | 10.05 | 9.618 | 9.739 | 24,761 | -0.16(-1.63%) |
Jun 29, 2022 | 9.822 | 9.900 | 9.532 | 9.900 | 23,202 | +0.16(+1.60%) |
Jun 28, 2022 | 9.978 | 10.13 | 9.666 | 9.744 | 14,221 | -0.08(-0.79%) |
Jun 27, 2022 | 10.13 | 10.13 | 9.667 | 9.822 | 50,703 | -0.23(-2.33%) |
Jun 24, 2022 | 9.822 | 10.06 | 9.822 | 10.06 | 26,580 | +0.16(+1.57%) |
Jun 23, 2022 | 9.822 | 10.06 | 9.744 | 9.900 | 20,920 | +0.00(+0.00%) |
Jun 22, 2022 | 9.666 | 10.02 | 9.666 | 9.900 | 21,050 | +0.00(+0.00%) |
Jun 21, 2022 | 9.510 | 10.06 | 9.432 | 9.900 | 30,609 | +0.23(+2.42%) |
Jun 17, 2022 | 9.120 | 10.06 | 9.120 | 9.666 | 89,972 | +0.47(+5.08%) |
Jun 16, 2022 | 9.354 | 9.510 | 8.981 | 9.198 | 177,225 | -0.23(-2.48%) |
Jun 15, 2022 | 9.198 | 9.510 | 9.120 | 9.432 | 44,309 | +0.08(+0.83%) |
Jun 14, 2022 | 9.276 | 9.509 | 9.198 | 9.354 | 41,259 | +0.16(+1.70%) |
Jun 13, 2022 | 9.978 | 9.978 | 9.198 | 9.198 | 74,538 | -0.70(-7.09%) |
Jun 10, 2022 | 9.666 | 9.900 | 9.432 | 9.900 | 128,940 | +0.31(+3.25%) |
Jun 09, 2022 | 9.354 | 9.744 | 9.237 | 9.588 | 31,371 | +0.23(+2.50%) |
Jun 08, 2022 | 9.588 | 9.588 | 9.276 | 9.354 | 33,990 | -0.08(-0.83%) |
Jun 07, 2022 | 9.354 | 9.666 | 9.354 | 9.432 | 31,931 | -0.08(-0.82%) |
Jun 06, 2022 | 9.744 | 9.822 | 9.510 | 9.510 | 30,093 | -0.23(-2.40%) |
Jun 03, 2022 | 9.744 | 9.822 | 9.510 | 9.744 | 27,598 | +0.08(+0.81%) |
Jun 02, 2022 | 9.900 | 9.900 | 9.588 | 9.666 | 24,096 | -0.16(-1.59%) |
Jun 01, 2022 | 9.900 | 9.900 | 9.588 | 9.822 | 14,992 | +0.00(+0.00%) |
May 31, 2022 | 9.588 | 9.822 | 9.588 | 9.822 | 18,875 | +0.08(+0.80%) |
May 27, 2022 | 9.744 | 9.900 | 9.666 | 9.744 | 21,484 | -0.08(-0.79%) |
May 26, 2022 | 9.588 | 9.861 | 9.432 | 9.822 | 43,933 | +0.23(+2.44%) |
May 25, 2022 | 9.354 | 9.588 | 9.354 | 9.588 | 25,336 | +0.16(+1.65%) |
May 24, 2022 | 9.432 | 9.510 | 9.276 | 9.432 | 25,906 | -0.16(-1.63%) |
May 23, 2022 | 9.744 | 9.744 | 9.354 | 9.588 | 21,401 | +0.23(+2.50%) |
May 20, 2022 | 9.588 | 9.666 | 9.198 | 9.354 | 31,848 | -0.23(-2.44%) |
May 19, 2022 | 9.588 | 9.744 | 9.432 | 9.588 | 25,747 | -0.08(-0.81%) |
May 18, 2022 | 9.978 | 10.06 | 9.432 | 9.666 | 37,459 | -0.47(-4.62%) |
May 17, 2022 | 10.13 | 10.37 | 9.939 | 10.13 | 17,277 | +0.08(+0.78%) |
May 16, 2022 | 9.822 | 10.21 | 9.666 | 10.06 | 36,648 | +0.23(+2.38%) |
