Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.03 | 10.03 | 9.760 | 9.760 | 73,446 | -0.24(-2.40%) |
Apr 28, 2022 | 9.990 | 10.00 | 9.860 | 10.00 | 66,071 | +0.01(+0.10%) |
Apr 27, 2022 | 10.05 | 10.18 | 9.970 | 9.990 | 31,279 | -0.06(-0.60%) |
Apr 26, 2022 | 10.15 | 10.20 | 10.05 | 10.05 | 53,580 | -0.16(-1.57%) |
Apr 25, 2022 | 10.15 | 10.21 | 10.05 | 10.21 | 41,797 | +0.06(+0.59%) |
Apr 22, 2022 | 10.20 | 10.27 | 10.13 | 10.15 | 92,310 | +0.02(+0.20%) |
Apr 21, 2022 | 10.44 | 10.45 | 10.11 | 10.13 | 109,143 | -0.25(-2.41%) |
Apr 20, 2022 | 10.59 | 10.63 | 10.30 | 10.38 | 138,319 | -0.13(-1.24%) |
Apr 19, 2022 | 10.48 | 10.72 | 10.48 | 10.51 | 57,177 | -0.06(-0.57%) |
Apr 18, 2022 | 11.10 | 11.10 | 10.55 | 10.57 | 205,982 | -0.79(-6.95%) |
Apr 14, 2022 | 11.56 | 11.66 | 11.21 | 11.36 | 206,248 | -0.38(-3.24%) |
Apr 13, 2022 | 11.70 | 12.04 | 11.65 | 11.74 | 252,432 | +0.07(+0.60%) |
Apr 12, 2022 | 11.61 | 12.20 | 11.59 | 11.67 | 530,106 | +0.19(+1.66%) |
Apr 11, 2022 | 11.18 | 11.70 | 11.13 | 11.48 | 331,705 | +0.28(+2.50%) |
Apr 08, 2022 | 11.18 | 11.29 | 11.12 | 11.20 | 274,849 | -0.03(-0.27%) |
Apr 07, 2022 | 11.36 | 11.40 | 11.13 | 11.23 | 76,906 | -0.10(-0.88%) |
Apr 06, 2022 | 11.48 | 11.48 | 11.27 | 11.33 | 36,717 | -0.14(-1.22%) |
Apr 05, 2022 | 11.63 | 11.70 | 11.45 | 11.47 | 46,789 | -0.16(-1.38%) |
Apr 04, 2022 | 11.55 | 11.70 | 11.52 | 11.63 | 25,118 | +0.09(+0.78%) |
Apr 01, 2022 | 11.45 | 11.59 | 11.35 | 11.54 | 45,983 | +0.12(+1.05%) |
Mar 31, 2022 | 11.27 | 11.50 | 11.27 | 11.42 | 96,042 | +0.19(+1.69%) |
Mar 30, 2022 | 11.16 | 11.28 | 11.10 | 11.23 | 61,256 | +0.10(+0.90%) |
Mar 29, 2022 | 11.05 | 11.13 | 10.98 | 11.13 | 69,171 | +0.15(+1.37%) |
Mar 28, 2022 | 10.99 | 11.04 | 10.94 | 10.98 | 52,660 | +0.01(+0.09%) |
Mar 25, 2022 | 11.09 | 11.09 | 10.94 | 10.97 | 24,426 | -0.12(-1.08%) |
Mar 24, 2022 | 11.18 | 11.18 | 10.94 | 11.09 | 39,186 | -0.01(-0.09%) |
Mar 23, 2022 | 11.09 | 11.14 | 11.01 | 11.10 | 77,347 | +0.01(+0.09%) |
Mar 22, 2022 | 11.06 | 11.12 | 10.96 | 11.09 | 87,455 | +0.06(+0.54%) |
Mar 21, 2022 | 10.93 | 11.04 | 10.92 | 11.03 | 37,685 | +0.10(+0.91%) |
Mar 18, 2022 | 10.90 | 10.97 | 10.86 | 10.93 | 21,455 | +0.03(+0.28%) |
Mar 17, 2022 | 10.66 | 10.90 | 10.66 | 10.90 | 17,174 | +0.24(+2.25%) |
