Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.400 | 7.700 | 7.040 | 7.060 | 90,391 | -0.42(-5.61%) |
Apr 28, 2022 | 7.560 | 7.580 | 6.880 | 7.480 | 186,137 | +0.08(+1.08%) |
Apr 27, 2022 | 7.200 | 7.790 | 7.200 | 7.400 | 194,119 | +0.12(+1.65%) |
Apr 26, 2022 | 7.310 | 7.750 | 7.100 | 7.280 | 200,703 | -0.21(-2.80%) |
Apr 25, 2022 | 7.420 | 7.765 | 7.190 | 7.490 | 84,930 | +0.02(+0.27%) |
Apr 22, 2022 | 7.030 | 7.550 | 6.880 | 7.470 | 172,834 | +0.41(+5.81%) |
Apr 21, 2022 | 7.550 | 7.650 | 7.010 | 7.060 | 147,323 | -0.39(-5.23%) |
Apr 20, 2022 | 7.400 | 7.850 | 7.290 | 7.450 | 157,747 | +0.10(+1.36%) |
Apr 19, 2022 | 7.260 | 7.550 | 7.030 | 7.350 | 150,450 | +0.08(+1.10%) |
Apr 18, 2022 | 7.810 | 7.810 | 7.190 | 7.270 | 184,439 | -0.56(-7.15%) |
Apr 14, 2022 | 8.090 | 8.285 | 7.630 | 7.830 | 91,205 | -0.25(-3.09%) |
Apr 13, 2022 | 7.450 | 8.150 | 7.300 | 8.080 | 139,197 | +0.67(+9.04%) |
Apr 12, 2022 | 8.000 | 8.000 | 7.280 | 7.410 | 199,991 | -0.49(-6.20%) |
Apr 11, 2022 | 8.050 | 8.150 | 7.650 | 7.900 | 101,395 | -0.12(-1.50%) |
Apr 08, 2022 | 8.450 | 8.450 | 7.965 | 8.020 | 148,872 | -0.34(-4.07%) |
Apr 07, 2022 | 8.610 | 8.720 | 8.336 | 8.360 | 122,819 | -0.24(-2.79%) |
Apr 06, 2022 | 8.490 | 8.730 | 8.380 | 8.600 | 148,426 | +0.02(+0.23%) |
Apr 05, 2022 | 8.620 | 8.840 | 8.535 | 8.580 | 109,916 | +0.01(+0.12%) |
Apr 04, 2022 | 8.740 | 9.130 | 8.540 | 8.570 | 148,357 | -0.17(-1.95%) |
Apr 01, 2022 | 8.670 | 8.790 | 8.490 | 8.740 | 163,683 | +0.03(+0.34%) |
Mar 31, 2022 | 9.160 | 9.160 | 8.370 | 8.710 | 108,964 | -0.36(-3.97%) |
Mar 30, 2022 | 9.600 | 9.630 | 9.030 | 9.070 | 154,497 | -0.57(-5.91%) |
Mar 29, 2022 | 8.930 | 9.830 | 8.930 | 9.640 | 167,389 | +0.65(+7.23%) |
Mar 28, 2022 | 8.530 | 9.170 | 8.010 | 8.990 | 180,245 | +0.38(+4.41%) |
Mar 25, 2022 | 8.700 | 8.700 | 8.490 | 8.610 | 144,476 | -0.08(-0.92%) |
Mar 24, 2022 | 8.460 | 8.860 | 8.370 | 8.690 | 188,457 | +0.38(+4.57%) |
Mar 23, 2022 | 8.720 | 8.720 | 8.260 | 8.310 | 131,049 | -0.53(-6.00%) |
Mar 22, 2022 | 8.890 | 9.080 | 8.620 | 8.840 | 61,959 | -0.18(-2.00%) |
Mar 21, 2022 | 9.500 | 10.00 | 8.572 | 9.020 | 201,149 | +0.01(+0.11%) |
Mar 18, 2022 | 9.070 | 9.348 | 8.730 | 9.010 | 141,641 | -0.08(-0.88%) |
Mar 17, 2022 | 8.710 | 9.110 | 8.710 | 9.090 | 53,320 | +0.28(+3.18%) |
Mar 16, 2022 | 8.500 | 8.880 | 8.260 | 8.810 | 90,279 | +0.38(+4.51%) |