May 13, 2022 | 9.510 | 9.900 | 9.354 | 9.822 | 48,352 | +0.39(+4.13%) |
May 12, 2022 | 9.276 | 9.666 | 9.120 | 9.432 | 35,649 | +0.08(+0.83%) |
May 11, 2022 | 9.510 | 9.666 | 9.237 | 9.354 | 27,651 | -0.31(-3.23%) |
May 10, 2022 | 9.900 | 9.900 | 9.120 | 9.666 | 42,061 | +0.00(+0.00%) |
May 09, 2022 | 10.76 | 10.80 | 8.575 | 9.666 | 125,043 | -1.17(-10.79%) |
May 06, 2022 | 11.15 | 11.45 | 10.76 | 10.84 | 85,368 | -1.09(-9.15%) |
May 05, 2022 | 12.08 | 12.16 | 11.46 | 11.93 | 27,101 | -0.08(-0.65%) |
May 04, 2022 | 11.77 | 12.08 | 11.70 | 12.00 | 31,446 | +0.16(+1.32%) |
May 03, 2022 | 11.38 | 11.98 | 11.34 | 11.85 | 23,491 | +0.55(+4.83%) |
May 02, 2022 | 11.15 | 11.38 | 11.15 | 11.30 | 26,020 | +0.16(+1.40%) |
Apr 29, 2022 | 11.61 | 11.61 | 11.15 | 11.15 | 33,685 | -0.31(-2.72%) |
Apr 28, 2022 | 11.30 | 11.58 | 11.22 | 11.46 | 27,089 | +0.23(+2.08%) |
Apr 27, 2022 | 11.38 | 11.61 | 11.19 | 11.22 | 55,408 | +0.00(+0.00%) |
Apr 26, 2022 | 11.85 | 12.08 | 11.22 | 11.22 | 85,361 | -0.23(-2.04%) |
Apr 25, 2022 | 11.54 | 11.54 | 11.22 | 11.46 | 55,557 | +0.00(+0.00%) |
Apr 22, 2022 | 11.69 | 11.93 | 11.30 | 11.46 | 45,433 | -0.31(-2.65%) |
Apr 21, 2022 | 11.77 | 11.93 | 11.73 | 11.77 | 25,152 | +0.00(+0.00%) |
Apr 20, 2022 | 11.77 | 11.89 | 11.61 | 11.77 | 35,754 | +0.08(+0.67%) |
Apr 19, 2022 | 11.85 | 11.93 | 11.69 | 11.69 | 41,080 | -0.23(-1.96%) |
Apr 18, 2022 | 12.08 | 12.08 | 11.93 | 11.93 | 24,769 | -0.16(-1.29%) |
Apr 14, 2022 | 12.08 | 12.24 | 12.08 | 12.08 | 21,472 | +0.00(+0.00%) |
Apr 13, 2022 | 12.00 | 12.24 | 11.95 | 12.08 | 21,672 | +0.00(+0.00%) |
Apr 12, 2022 | 12.24 | 12.32 | 12.08 | 12.08 | 45,723 | -0.08(-0.64%) |
Apr 11, 2022 | 12.00 | 12.39 | 12.00 | 12.16 | 36,376 | +0.00(+0.00%) |
Apr 08, 2022 | 12.00 | 12.39 | 11.93 | 12.16 | 45,247 | +0.08(+0.65%) |
Apr 07, 2022 | 12.16 | 12.24 | 12.08 | 12.08 | 39,394 | -0.08(-0.64%) |
Apr 06, 2022 | 12.08 | 12.24 | 12.08 | 12.16 | 73,789 | -0.47(-3.70%) |
Apr 05, 2022 | 12.78 | 13.02 | 12.55 | 12.63 | 43,757 | -0.31(-2.41%) |
Apr 04, 2022 | 13.17 | 13.17 | 12.47 | 12.94 | 72,373 | -0.16(-1.19%) |
Apr 01, 2022 | 13.25 | 13.41 | 13.02 | 13.10 | 43,296 | +0.08(+0.60%) |
Mar 31, 2022 | 13.47 | 13.47 | 13.02 | 13.02 | 55,707 | -0.38(-2.84%) |