Mar 16, 2022 | 10.47 | 10.66 | 10.46 | 10.66 | 41,473 | +0.27(+2.60%) |
Mar 15, 2022 | 10.23 | 10.41 | 10.23 | 10.39 | 41,577 | +0.13(+1.27%) |
Mar 14, 2022 | 10.61 | 10.62 | 10.20 | 10.26 | 72,446 | -0.43(-4.02%) |
Mar 11, 2022 | 10.78 | 10.82 | 10.68 | 10.69 | 32,732 | -0.08(-0.74%) |
Mar 10, 2022 | 10.90 | 10.90 | 10.73 | 10.77 | 27,962 | -0.12(-1.10%) |
Mar 09, 2022 | 10.89 | 10.90 | 10.84 | 10.89 | 16,613 | +0.14(+1.30%) |
Mar 08, 2022 | 10.81 | 10.84 | 10.68 | 10.75 | 28,117 | -0.06(-0.56%) |
Mar 07, 2022 | 11.00 | 11.00 | 10.79 | 10.81 | 25,447 | -0.21(-1.91%) |
Mar 04, 2022 | 11.19 | 11.25 | 10.99 | 11.02 | 80,795 | -0.19(-1.69%) |
Mar 03, 2022 | 11.29 | 11.29 | 11.20 | 11.21 | 23,835 | -0.06(-0.53%) |
Mar 02, 2022 | 11.20 | 11.27 | 11.11 | 11.27 | 21,294 | +0.12(+1.08%) |
Mar 01, 2022 | 11.11 | 11.17 | 11.10 | 11.15 | 42,513 | +0.01(+0.09%) |
Feb 28, 2022 | 10.98 | 11.14 | 10.93 | 11.14 | 73,989 | +0.15(+1.36%) |
Feb 25, 2022 | 10.78 | 11.05 | 10.88 | 10.99 | 62,248 | +0.19(+1.76%) |
Feb 24, 2022 | 10.61 | 10.81 | 10.57 | 10.80 | 36,360 | +0.05(+0.47%) |
Feb 23, 2022 | 10.74 | 10.88 | 10.71 | 10.75 | 103,040 | +0.04(+0.37%) |
Feb 22, 2022 | 10.85 | 10.88 | 10.67 | 10.71 | 30,735 | -0.14(-1.29%) |
Feb 18, 2022 | 10.85 | 0 | -0.04(-0.37%) | |||
Feb 17, 2022 | 10.90 | 10.92 | 10.86 | 10.89 | 22,722 | -0.03(-0.27%) |
Feb 16, 2022 | 10.80 | 10.92 | 10.77 | 10.92 | 33,733 | +0.08(+0.74%) |
Feb 15, 2022 | 10.79 | 10.88 | 10.77 | 10.84 | 45,759 | +0.08(+0.74%) |
Feb 14, 2022 | 10.73 | 10.79 | 10.65 | 10.76 | 64,950 | -0.14(-1.28%) |
Feb 11, 2022 | 10.99 | 11.02 | 10.87 | 10.90 | 52,207 | -0.09(-0.82%) |
Feb 10, 2022 | 11.09 | 11.19 | 10.98 | 10.99 | 52,324 | -0.19(-1.70%) |
Feb 09, 2022 | 11.12 | 11.24 | 11.11 | 11.18 | 28,051 | +0.08(+0.72%) |
Feb 08, 2022 | 11.15 | 11.18 | 11.10 | 11.10 | 24,838 | -0.06(-0.54%) |
Feb 07, 2022 | 11.18 | 11.18 | 11.11 | 11.16 | 50,671 | -0.02(-0.18%) |
Feb 04, 2022 | 11.23 | 11.24 | 11.10 | 11.18 | 57,179 | -0.07(-0.62%) |
Feb 03, 2022 | 11.33 | 11.21 | 11.25 | 60,061 | -0.15(-1.32%) | |
Feb 02, 2022 | 11.40 | 11.45 | 11.36 | 11.40 | 83,116 | +0.03(+0.26%) |
Feb 01, 2022 | 11.27 | 11.40 | 11.24 | 11.37 | 78,460 | +0.10(+0.89%) |