Mar 15, 2022 | 8.340 | 8.590 | 8.020 | 8.430 | 110,285 | +0.03(+0.36%) |
Mar 14, 2022 | 8.790 | 8.805 | 8.150 | 8.400 | 87,593 | -0.27(-3.11%) |
Mar 11, 2022 | 9.080 | 9.080 | 8.465 | 8.670 | 133,291 | -0.41(-4.52%) |
Mar 10, 2022 | 8.480 | 9.090 | 7.995 | 9.080 | 137,828 | +0.54(+6.32%) |
Mar 09, 2022 | 7.680 | 8.600 | 7.580 | 8.540 | 265,334 | +0.87(+11.34%) |
Mar 08, 2022 | 6.440 | 8.270 | 6.310 | 7.670 | 305,052 | +1.45(+23.31%) |
Mar 07, 2022 | 6.080 | 6.280 | 5.860 | 6.220 | 70,786 | +0.18(+2.98%) |
Mar 04, 2022 | 6.120 | 6.140 | 5.965 | 6.040 | 67,821 | -0.01(-0.17%) |
Mar 03, 2022 | 6.110 | 6.232 | 5.985 | 6.050 | 116,834 | -0.02(-0.33%) |
Mar 02, 2022 | 5.970 | 6.150 | 5.665 | 6.070 | 103,222 | +0.13(+2.19%) |
Mar 01, 2022 | 5.960 | 6.190 | 5.830 | 5.940 | 110,205 | -0.06(-1.00%) |
Feb 28, 2022 | 5.920 | 6.210 | 5.840 | 6.000 | 157,706 | +0.00(+0.00%) |
Feb 25, 2022 | 5.970 | 6.130 | 5.650 | 6.000 | 87,617 | +0.08(+1.35%) |
Feb 24, 2022 | 5.730 | 6.060 | 5.730 | 5.920 | 236,639 | -0.04(-0.67%) |
Feb 23, 2022 | 6.140 | 6.340 | 5.910 | 5.960 | 107,927 | +0.02(+0.34%) |
Feb 22, 2022 | 6.110 | 6.180 | 5.880 | 5.940 | 111,569 | -0.20(-3.26%) |
Feb 18, 2022 | 6.140 | 0 | -0.40(-6.12%) | |||
Feb 17, 2022 | 6.810 | 6.890 | 6.420 | 6.540 | 127,491 | -0.38(-5.49%) |
Feb 16, 2022 | 7.040 | 7.061 | 6.830 | 6.920 | 49,711 | -0.23(-3.22%) |
Feb 15, 2022 | 6.990 | 7.320 | 6.960 | 7.150 | 96,341 | +0.22(+3.17%) |
Feb 14, 2022 | 7.270 | 7.270 | 6.840 | 6.930 | 90,019 | -0.14(-1.98%) |
Feb 11, 2022 | 7.440 | 7.610 | 7.000 | 7.070 | 80,812 | -0.39(-5.23%) |
Feb 10, 2022 | 7.570 | 8.000 | 7.390 | 7.460 | 140,409 | -0.39(-4.97%) |
Feb 09, 2022 | 7.610 | 7.940 | 7.435 | 7.850 | 102,376 | +0.32(+4.25%) |
Feb 08, 2022 | 7.480 | 7.855 | 7.450 | 7.530 | 48,320 | -0.12(-1.57%) |
Feb 07, 2022 | 7.300 | 7.758 | 7.250 | 7.650 | 85,138 | +0.32(+4.37%) |
Feb 04, 2022 | 7.070 | 7.520 | 6.940 | 7.330 | 46,203 | +0.24(+3.39%) |
Feb 03, 2022 | 7.100 | 6.840 | 7.090 | 102,067 | -0.27(-3.67%) | |
Feb 02, 2022 | 7.660 | 7.970 | 7.210 | 7.360 | 75,594 | -0.43(-5.52%) |
Feb 01, 2022 | 7.740 | 7.950 | 7.490 | 7.790 | 84,547 | +0.07(+0.91%) |
Jan 31, 2022 | 7.210 | 7.720 | 149,274 | +0.44(+6.04%) | ||
Jan 28, 2022 | 7.070 | 7.320 | 6.710 | 7.280 | 102,798 | +0.18(+2.54%) |
Jan 27, 2022 | 7.890 | 7.890 | 7.030 | 7.100 | 79,659 | -0.71(-9.09%) |
Jan 26, 2022 | 8.090 | 8.390 | 7.760 | 7.810 | 192,066 | -0.20(-2.50%) |