Mar 30, 2022 | 13.70 | 13.70 | 13.32 | 13.40 | 38,014 | -0.15(-1.12%) |
Mar 29, 2022 | 13.47 | 13.86 | 13.47 | 13.55 | 31,531 | +0.08(+0.56%) |
Mar 28, 2022 | 13.78 | 13.86 | 13.32 | 13.47 | 40,466 | -0.08(-0.56%) |
Mar 25, 2022 | 13.55 | 13.78 | 13.55 | 13.55 | 19,985 | +0.00(+0.00%) |
Mar 24, 2022 | 13.40 | 13.70 | 13.32 | 13.55 | 66,114 | -0.23(-1.66%) |
Mar 23, 2022 | 13.78 | 13.86 | 13.63 | 13.78 | 29,865 | -0.08(-0.55%) |
Mar 22, 2022 | 13.32 | 13.86 | 13.09 | 13.86 | 38,552 | +0.69(+5.20%) |
Mar 21, 2022 | 13.47 | 13.47 | 13.17 | 13.17 | 36,772 | -0.08(-0.57%) |
Mar 18, 2022 | 14.31 | 14.31 | 13.17 | 13.25 | 282,693 | -0.76(-5.43%) |
Mar 17, 2022 | 13.86 | 14.39 | 13.59 | 14.01 | 67,655 | +0.23(+1.66%) |
Mar 16, 2022 | 13.09 | 14.12 | 13.02 | 13.78 | 86,869 | +0.69(+5.23%) |
Mar 15, 2022 | 13.17 | 13.25 | 12.94 | 13.09 | 55,514 | +0.08(+0.59%) |
Mar 14, 2022 | 13.25 | 13.32 | 12.98 | 13.02 | 42,679 | -0.23(-1.72%) |
Mar 11, 2022 | 12.94 | 13.32 | 12.94 | 13.25 | 51,855 | +0.23(+1.75%) |
Mar 10, 2022 | 13.25 | 12.94 | 13.02 | 47,688 | -0.23(-1.72%) | |
Mar 09, 2022 | 13.25 | 13.40 | 13.09 | 13.25 | 41,466 | +0.15(+1.16%) |
Mar 08, 2022 | 13.02 | 13.47 | 12.94 | 13.09 | 68,462 | -0.08(-0.58%) |
Mar 07, 2022 | 13.47 | 13.47 | 13.02 | 13.17 | 69,978 | -0.08(-0.57%) |
Mar 04, 2022 | 13.70 | 13.70 | 13.09 | 13.25 | 52,810 | -0.38(-2.79%) |
Mar 03, 2022 | 14.01 | 14.01 | 13.47 | 13.63 | 38,733 | -0.38(-2.72%) |
Mar 02, 2022 | 13.93 | 14.08 | 13.78 | 14.01 | 49,461 | +0.23(+1.66%) |
Mar 01, 2022 | 14.24 | 14.24 | 13.78 | 13.78 | 38,616 | -0.30(-2.16%) |
Feb 28, 2022 | 13.93 | 14.16 | 13.78 | 14.08 | 27,456 | +0.15(+1.09%) |
Feb 25, 2022 | 14.16 | 14.08 | 13.93 | 13.93 | 24,162 | -0.15(-1.08%) |
Feb 24, 2022 | 13.02 | 14.16 | 12.94 | 14.08 | 50,953 | +0.38(+2.78%) |
Feb 23, 2022 | 14.08 | 14.24 | 13.55 | 13.70 | 41,502 | -0.30(-2.17%) |
Feb 22, 2022 | 14.54 | 14.77 | 13.86 | 14.01 | 108,425 | -0.53(-3.66%) |
Feb 18, 2022 | 14.54 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 14.84 | 14.84 | 14.54 | 14.54 | 23,126 | -0.30(-2.05%) |
Feb 16, 2022 | 14.92 | 15.15 | 14.69 | 14.84 | 43,024 | +0.00(+0.00%) |
Feb 15, 2022 | 14.84 | 14.84 | 14.67 | 14.84 | 26,360 | +0.23(+1.56%) |