Jan 31, 2022 | 11.23 | 11.29 | 11.27 | 49,790 | +0.00(+0.00%) | |
Jan 28, 2022 | 11.25 | 11.26 | 11.16 | 11.27 | 49,452 | +0.02(+0.18%) |
Jan 27, 2022 | 11.28 | 11.35 | 11.24 | 11.25 | 56,991 | +0.01(+0.09%) |
Jan 26, 2022 | 11.23 | 11.35 | 11.21 | 11.24 | 49,190 | +0.07(+0.63%) |
Jan 25, 2022 | 11.15 | 11.26 | 11.12 | 11.17 | 57,590 | -0.08(-0.71%) |
Jan 24, 2022 | 11.40 | 11.40 | 10.97 | 11.25 | 82,290 | -0.26(-2.26%) |
Jan 21, 2022 | 11.67 | 11.69 | 11.50 | 11.51 | 47,877 | -0.20(-1.71%) |
Jan 20, 2022 | 11.75 | 11.88 | 11.65 | 11.71 | 43,153 | -0.04(-0.34%) |
Jan 19, 2022 | 11.86 | 11.87 | 11.75 | 11.75 | 53,398 | -0.12(-1.01%) |
Jan 18, 2022 | 11.90 | 11.90 | 11.83 | 11.87 | 54,441 | -0.09(-0.75%) |
Jan 14, 2022 | 11.96 | 0 | -0.09(-0.75%) | |||
Jan 13, 2022 | 12.10 | 12.15 | 12.05 | 12.05 | 66,243 | -0.07(-0.58%) |
Jan 12, 2022 | 12.09 | 12.22 | 12.09 | 12.12 | 91,033 | +0.03(+0.25%) |
Jan 11, 2022 | 12.07 | 12.12 | 12.07 | 12.09 | 50,284 | -0.02(-0.17%) |
Jan 10, 2022 | 12.06 | 12.14 | 12.06 | 12.11 | 32,402 | -0.05(-0.41%) |
Jan 07, 2022 | 12.23 | 12.28 | 12.15 | 12.16 | 33,174 | -0.10(-0.82%) |
Jan 06, 2022 | 12.20 | 12.32 | 12.20 | 12.26 | 29,937 | +0.03(+0.25%) |
Jan 05, 2022 | 12.36 | 12.45 | 12.17 | 12.23 | 70,022 | -0.17(-1.37%) |
Jan 04, 2022 | 12.48 | 12.53 | 12.40 | 12.40 | 35,981 | -0.12(-0.96%) |
Jan 03, 2022 | 12.42 | 12.56 | 12.42 | 12.52 | 26,690 | +0.09(+0.72%) |
Dec 31, 2021 | 12.49 | 12.81 | 12.40 | 12.43 | 48,081 | -0.02(-0.16%) |
Dec 30, 2021 | 12.47 | 12.56 | 12.44 | 12.45 | 28,053 | -0.05(-0.40%) |
Dec 29, 2021 | 12.44 | 12.54 | 12.41 | 12.50 | 23,957 | +0.07(+0.56%) |
Dec 28, 2021 | 12.37 | 12.50 | 12.37 | 12.43 | 28,090 | +0.03(+0.24%) |
Dec 27, 2021 | 12.43 | 12.48 | 12.40 | 12.40 | 31,142 | -0.05(-0.40%) |
Dec 23, 2021 | 12.32 | 12.47 | 12.31 | 12.45 | 35,167 | +0.18(+1.47%) |
Dec 22, 2021 | 12.13 | 12.29 | 12.13 | 12.27 | 29,548 | +0.14(+1.15%) |
Dec 21, 2021 | 12.10 | 12.19 | 12.03 | 12.13 | 62,450 | +0.05(+0.41%) |
Dec 20, 2021 | 12.20 | 12.20 | 12.05 | 12.08 | 34,868 | -0.16(-1.31%) |
Dec 17, 2021 | 12.17 | 12.25 | 12.17 | 12.24 | 14,130 | +0.05(+0.41%) |
Dec 16, 2021 | 12.46 | 12.46 | 12.15 | 12.19 | 44,060 | -0.30(-2.40%) |
Dec 15, 2021 | 12.43 | 12.53 | 12.33 | 12.49 | 23,253 | +0.02(+0.16%) |