Jan 25, 2022 | 8.010 | 8.085 | 7.690 | 8.010 | 272,755 | -0.01(-0.12%) |
Jan 24, 2022 | 7.490 | 8.110 | 6.840 | 8.020 | 259,605 | +0.41(+5.39%) |
Jan 21, 2022 | 7.670 | 7.970 | 7.490 | 7.610 | 120,739 | -0.22(-2.81%) |
Jan 20, 2022 | 7.690 | 8.180 | 7.523 | 7.830 | 258,963 | +0.36(+4.82%) |
Jan 19, 2022 | 8.160 | 8.230 | 7.460 | 7.470 | 345,110 | -0.57(-7.09%) |
Jan 18, 2022 | 8.480 | 8.535 | 7.650 | 8.040 | 148,732 | -0.43(-5.08%) |
Jan 14, 2022 | 8.470 | 0 | +0.12(+1.44%) | |||
Jan 13, 2022 | 8.630 | 8.800 | 8.320 | 8.350 | 83,956 | -0.14(-1.65%) |
Jan 12, 2022 | 8.810 | 8.995 | 8.370 | 8.490 | 70,526 | -0.27(-3.08%) |
Jan 11, 2022 | 8.410 | 9.135 | 8.360 | 8.760 | 93,119 | +0.20(+2.34%) |
Jan 10, 2022 | 8.590 | 8.780 | 8.240 | 8.560 | 110,246 | -0.21(-2.39%) |
Jan 07, 2022 | 8.730 | 9.090 | 8.610 | 8.770 | 66,670 | -0.04(-0.45%) |
Jan 06, 2022 | 9.150 | 9.185 | 8.120 | 8.810 | 259,749 | -0.22(-2.44%) |
Jan 05, 2022 | 9.010 | 9.230 | 8.820 | 9.030 | 237,313 | -0.03(-0.33%) |
Jan 04, 2022 | 9.890 | 9.890 | 8.940 | 9.060 | 167,870 | -0.67(-6.89%) |
Jan 03, 2022 | 9.560 | 9.780 | 9.360 | 9.730 | 188,476 | +0.22(+2.31%) |
Dec 31, 2021 | 9.910 | 9.980 | 9.300 | 9.510 | 125,200 | -0.39(-3.94%) |
Dec 30, 2021 | 9.470 | 10.00 | 9.400 | 9.900 | 111,467 | +0.37(+3.88%) |
Dec 29, 2021 | 9.460 | 9.620 | 8.860 | 9.530 | 128,821 | -0.07(-0.73%) |
Dec 28, 2021 | 9.020 | 9.650 | 8.750 | 9.600 | 222,017 | +0.52(+5.73%) |
Dec 27, 2021 | 9.640 | 9.640 | 9.010 | 9.080 | 66,815 | -0.41(-4.32%) |
Dec 23, 2021 | 9.180 | 9.690 | 8.950 | 9.490 | 112,478 | +0.46(+5.09%) |
Dec 22, 2021 | 9.230 | 9.240 | 8.680 | 9.030 | 160,311 | -0.09(-0.99%) |
Dec 21, 2021 | 9.500 | 9.675 | 9.050 | 9.120 | 127,078 | -0.34(-3.59%) |
Dec 20, 2021 | 9.630 | 9.680 | 9.309 | 9.460 | 95,207 | -0.25(-2.57%) |
Dec 17, 2021 | 9.480 | 9.780 | 9.360 | 9.710 | 290,304 | +0.30(+3.19%) |
Dec 16, 2021 | 10.17 | 10.33 | 9.375 | 9.410 | 237,466 | -0.74(-7.29%) |
Dec 15, 2021 | 9.820 | 10.27 | 9.450 | 10.15 | 282,189 | +0.23(+2.32%) |
Dec 14, 2021 | 10.07 | 10.39 | 9.880 | 9.920 | 88,008 | -0.34(-3.31%) |
Dec 13, 2021 | 11.18 | 11.41 | 9.880 | 10.26 | 226,950 | -0.73(-6.64%) |
Dec 10, 2021 | 11.47 | 11.47 | 10.81 | 10.99 | 86,869 | -0.48(-4.18%) |
Dec 09, 2021 | 11.66 | 12.12 | 11.43 | 11.47 | 65,026 | -0.32(-2.71%) |
Dec 08, 2021 | 11.82 | 12.28 | 11.70 | 11.79 | 66,539 | -0.03(-0.22%) |