Feb 14, 2022 | 14.77 | 15.19 | 14.54 | 14.62 | 36,212 | -0.23(-1.54%) |
Feb 11, 2022 | 15.15 | 15.23 | 14.77 | 14.84 | 40,357 | -0.15(-1.01%) |
Feb 10, 2022 | 15.23 | 15.45 | 14.92 | 15.00 | 40,025 | -0.30(-1.99%) |
Feb 09, 2022 | 15.23 | 15.68 | 15.07 | 15.30 | 110,379 | +0.30(+2.03%) |
Feb 08, 2022 | 15.38 | 15.45 | 14.77 | 15.00 | 442,000 | -0.46(-2.96%) |
Feb 07, 2022 | 15.53 | 15.83 | 15.38 | 15.45 | 29,472 | -0.15(-0.98%) |
Feb 04, 2022 | 15.45 | 15.61 | 15.30 | 15.61 | 39,257 | +0.15(+0.99%) |
Feb 03, 2022 | 15.83 | 15.45 | 15.45 | 64,311 | -0.61(-3.79%) | |
Feb 02, 2022 | 16.14 | 16.29 | 15.83 | 16.06 | 21,546 | -0.15(-0.94%) |
Feb 01, 2022 | 16.75 | 16.75 | 16.06 | 16.22 | 26,268 | -0.38(-2.29%) |
Jan 31, 2022 | 15.99 | 16.60 | 16.60 | 42,688 | +0.61(+3.81%) | |
Jan 28, 2022 | 15.53 | 16.22 | 15.45 | 15.99 | 39,017 | +0.46(+2.94%) |
Jan 27, 2022 | 16.37 | 16.37 | 15.53 | 15.53 | 33,279 | -0.61(-3.77%) |
Jan 26, 2022 | 16.52 | 16.82 | 15.80 | 16.14 | 57,542 | +0.15(+0.95%) |
Jan 25, 2022 | 15.68 | 16.06 | 15.53 | 15.99 | 24,905 | +0.23(+1.45%) |
Jan 24, 2022 | 15.38 | 15.91 | 15.26 | 15.76 | 86,736 | -0.30(-1.90%) |
Jan 21, 2022 | 16.29 | 16.37 | 15.68 | 16.06 | 56,729 | +0.08(+0.48%) |
Jan 20, 2022 | 16.60 | 16.60 | 15.99 | 15.99 | 25,969 | -0.53(-3.23%) |
Jan 19, 2022 | 16.82 | 16.98 | 16.37 | 16.52 | 26,516 | -0.30(-1.81%) |
Jan 18, 2022 | 16.82 | 16.90 | 16.75 | 16.82 | 10,646 | -0.08(-0.45%) |
Jan 14, 2022 | 16.90 | 0 | -0.08(-0.45%) | |||
Jan 13, 2022 | 17.13 | 17.28 | 16.82 | 16.98 | 36,480 | -0.15(-0.89%) |
Jan 12, 2022 | 17.13 | 17.36 | 17.05 | 17.13 | 33,143 | +0.00(+0.00%) |
Jan 11, 2022 | 17.20 | 17.28 | 16.98 | 17.13 | 12,234 | +0.00(+0.00%) |
Jan 10, 2022 | 17.20 | 17.51 | 16.98 | 17.13 | 43,166 | +0.08(+0.45%) |
Jan 07, 2022 | 17.05 | 17.28 | 16.98 | 17.05 | 32,157 | +0.15(+0.90%) |
Jan 06, 2022 | 16.98 | 17.20 | 16.75 | 16.90 | 19,685 | -0.08(-0.45%) |
Jan 05, 2022 | 17.05 | 17.20 | 16.90 | 16.98 | 20,797 | -0.15(-0.89%) |
Jan 04, 2022 | 16.75 | 17.36 | 16.75 | 17.13 | 41,939 | +0.23(+1.35%) |
Jan 03, 2022 | 16.44 | 17.00 | 16.41 | 16.90 | 34,808 | +0.84(+5.21%) |
Dec 31, 2021 | 16.37 | 16.44 | 15.95 | 16.06 | 89,838 | -0.30(-1.86%) |
Dec 30, 2021 | 16.29 | 16.82 | 16.25 | 16.37 | 71,042 | +0.08(+0.47%) |