Dec 14, 2021 | 12.41 | 12.54 | 12.41 | 12.47 | 26,283 | -0.10(-0.80%) |
Dec 13, 2021 | 12.56 | 12.57 | 12.41 | 12.57 | 25,150 | +0.02(+0.16%) |
Dec 10, 2021 | 12.73 | 12.75 | 12.46 | 12.55 | 27,995 | -0.05(-0.40%) |
Dec 09, 2021 | 12.75 | 12.85 | 12.58 | 12.60 | 13,812 | -0.21(-1.64%) |
Dec 08, 2021 | 12.83 | 12.83 | 12.73 | 12.81 | 33,440 | +0.04(+0.31%) |
Dec 07, 2021 | 12.57 | 12.77 | 12.49 | 12.77 | 52,549 | +0.25(+2.00%) |
Dec 06, 2021 | 12.23 | 12.52 | 12.23 | 12.52 | 19,762 | +0.27(+2.20%) |
Dec 03, 2021 | 12.62 | 12.62 | 12.21 | 12.25 | 38,845 | -0.39(-3.09%) |
Dec 02, 2021 | 12.53 | 12.64 | 12.43 | 12.64 | 27,580 | +0.16(+1.28%) |
Dec 01, 2021 | 12.51 | 12.60 | 12.48 | 12.48 | 26,910 | +0.01(+0.08%) |
Nov 30, 2021 | 12.56 | 12.59 | 12.41 | 12.47 | 32,703 | -0.09(-0.72%) |
Nov 29, 2021 | 12.40 | 12.63 | 12.40 | 12.56 | 38,278 | +0.06(+0.48%) |
Nov 26, 2021 | 12.60 | 12.61 | 12.48 | 12.50 | 12,620 | -0.10(-0.79%) |
Nov 24, 2021 | 12.61 | 12.62 | 12.49 | 12.60 | 21,152 | -0.02(-0.16%) |
Nov 23, 2021 | 12.71 | 12.71 | 12.56 | 12.62 | 18,530 | -0.06(-0.47%) |
Nov 22, 2021 | 12.87 | 12.87 | 12.68 | 12.68 | 19,806 | -0.17(-1.32%) |
Nov 19, 2021 | 12.81 | 12.89 | 12.81 | 12.85 | 24,422 | +0.07(+0.55%) |
Nov 18, 2021 | 12.90 | 12.80 | 12.78 | 12.78 | 22,058 | -0.12(-0.93%) |
Nov 17, 2021 | 13.06 | 13.06 | 12.84 | 12.90 | 41,029 | -0.18(-1.38%) |
Nov 16, 2021 | 13.04 | 13.11 | 13.03 | 13.08 | 23,173 | +0.03(+0.23%) |
Nov 15, 2021 | 13.15 | 13.17 | 13.05 | 13.05 | 32,256 | -0.15(-1.14%) |
Nov 12, 2021 | 13.11 | 13.22 | 13.08 | 13.20 | 25,445 | +0.04(+0.30%) |
Nov 11, 2021 | 13.15 | 13.22 | 13.08 | 13.16 | 35,370 | +0.01(+0.08%) |
Nov 10, 2021 | 13.13 | 13.15 | 20,319 | +0.05(+0.38%) | ||
Nov 09, 2021 | 13.06 | 13.15 | 13.06 | 13.10 | 22,412 | +0.00(+0.00%) |
Nov 08, 2021 | 13.07 | 13.12 | 13.04 | 13.10 | 22,118 | +0.06(+0.46%) |
Nov 05, 2021 | 13.01 | 13.12 | 13.01 | 13.04 | 23,245 | +0.03(+0.23%) |
Nov 04, 2021 | 13.11 | 13.18 | 13.01 | 13.01 | 28,957 | -0.09(-0.69%) |
Nov 03, 2021 | 13.15 | 13.20 | 12.98 | 13.10 | 27,024 | -0.01(-0.08%) |
Nov 02, 2021 | 13.10 | 13.19 | 13.06 | 13.11 | 42,679 | -0.03(-0.23%) |
Nov 01, 2021 | 13.20 | 13.16 | 13.16 | 13.14 | 33,831 | -0.02(-0.15%) |
Oct 29, 2021 | 13.19 | 13.19 | 13.08 | 13.16 | 39,444 | +0.05(+0.38%) |