Dec 07, 2021 | 12.35 | 12.35 | 11.26 | 11.82 | 139,420 | +0.55(+4.85%) |
Dec 06, 2021 | 11.31 | 11.55 | 10.97 | 11.27 | 188,318 | -0.20(-1.78%) |
Dec 03, 2021 | 11.95 | 11.95 | 11.41 | 11.47 | 92,434 | -0.47(-3.90%) |
Dec 02, 2021 | 11.90 | 12.08 | 11.33 | 11.94 | 115,421 | +0.02(+0.17%) |
Dec 01, 2021 | 12.27 | 12.50 | 11.92 | 11.92 | 176,187 | -0.17(-1.41%) |
Nov 30, 2021 | 11.78 | 12.13 | 11.44 | 12.09 | 149,132 | +0.17(+1.43%) |
Nov 29, 2021 | 12.42 | 12.47 | 11.66 | 11.92 | 158,722 | -0.22(-1.81%) |
Nov 26, 2021 | 12.50 | 12.62 | 12.02 | 12.14 | 52,831 | -0.62(-4.86%) |
Nov 24, 2021 | 11.89 | 13.15 | 11.89 | 12.76 | 95,608 | +0.73(+6.08%) |
Nov 23, 2021 | 12.27 | 12.56 | 11.92 | 12.03 | 204,016 | -0.26(-2.12%) |
Nov 22, 2021 | 12.10 | 12.69 | 11.81 | 12.29 | 149,476 | +0.11(+0.91%) |
Nov 19, 2021 | 12.52 | 12.61 | 11.67 | 12.18 | 290,504 | -0.34(-2.73%) |
Nov 18, 2021 | 13.14 | 12.55 | 12.26 | 12.52 | 480,500 | -0.54(-4.13%) |
Nov 17, 2021 | 13.54 | 14.45 | 13.02 | 13.06 | 288,750 | -0.58(-4.25%) |
Nov 16, 2021 | 14.51 | 14.85 | 13.22 | 13.64 | 351,265 | -1.10(-7.46%) |
Nov 15, 2021 | 18.41 | 18.93 | 14.72 | 14.74 | 240,446 | -4.39(-22.95%) |
Nov 12, 2021 | 18.81 | 19.37 | 18.81 | 19.13 | 171,518 | +0.32(+1.70%) |
Nov 11, 2021 | 18.59 | 19.20 | 18.34 | 18.81 | 58,711 | +0.31(+1.68%) |
Nov 10, 2021 | 18.70 | 18.50 | 115,247 | -0.15(-0.80%) | ||
Nov 09, 2021 | 18.54 | 19.66 | 18.07 | 18.65 | 165,395 | +0.16(+0.87%) |
Nov 08, 2021 | 18.51 | 19.00 | 18.06 | 18.49 | 76,909 | +0.28(+1.54%) |
Nov 05, 2021 | 19.24 | 19.24 | 17.38 | 18.21 | 92,074 | -0.83(-4.36%) |
Nov 04, 2021 | 19.00 | 19.42 | 18.21 | 19.04 | 118,980 | +0.18(+0.95%) |
Nov 03, 2021 | 17.87 | 18.88 | 17.81 | 18.86 | 105,552 | +1.03(+5.78%) |
Nov 02, 2021 | 16.97 | 17.84 | 16.97 | 17.83 | 104,867 | +0.81(+4.76%) |
Nov 01, 2021 | 17.02 | 17.35 | 16.92 | 17.02 | 91,038 | -0.18(-1.05%) |
Oct 29, 2021 | 16.02 | 17.60 | 15.98 | 17.20 | 92,222 | +0.94(+5.78%) |
Oct 28, 2021 | 16.35 | 16.61 | 16.03 | 16.26 | 41,124 | -0.01(-0.06%) |
Oct 27, 2021 | 16.32 | 17.03 | 16.03 | 16.27 | 75,648 | -0.19(-1.15%) |
Oct 26, 2021 | 16.62 | 16.46 | 28,026 | -0.07(-0.42%) | ||
Oct 25, 2021 | 17.02 | 17.02 | 16.35 | 16.53 | 36,689 | -0.55(-3.22%) |
Oct 22, 2021 | 16.01 | 17.21 | 16.01 | 17.08 | 35,151 | +0.41(+2.46%) |
Oct 21, 2021 | 16.56 | 16.94 | 16.34 | 16.67 | 56,383 | +0.11(+0.66%) |
Oct 20, 2021 | 17.14 | 17.30 | 16.39 | 16.56 | 25,910 | -0.61(-3.55%) |