Dec 29, 2021 | 15.99 | 16.58 | 15.85 | 16.29 | 62,450 | +0.22(+1.38%) |
Dec 28, 2021 | 16.44 | 16.66 | 16.07 | 16.07 | 106,365 | -0.37(-2.25%) |
Dec 27, 2021 | 16.66 | 16.88 | 16.39 | 16.44 | 36,549 | -0.15(-0.89%) |
Dec 23, 2021 | 15.92 | 16.88 | 15.81 | 16.59 | 70,649 | +0.30(+1.82%) |
Dec 22, 2021 | 15.77 | 16.74 | 15.62 | 16.29 | 67,629 | +0.52(+3.29%) |
Dec 21, 2021 | 15.55 | 16.29 | 15.44 | 15.77 | 71,982 | +0.81(+5.45%) |
Dec 20, 2021 | 15.62 | 15.62 | 14.81 | 14.96 | 83,301 | -0.30(-1.94%) |
Dec 17, 2021 | 15.55 | 15.92 | 15.18 | 15.25 | 83,711 | -0.30(-1.90%) |
Dec 16, 2021 | 16.44 | 16.51 | 15.40 | 15.55 | 54,992 | -0.52(-3.23%) |
Dec 15, 2021 | 15.92 | 16.22 | 15.51 | 16.07 | 63,579 | +0.22(+1.40%) |
Dec 14, 2021 | 16.51 | 16.74 | 15.85 | 15.85 | 81,058 | -0.44(-2.73%) |
Dec 13, 2021 | 17.03 | 17.03 | 16.29 | 16.29 | 83,993 | -0.52(-3.08%) |
Dec 10, 2021 | 17.33 | 17.55 | 16.66 | 16.81 | 38,431 | -0.52(-2.99%) |
Dec 09, 2021 | 17.33 | 17.40 | 17.18 | 17.33 | 24,579 | +0.07(+0.43%) |
Dec 08, 2021 | 16.66 | 17.40 | 16.66 | 17.25 | 22,599 | +0.52(+3.10%) |
Dec 07, 2021 | 16.74 | 17.01 | 16.74 | 16.74 | 18,319 | -0.07(-0.44%) |
Dec 06, 2021 | 16.81 | 16.96 | 16.59 | 16.81 | 55,817 | +0.07(+0.44%) |
Dec 03, 2021 | 17.03 | 17.11 | 16.74 | 16.74 | 40,174 | -0.44(-2.59%) |
Dec 02, 2021 | 16.66 | 17.31 | 16.37 | 17.18 | 59,031 | +0.67(+4.04%) |
Dec 01, 2021 | 16.59 | 16.96 | 16.33 | 16.51 | 69,507 | +0.15(+0.90%) |
Nov 30, 2021 | 16.96 | 16.96 | 16.37 | 16.37 | 111,332 | -0.30(-1.78%) |
Nov 29, 2021 | 16.66 | 16.74 | 16.07 | 16.66 | 80,349 | -0.15(-0.88%) |
Nov 26, 2021 | 16.37 | 16.81 | 15.99 | 16.81 | 61,331 | +0.44(+2.71%) |
Nov 24, 2021 | 15.92 | 16.44 | 15.77 | 16.37 | 37,669 | +0.44(+2.79%) |
Nov 23, 2021 | 16.22 | 16.29 | 15.55 | 15.92 | 86,663 | -0.37(-2.27%) |
Nov 22, 2021 | 16.88 | 16.96 | 15.99 | 16.29 | 111,945 | -0.59(-3.51%) |
Nov 19, 2021 | 17.18 | 17.25 | 16.66 | 16.88 | 93,972 | -0.30(-1.72%) |
Nov 18, 2021 | 17.77 | 17.29 | 17.03 | 17.18 | 77,811 | -0.44(-2.52%) |
Nov 17, 2021 | 17.48 | 17.85 | 17.33 | 17.62 | 90,618 | +0.07(+0.42%) |
Nov 16, 2021 | 17.70 | 17.85 | 17.40 | 17.55 | 94,560 | -0.22(-1.25%) |
Nov 15, 2021 | 17.92 | 17.92 | 17.66 | 17.77 | 73,785 | -0.30(-1.64%) |