Oct 28, 2021 | 13.14 | 13.19 | 13.07 | 13.11 | 30,495 | +0.04(+0.31%) |
Oct 27, 2021 | 13.07 | 13.20 | 13.06 | 13.07 | 24,419 | +0.01(+0.08%) |
Oct 26, 2021 | 13.14 | 13.05 | 13.06 | 30,843 | -0.04(-0.31%) | |
Oct 25, 2021 | 13.20 | 13.20 | 13.10 | 13.10 | 25,695 | -0.06(-0.46%) |
Oct 22, 2021 | 13.13 | 13.16 | 13.00 | 13.16 | 27,312 | +0.07(+0.53%) |
Oct 21, 2021 | 13.15 | 13.17 | 13.08 | 13.09 | 23,589 | -0.03(-0.23%) |
Oct 20, 2021 | 13.17 | 13.17 | 13.09 | 13.12 | 39,060 | -0.04(-0.30%) |
Oct 19, 2021 | 13.03 | 13.16 | 12.99 | 13.16 | 49,333 | +0.18(+1.39%) |
Oct 18, 2021 | 12.98 | 12.98 | 12.96 | 12.98 | 16,238 | +0.03(+0.23%) |
Oct 15, 2021 | 12.99 | 12.99 | 12.91 | 12.95 | 25,981 | -0.05(-0.38%) |
Oct 14, 2021 | 12.98 | 13.05 | 12.98 | 13.00 | 26,042 | -0.06(-0.46%) |
Oct 13, 2021 | 13.05 | 13.06 | 12.97 | 13.06 | 22,224 | +0.04(+0.31%) |
Oct 12, 2021 | 12.96 | 13.04 | 12.94 | 13.02 | 23,610 | +0.06(+0.46%) |
Oct 11, 2021 | 12.95 | 13.07 | 12.88 | 12.96 | 46,809 | +0.01(+0.08%) |
Oct 08, 2021 | 12.96 | 12.96 | 12.86 | 12.95 | 21,403 | +0.03(+0.23%) |
Oct 07, 2021 | 12.80 | 12.92 | 12.77 | 12.92 | 25,144 | +0.17(+1.33%) |
Oct 06, 2021 | 12.70 | 12.79 | 12.65 | 12.75 | 26,140 | -0.02(-0.16%) |
Oct 05, 2021 | 12.71 | 12.80 | 12.71 | 12.77 | 19,119 | +0.03(+0.24%) |
Oct 04, 2021 | 12.71 | 12.77 | 12.66 | 12.74 | 23,992 | +0.04(+0.31%) |
Oct 01, 2021 | 12.73 | 12.74 | 12.63 | 12.70 | 20,756 | +0.03(+0.24%) |
Sep 30, 2021 | 12.70 | 12.78 | 12.68 | 12.67 | 43,339 | -0.03(-0.24%) |
Sep 29, 2021 | 12.63 | 12.70 | 12.60 | 12.70 | 33,988 | +0.04(+0.32%) |
Sep 28, 2021 | 12.68 | 12.69 | 12.57 | 12.66 | 44,801 | -0.02(-0.16%) |
Sep 27, 2021 | 12.65 | 12.68 | 12.61 | 12.68 | 27,421 | +0.04(+0.32%) |
Sep 24, 2021 | 12.68 | 12.68 | 12.60 | 12.64 | 24,812 | +0.00(+0.00%) |
Sep 23, 2021 | 12.64 | 12.70 | 12.61 | 12.64 | 23,344 | +0.04(+0.32%) |
Sep 22, 2021 | 12.50 | 12.69 | 12.48 | 12.60 | 30,954 | +0.13(+1.04%) |
Sep 21, 2021 | 12.51 | 12.51 | 12.42 | 12.47 | 28,541 | +0.00(+0.00%) |
Sep 20, 2021 | 12.45 | 12.50 | 12.39 | 12.47 | 42,784 | -0.03(-0.24%) |
Sep 17, 2021 | 12.56 | 12.60 | 12.50 | 12.50 | 24,505 | -0.12(-0.95%) |
Sep 16, 2021 | 12.71 | 12.71 | 12.54 | 12.62 | 30,154 | -0.05(-0.39%) |