Oct 19, 2021 | 16.45 | 17.31 | 16.19 | 17.17 | 62,231 | +0.71(+4.31%) |
Oct 18, 2021 | 17.04 | 17.16 | 16.27 | 16.46 | 33,653 | -0.56(-3.29%) |
Oct 15, 2021 | 17.46 | 17.46 | 16.52 | 17.02 | 40,472 | -0.13(-0.76%) |
Oct 14, 2021 | 17.14 | 17.73 | 16.94 | 17.15 | 48,448 | -0.09(-0.52%) |
Oct 13, 2021 | 16.97 | 17.33 | 16.86 | 17.24 | 38,379 | +0.30(+1.77%) |
Oct 12, 2021 | 15.90 | 17.07 | 15.87 | 16.94 | 59,099 | +1.04(+6.54%) |
Oct 11, 2021 | 15.98 | 16.24 | 15.55 | 15.90 | 33,959 | +0.02(+0.13%) |
Oct 08, 2021 | 17.09 | 17.09 | 15.82 | 15.88 | 56,894 | -1.24(-7.24%) |
Oct 07, 2021 | 17.01 | 17.24 | 16.58 | 17.12 | 61,286 | +0.18(+1.06%) |
Oct 06, 2021 | 16.76 | 17.16 | 16.42 | 16.94 | 38,003 | -0.03(-0.18%) |
Oct 05, 2021 | 16.81 | 17.25 | 16.66 | 16.97 | 63,920 | +0.18(+1.07%) |
Oct 04, 2021 | 16.92 | 17.08 | 16.44 | 16.79 | 49,103 | -0.30(-1.76%) |
Oct 01, 2021 | 17.02 | 17.51 | 16.43 | 17.09 | 65,836 | +0.27(+1.61%) |
Sep 30, 2021 | 17.08 | 17.19 | 16.52 | 16.82 | 53,262 | -0.19(-1.12%) |
Sep 29, 2021 | 17.07 | 17.30 | 16.80 | 17.01 | 65,088 | -0.06(-0.35%) |
Sep 28, 2021 | 17.73 | 17.73 | 16.84 | 17.07 | 59,228 | -0.87(-4.85%) |
Sep 27, 2021 | 16.92 | 18.25 | 16.26 | 17.94 | 86,654 | +0.99(+5.84%) |
Sep 24, 2021 | 16.92 | 17.34 | 16.75 | 16.95 | 38,031 | -0.19(-1.11%) |
Sep 23, 2021 | 16.96 | 17.26 | 16.60 | 17.14 | 41,614 | +0.16(+0.94%) |
Sep 22, 2021 | 16.20 | 17.55 | 16.00 | 16.98 | 73,178 | +0.84(+5.20%) |
Sep 21, 2021 | 16.24 | 16.48 | 15.97 | 16.14 | 23,975 | +0.20(+1.25%) |
Sep 20, 2021 | 16.37 | 17.15 | 15.87 | 15.94 | 68,946 | -0.74(-4.44%) |
Sep 17, 2021 | 16.13 | 16.84 | 15.98 | 16.68 | 156,089 | +0.64(+3.99%) |
Sep 16, 2021 | 15.23 | 16.11 | 15.11 | 16.04 | 52,461 | +0.81(+5.32%) |
Sep 15, 2021 | 15.19 | 15.52 | 15.06 | 15.23 | 71,493 | +0.09(+0.59%) |
Sep 14, 2021 | 15.75 | 15.89 | 15.02 | 15.14 | 131,851 | -0.63(-3.99%) |
Sep 13, 2021 | 16.07 | 16.32 | 15.48 | 15.77 | 91,835 | -0.21(-1.31%) |
Sep 10, 2021 | 16.30 | 16.65 | 15.87 | 15.98 | 83,350 | -0.41(-2.50%) |
Sep 09, 2021 | 16.42 | 16.94 | 16.15 | 16.39 | 68,170 | -0.08(-0.49%) |
Sep 08, 2021 | 16.65 | 17.17 | 16.38 | 16.47 | 70,175 | -0.56(-3.29%) |
Sep 07, 2021 | 17.92 | 17.99 | 16.72 | 17.03 | 99,009 | -0.89(-4.97%) |
Sep 03, 2021 | 18.26 | 18.49 | 17.69 | 17.92 | 61,254 | -0.47(-2.56%) |
Sep 02, 2021 | 18.20 | 18.63 | 18.19 | 18.39 | 75,720 | +0.28(+1.55%) |