Nov 12, 2021 | 18.22 | 18.22 | 17.92 | 18.07 | 24,559 | +0.00(+0.00%) |
Nov 11, 2021 | 17.70 | 18.22 | 17.40 | 18.07 | 210,972 | +0.30(+1.67%) |
Nov 10, 2021 | 18.14 | 17.77 | 45,430 | -0.37(-2.04%) | ||
Nov 09, 2021 | 18.22 | 18.33 | 17.85 | 18.14 | 67,608 | -0.07(-0.41%) |
Nov 08, 2021 | 18.51 | 18.51 | 18.22 | 18.22 | 29,855 | -0.15(-0.81%) |
Nov 05, 2021 | 18.22 | 18.71 | 18.22 | 18.36 | 57,501 | -0.22(-1.20%) |
Nov 04, 2021 | 18.44 | 18.66 | 18.14 | 18.59 | 92,662 | +0.22(+1.21%) |
Nov 03, 2021 | 18.36 | 18.66 | 18.14 | 18.36 | 34,222 | -0.15(-0.80%) |
Nov 02, 2021 | 18.59 | 18.66 | 18.14 | 18.51 | 109,485 | -0.07(-0.40%) |
Nov 01, 2021 | 18.66 | 18.66 | 18.51 | 18.59 | 40,467 | -0.07(-0.40%) |
Oct 29, 2021 | 18.73 | 18.81 | 18.44 | 18.66 | 41,241 | -0.15(-0.79%) |
Oct 28, 2021 | 19.03 | 19.03 | 18.59 | 18.81 | 43,190 | -0.07(-0.39%) |
Oct 27, 2021 | 19.25 | 19.25 | 18.81 | 18.88 | 42,613 | +0.00(+0.00%) |
Oct 26, 2021 | 18.88 | 18.88 | 38,423 | +0.15(+0.79%) | ||
Oct 25, 2021 | 18.51 | 18.81 | 18.51 | 18.73 | 30,847 | +0.00(+0.00%) |
Oct 22, 2021 | 19.11 | 19.11 | 18.73 | 18.73 | 30,753 | -0.37(-1.94%) |
Oct 21, 2021 | 19.03 | 19.18 | 18.73 | 19.11 | 31,055 | +0.22(+1.18%) |
Oct 20, 2021 | 18.88 | 19.33 | 18.81 | 18.88 | 39,574 | -0.22(-1.16%) |
Oct 19, 2021 | 19.18 | 19.25 | 19.03 | 19.11 | 20,343 | +0.07(+0.39%) |
Oct 18, 2021 | 18.88 | 19.25 | 18.88 | 19.03 | 32,890 | +0.00(+0.00%) |
Oct 15, 2021 | 19.25 | 19.55 | 19.03 | 19.03 | 33,605 | -0.22(-1.15%) |
Oct 14, 2021 | 19.11 | 19.62 | 19.11 | 19.25 | 18,087 | +0.00(+0.00%) |
Oct 13, 2021 | 18.88 | 19.25 | 18.81 | 19.25 | 35,610 | +0.30(+1.56%) |
Oct 12, 2021 | 18.44 | 19.03 | 18.44 | 18.96 | 64,376 | +0.44(+2.40%) |
Oct 11, 2021 | 18.81 | 18.81 | 18.29 | 18.51 | 58,863 | -0.22(-1.19%) |
Oct 08, 2021 | 18.81 | 18.88 | 18.66 | 18.73 | 24,159 | +0.07(+0.40%) |
Oct 07, 2021 | 18.81 | 18.81 | 18.59 | 18.66 | 23,048 | +0.07(+0.40%) |
Oct 06, 2021 | 18.66 | 18.73 | 18.44 | 18.59 | 30,551 | -0.22(-1.18%) |
Oct 05, 2021 | 18.96 | 19.02 | 18.66 | 18.81 | 50,572 | -0.15(-0.78%) |
Oct 04, 2021 | 19.25 | 19.33 | 18.88 | 18.96 | 22,605 | -0.22(-1.16%) |
Oct 01, 2021 | 19.25 | 19.44 | 18.88 | 19.18 | 62,313 | +0.30(+1.57%) |
Sep 30, 2021 | 18.81 | 19.10 | 18.45 | 18.88 | 64,289 | +0.36(+1.95%) |