Sep 15, 2021 | 12.76 | 12.76 | 12.64 | 12.67 | 26,219 | +0.00(+0.00%) |
Sep 14, 2021 | 12.75 | 12.78 | 12.67 | 12.67 | 34,350 | -0.10(-0.78%) |
Sep 13, 2021 | 12.83 | 12.83 | 12.74 | 12.77 | 43,831 | +0.02(+0.16%) |
Sep 10, 2021 | 12.74 | 12.80 | 12.64 | 12.75 | 60,339 | +0.09(+0.71%) |
Sep 09, 2021 | 12.65 | 12.69 | 12.60 | 12.66 | 22,542 | +0.03(+0.24%) |
Sep 08, 2021 | 12.45 | 12.64 | 12.45 | 12.63 | 46,584 | +0.15(+1.20%) |
Sep 07, 2021 | 12.45 | 12.56 | 12.45 | 12.48 | 43,462 | -0.03(-0.24%) |
Sep 03, 2021 | 12.60 | 12.61 | 12.51 | 12.51 | 37,005 | -0.09(-0.71%) |
Sep 02, 2021 | 12.64 | 12.64 | 12.57 | 12.60 | 39,200 | -0.01(-0.08%) |
Sep 01, 2021 | 12.65 | 12.66 | 12.59 | 12.61 | 44,296 | +0.03(+0.24%) |
Aug 31, 2021 | 12.69 | 12.69 | 12.54 | 12.58 | 37,709 | -0.01(-0.08%) |
Aug 30, 2021 | 12.66 | 12.66 | 12.55 | 12.59 | 33,309 | -0.02(-0.16%) |
Aug 27, 2021 | 12.61 | 12.74 | 12.42 | 12.61 | 123,845 | +0.06(+0.48%) |
Aug 26, 2021 | 12.66 | 12.67 | 12.46 | 12.55 | 80,675 | -0.09(-0.71%) |
Aug 25, 2021 | 12.65 | 12.67 | 12.64 | 12.64 | 18,971 | +0.01(+0.08%) |
Aug 24, 2021 | 12.67 | 12.68 | 12.62 | 12.63 | 21,226 | +0.02(+0.16%) |
Aug 23, 2021 | 12.70 | 12.70 | 12.61 | 12.61 | 31,494 | -0.07(-0.55%) |
Aug 20, 2021 | 12.66 | 12.70 | 12.64 | 12.68 | 19,589 | +0.02(+0.16%) |
Aug 19, 2021 | 12.67 | 12.67 | 12.63 | 12.66 | 20,338 | -0.01(-0.08%) |
Aug 18, 2021 | 12.68 | 12.68 | 12.63 | 12.67 | 23,682 | +0.01(+0.08%) |
Aug 17, 2021 | 12.72 | 12.72 | 12.66 | 12.66 | 20,008 | +0.00(+0.00%) |
Aug 16, 2021 | 12.71 | 12.78 | 12.66 | 12.66 | 29,717 | -0.07(-0.55%) |
Aug 13, 2021 | 12.78 | 12.78 | 12.73 | 12.73 | 19,699 | -0.14(-1.09%) |
Aug 12, 2021 | 12.90 | 12.91 | 12.75 | 12.87 | 52,987 | +0.07(+0.55%) |
Aug 11, 2021 | 12.78 | 12.85 | 12.77 | 12.80 | 25,719 | +0.02(+0.16%) |
Aug 10, 2021 | 12.86 | 12.88 | 12.77 | 12.78 | 22,761 | -0.08(-0.62%) |
Aug 09, 2021 | 12.81 | 12.87 | 12.79 | 12.86 | 27,106 | +0.07(+0.55%) |
Aug 06, 2021 | 12.84 | 12.84 | 12.77 | 12.79 | 19,537 | +0.01(+0.08%) |
Aug 05, 2021 | 12.87 | 12.87 | 12.78 | 12.78 | 26,811 | -0.08(-0.62%) |
Aug 04, 2021 | 12.91 | 12.94 | 12.81 | 12.86 | 28,969 | -0.02(-0.16%) |
Aug 03, 2021 | 12.90 | 12.90 | 12.82 | 12.88 | 21,060 | +0.01(+0.08%) |
Aug 02, 2021 | 12.79 | 12.88 | 12.79 | 12.87 | 34,320 | +0.02(+0.16%) |
Jul 30, 2021 | 12.79 | 12.85 | 12.78 | 12.85 | 30,537 | +0.08(+0.63%) |
Jul 29, 2021 | 12.78 | 12.80 | 12.72 | 12.77 | 20,536 | +0.01(+0.08%) |
Jul 28, 2021 | 12.68 | 12.77 | 12.65 | 12.76 | 34,200 | +0.15(+1.19%) |
Jul 27, 2021 | 12.75 | 12.81 | 12.57 | 12.61 | 24,003 | -0.12(-0.94%) |
Jul 26, 2021 | 12.78 | 12.82 | 12.71 | 12.73 | 30,583 | -0.04(-0.31%) |
Jul 23, 2021 | 12.82 | 12.82 | 12.71 | 12.77 | 25,109 | +0.07(+0.55%) |
Jul 22, 2021 | 12.77 | 12.80 | 12.64 | 12.70 | 33,449 | -0.01(-0.08%) |
Jul 21, 2021 | 12.79 | 12.79 | 12.71 | 12.71 | 20,232 | -0.04(-0.31%) |
Jul 20, 2021 | 12.57 | 12.75 | 12.57 | 12.75 | 38,296 | +0.18(+1.43%) |
Jul 19, 2021 | 12.76 | 12.89 | 12.52 | 12.57 | 74,360 | -0.22(-1.72%) |
Jul 16, 2021 | 12.93 | 13.05 | 12.79 | 12.79 | 51,002 | -0.14(-1.08%) |
Jul 15, 2021 | 13.04 | 13.11 | 12.91 | 12.93 | 51,619 | -0.13(-1.00%) |
Jul 14, 2021 | 13.20 | 13.25 | 13.06 | 13.06 | 45,896 | -0.23(-1.73%) |
Jul 13, 2021 | 13.20 | 13.34 | 13.20 | 13.29 | 38,349 | +0.11(+0.83%) |
Jul 12, 2021 | 13.39 | 13.45 | 13.15 | 13.18 | 54,342 | -0.20(-1.49%) |
Jul 09, 2021 | 13.43 | 13.43 | 13.31 | 13.38 | 30,591 | -0.04(-0.30%) |
Jul 08, 2021 | 13.43 | 13.47 | 13.35 | 13.42 | 26,497 | -0.01(-0.07%) |
Jul 07, 2021 | 13.52 | 13.52 | 13.43 | 13.43 | 24,193 | -0.07(-0.52%) |
Jul 06, 2021 | 13.57 | 13.57 | 13.45 | 13.50 | 43,303 | -0.03(-0.22%) |
Jul 02, 2021 | 13.45 | 13.55 | 13.37 | 13.53 | 60,853 | +0.12(+0.89%) |
Jul 01, 2021 | 13.44 | 13.50 | 13.35 | 13.41 | 41,307 | +0.14(+1.06%) |
Jun 30, 2021 | 13.54 | 13.54 | 13.23 | 13.27 | 133,909 | -0.24(-1.78%) |
Jun 29, 2021 | 13.45 | 13.51 | 13.41 | 13.51 | 29,399 | +0.05(+0.37%) |
Jun 28, 2021 | 13.31 | 13.47 | 13.31 | 13.46 | 39,955 | +0.14(+1.05%) |
Jun 25, 2021 | 13.42 | 13.44 | 13.28 | 13.32 | 45,781 | -0.02(-0.15%) |
Jun 24, 2021 | 13.33 | 13.34 | 13.29 | 13.34 | 20,970 | +0.06(+0.45%) |
Jun 23, 2021 | 13.24 | 13.32 | 13.24 | 13.28 | 29,443 | +0.00(+0.00%) |
Jun 22, 2021 | 13.23 | 13.33 | 13.22 | 13.28 | 38,741 | -0.03(-0.23%) |
Jun 21, 2021 | 13.33 | 13.43 | 13.25 | 13.31 | 57,977 | +0.09(+0.68%) |
Jun 18, 2021 | 13.11 | 13.28 | 13.06 | 13.22 | 42,068 | +0.13(+0.99%) |
Jun 17, 2021 | 13.14 | 13.15 | 13.04 | 13.09 | 10,366 | +0.00(+0.00%) |