Sep 29, 2021 | 18.52 | 18.59 | 18.30 | 18.52 | 36,335 | +0.07(+0.39%) |
Sep 28, 2021 | 18.67 | 18.81 | 18.38 | 18.45 | 43,952 | -0.07(-0.39%) |
Sep 27, 2021 | 18.52 | 18.74 | 18.45 | 18.52 | 55,404 | +0.14(+0.79%) |
Sep 24, 2021 | 18.81 | 18.88 | 18.30 | 18.38 | 42,469 | +0.07(+0.39%) |
Sep 23, 2021 | 18.30 | 18.45 | 18.20 | 18.30 | 42,816 | +0.00(+0.00%) |
Sep 22, 2021 | 18.59 | 18.63 | 18.16 | 18.30 | 63,853 | +0.14(+0.80%) |
Sep 21, 2021 | 18.09 | 18.38 | 18.01 | 18.16 | 43,980 | +0.07(+0.40%) |
Sep 20, 2021 | 18.38 | 18.38 | 18.05 | 18.09 | 81,199 | -0.51(-2.72%) |
Sep 17, 2021 | 18.45 | 18.81 | 18.45 | 18.59 | 86,983 | +0.00(+0.00%) |
Sep 16, 2021 | 18.67 | 18.77 | 18.52 | 18.59 | 23,777 | -0.07(-0.39%) |
Sep 15, 2021 | 18.38 | 18.74 | 18.30 | 18.67 | 34,892 | +0.36(+1.98%) |
Sep 14, 2021 | 18.30 | 18.96 | 18.30 | 18.30 | 49,544 | -0.51(-2.69%) |
Sep 13, 2021 | 18.52 | 19.10 | 18.09 | 18.81 | 123,980 | +0.43(+2.36%) |
Sep 10, 2021 | 19.10 | 19.17 | 17.94 | 18.38 | 209,606 | -1.09(-5.58%) |
Sep 09, 2021 | 19.39 | 19.61 | 19.32 | 19.46 | 46,572 | +0.00(+0.00%) |
Sep 08, 2021 | 19.75 | 20.04 | 19.39 | 19.46 | 43,117 | -0.29(-1.47%) |
Sep 07, 2021 | 19.90 | 20.11 | 19.71 | 19.75 | 39,985 | -0.22(-1.09%) |
Sep 03, 2021 | 19.97 | 19.97 | 19.82 | 19.97 | 32,619 | +0.00(+0.00%) |
Sep 02, 2021 | 20.19 | 20.33 | 19.90 | 19.97 | 39,242 | -0.14(-0.72%) |
Sep 01, 2021 | 20.19 | 20.33 | 20.04 | 20.11 | 41,098 | +0.00(+0.00%) |
Aug 31, 2021 | 20.11 | 20.40 | 20.08 | 20.11 | 35,229 | +0.14(+0.72%) |
Aug 30, 2021 | 20.62 | 20.62 | 19.97 | 19.97 | 51,520 | -0.51(-2.47%) |
Aug 27, 2021 | 20.40 | 20.76 | 20.33 | 20.47 | 37,633 | +0.22(+1.07%) |
Aug 26, 2021 | 20.33 | 20.67 | 20.15 | 20.26 | 36,890 | -0.14(-0.71%) |
Aug 25, 2021 | 20.55 | 20.91 | 20.40 | 20.40 | 34,078 | -0.07(-0.35%) |
Aug 24, 2021 | 20.26 | 20.76 | 20.26 | 20.47 | 40,607 | +0.29(+1.43%) |
Aug 23, 2021 | 20.33 | 20.62 | 20.11 | 20.19 | 49,760 | -0.07(-0.36%) |
Aug 20, 2021 | 19.75 | 20.26 | 19.46 | 20.26 | 33,841 | +0.51(+2.56%) |
Aug 19, 2021 | 20.04 | 20.11 | 19.61 | 19.75 | 68,444 | -0.36(-1.80%) |
Aug 18, 2021 | 20.19 | 20.26 | 19.97 | 20.11 | 25,562 | +0.00(+0.00%) |
Aug 17, 2021 | 20.11 | 20.26 | 19.79 | 20.11 | 47,407 | -0.14(-0.71%) |