Jun 16, 2021 | 13.24 | 13.24 | 13.05 | 13.09 | 40,470 | -0.11(-0.83%) |
Jun 15, 2021 | 13.29 | 13.29 | 13.15 | 13.20 | 67,970 | +0.14(+1.07%) |
Jun 14, 2021 | 13.04 | 13.14 | 13.02 | 13.06 | 18,370 | -0.08(-0.61%) |
Jun 11, 2021 | 13.35 | 13.35 | 13.14 | 13.14 | 32,211 | -0.11(-0.83%) |
Jun 10, 2021 | 13.21 | 13.27 | 13.12 | 13.25 | 50,844 | +0.14(+1.07%) |
Jun 09, 2021 | 13.20 | 13.26 | 13.00 | 13.11 | 82,299 | +0.00(+0.00%) |
Jun 08, 2021 | 13.10 | 13.14 | 13.09 | 13.11 | 28,092 | +0.01(+0.08%) |
Jun 07, 2021 | 13.14 | 13.18 | 13.10 | 13.10 | 45,636 | -0.12(-0.91%) |
Jun 04, 2021 | 13.27 | 13.29 | 13.21 | 13.22 | 33,177 | -0.05(-0.37%) |
Jun 03, 2021 | 13.20 | 13.30 | 13.19 | 13.27 | 26,440 | +0.02(+0.15%) |
Jun 02, 2021 | 13.34 | 13.36 | 13.20 | 13.25 | 97,265 | -0.13(-0.97%) |
Jun 01, 2021 | 13.41 | 13.41 | 13.32 | 13.38 | 34,765 | +0.06(+0.45%) |
May 28, 2021 | 13.28 | 13.39 | 13.19 | 13.32 | 37,491 | +0.04(+0.30%) |
May 27, 2021 | 13.15 | 13.28 | 13.11 | 13.28 | 18,829 | +0.13(+0.99%) |
May 26, 2021 | 13.14 | 13.28 | 13.10 | 13.15 | 91,977 | +0.01(+0.08%) |
May 25, 2021 | 13.09 | 13.14 | 13.01 | 13.14 | 48,376 | +0.12(+0.92%) |
May 24, 2021 | 12.87 | 13.04 | 12.82 | 13.02 | 49,345 | +0.20(+1.56%) |
May 21, 2021 | 12.61 | 12.83 | 12.61 | 12.82 | 43,611 | +0.16(+1.26%) |
May 20, 2021 | 12.67 | 12.67 | 12.57 | 12.66 | 67,871 | +0.01(+0.08%) |
May 19, 2021 | 12.76 | 12.80 | 12.59 | 12.65 | 88,305 | -0.15(-1.17%) |
May 18, 2021 | 12.96 | 13.05 | 12.77 | 12.80 | 40,920 | -0.19(-1.47%) |
May 17, 2021 | 12.89 | 13.13 | 12.78 | 12.99 | 38,052 | +0.12(+0.93%) |
May 14, 2021 | 13.02 | 13.14 | 12.82 | 12.87 | 36,461 | -0.17(-1.30%) |
May 13, 2021 | 13.02 | 13.11 | 12.98 | 13.04 | 21,061 | +0.04(+0.31%) |
May 12, 2021 | 13.14 | 13.23 | 12.90 | 13.00 | 40,139 | -0.09(-0.69%) |
May 11, 2021 | 13.17 | 13.19 | 13.05 | 13.09 | 7,126 | -0.06(-0.46%) |
May 10, 2021 | 13.20 | 13.25 | 13.13 | 13.15 | 51,521 | -0.05(-0.38%) |
May 07, 2021 | 13.16 | 13.28 | 13.16 | 13.20 | 33,205 | +0.08(+0.61%) |
May 06, 2021 | 12.96 | 13.24 | 12.88 | 13.12 | 85,464 | +0.21(+1.63%) |
May 05, 2021 | 12.99 | 13.05 | 12.88 | 12.91 | 49,337 | -0.01(-0.08%) |
May 04, 2021 | 12.93 | 12.97 | 12.86 | 12.92 | 31,387 | +0.03(+0.23%) |