Aug 16, 2021 | 20.55 | 20.55 | 19.90 | 20.26 | 41,803 | -0.14(-0.71%) |
Aug 13, 2021 | 20.62 | 20.65 | 20.33 | 20.40 | 44,808 | -0.07(-0.35%) |
Aug 12, 2021 | 21.13 | 21.13 | 20.33 | 20.47 | 26,127 | -0.22(-1.05%) |
Aug 11, 2021 | 20.84 | 20.84 | 20.28 | 20.69 | 31,836 | +0.14(+0.70%) |
Aug 10, 2021 | 20.40 | 20.76 | 20.15 | 20.55 | 45,187 | +0.14(+0.71%) |
Aug 09, 2021 | 20.55 | 20.62 | 20.19 | 20.40 | 41,134 | -0.29(-1.40%) |
Aug 06, 2021 | 20.91 | 21.05 | 20.55 | 20.69 | 49,170 | +0.07(+0.35%) |
Aug 05, 2021 | 19.97 | 20.76 | 19.90 | 20.62 | 120,432 | +1.30(+6.74%) |
Aug 04, 2021 | 21.63 | 21.63 | 19.24 | 19.32 | 403,259 | -3.04(-13.59%) |
Aug 03, 2021 | 22.43 | 22.54 | 21.85 | 22.36 | 67,159 | -0.14(-0.64%) |
Aug 02, 2021 | 22.65 | 23.06 | 22.43 | 22.50 | 34,520 | +0.07(+0.32%) |
Jul 30, 2021 | 22.86 | 23.22 | 22.43 | 22.43 | 46,998 | -0.51(-2.21%) |
Jul 29, 2021 | 23.01 | 23.37 | 22.86 | 22.93 | 38,493 | +0.14(+0.63%) |
Jul 28, 2021 | 22.86 | 23.01 | 22.38 | 22.79 | 57,058 | +0.07(+0.32%) |
Jul 27, 2021 | 22.72 | 22.79 | 22.21 | 22.72 | 35,068 | +0.00(+0.00%) |
Jul 26, 2021 | 22.79 | 23.30 | 22.57 | 22.72 | 58,044 | +0.29(+1.29%) |
Jul 23, 2021 | 22.79 | 22.79 | 22.21 | 22.43 | 41,009 | -0.07(-0.32%) |
Jul 22, 2021 | 23.08 | 23.08 | 22.36 | 22.50 | 77,080 | -0.51(-2.20%) |
Jul 21, 2021 | 22.79 | 23.37 | 22.69 | 23.01 | 63,376 | +0.58(+2.58%) |
Jul 20, 2021 | 22.28 | 22.93 | 21.89 | 22.43 | 126,362 | -0.22(-0.96%) |
Jul 19, 2021 | 21.78 | 22.79 | 20.55 | 22.65 | 319,475 | +0.80(+3.64%) |
Jul 16, 2021 | 22.36 | 22.50 | 21.78 | 21.85 | 79,458 | -0.29(-1.31%) |
Jul 15, 2021 | 21.85 | 22.46 | 21.63 | 22.14 | 73,332 | +0.14(+0.66%) |
Jul 14, 2021 | 22.14 | 22.41 | 21.78 | 21.99 | 63,719 | -0.14(-0.65%) |
Jul 13, 2021 | 22.72 | 22.72 | 21.92 | 22.14 | 77,247 | -0.65(-2.86%) |
Jul 12, 2021 | 23.37 | 23.37 | 22.72 | 22.79 | 49,312 | -0.58(-2.48%) |
Jul 09, 2021 | 22.36 | 23.37 | 22.07 | 23.37 | 139,816 | +1.59(+7.31%) |
Jul 08, 2021 | 21.78 | 22.12 | 21.05 | 21.78 | 137,663 | -0.22(-0.99%) |
Jul 07, 2021 | 22.28 | 22.36 | 21.70 | 21.99 | 141,253 | -0.36(-1.62%) |
Jul 06, 2021 | 22.79 | 22.93 | 22.28 | 22.36 | 101,237 | -0.58(-2.52%) |
Jul 02, 2021 | 23.51 | 23.66 | 22.72 | 22.93 | 69,900 | -0.51(-2.16%) |