Sep 01, 2021 | 17.55 | 18.16 | 17.55 | 18.11 | 48,521 | +0.49(+2.78%) |
Aug 31, 2021 | 17.75 | 18.20 | 17.41 | 17.62 | 62,393 | -0.05(-0.28%) |
Aug 30, 2021 | 17.05 | 17.77 | 17.01 | 17.67 | 173,777 | +0.68(+4.00%) |
Aug 27, 2021 | 15.25 | 17.30 | 15.20 | 16.99 | 237,482 | +1.78(+11.70%) |
Aug 26, 2021 | 15.18 | 15.55 | 15.18 | 15.21 | 39,978 | -0.01(-0.07%) |
Aug 25, 2021 | 15.14 | 15.59 | 15.01 | 15.22 | 71,691 | +0.09(+0.59%) |
Aug 24, 2021 | 15.01 | 15.37 | 14.68 | 15.13 | 65,657 | +0.18(+1.20%) |
Aug 23, 2021 | 14.38 | 14.99 | 14.38 | 14.95 | 75,541 | +0.64(+4.47%) |
Aug 20, 2021 | 14.33 | 14.49 | 14.19 | 14.31 | 171,598 | -0.11(-0.76%) |
Aug 19, 2021 | 14.52 | 14.68 | 14.37 | 14.42 | 144,900 | -0.21(-1.44%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.63 | 14.63 | 70,817 | -0.17(-1.15%) |
Aug 17, 2021 | 14.81 | 15.16 | 14.63 | 14.80 | 80,050 | -0.13(-0.87%) |
Aug 16, 2021 | 15.06 | 15.23 | 14.87 | 14.93 | 69,431 | -0.20(-1.32%) |
Aug 13, 2021 | 15.49 | 15.51 | 15.09 | 15.13 | 63,274 | -0.31(-2.01%) |
Aug 12, 2021 | 15.46 | 15.55 | 15.24 | 15.44 | 90,312 | +0.04(+0.26%) |
Aug 11, 2021 | 15.31 | 15.47 | 15.16 | 15.40 | 230,102 | +0.08(+0.52%) |
Aug 10, 2021 | 15.43 | 15.51 | 15.11 | 15.32 | 106,471 | -0.11(-0.71%) |
Aug 09, 2021 | 15.51 | 15.75 | 15.32 | 15.43 | 83,053 | +0.00(+0.00%) |
Aug 06, 2021 | 15.66 | 15.66 | 15.24 | 15.43 | 109,462 | -0.11(-0.71%) |
Aug 05, 2021 | 15.57 | 15.91 | 15.31 | 15.54 | 105,494 | +0.24(+1.57%) |
Aug 04, 2021 | 15.41 | 16.86 | 15.20 | 15.30 | 311,465 | -0.41(-2.61%) |
Aug 03, 2021 | 15.50 | 15.72 | 15.17 | 15.71 | 89,444 | +0.08(+0.51%) |
Aug 02, 2021 | 15.44 | 15.74 | 15.18 | 15.63 | 191,081 | +0.13(+0.84%) |
Jul 30, 2021 | 15.48 | 15.95 | 15.20 | 15.50 | 237,961 | +0.01(+0.06%) |
Jul 29, 2021 | 15.64 | 15.91 | 15.20 | 15.49 | 101,806 | -0.14(-0.90%) |
Jul 28, 2021 | 15.33 | 15.71 | 15.22 | 15.63 | 42,665 | +0.40(+2.63%) |
Jul 27, 2021 | 15.21 | 15.47 | 15.06 | 15.23 | 126,512 | -0.10(-0.65%) |
Jul 26, 2021 | 15.21 | 15.98 | 15.21 | 15.33 | 130,086 | +0.03(+0.20%) |
Jul 23, 2021 | 16.00 | 16.01 | 15.28 | 15.30 | 58,649 | -0.70(-4.37%) |
Jul 22, 2021 | 15.88 | 16.18 | 15.83 | 16.00 | 171,910 | +0.05(+0.31%) |
Jul 21, 2021 | 15.75 | 16.00 | 15.41 | 15.95 | 151,364 | +0.28(+1.79%) |
Jul 20, 2021 | 15.64 | 15.75 | 15.23 | 15.67 | 98,734 | +0.03(+0.19%) |
Jul 19, 2021 | 15.25 | 15.77 | 15.13 | 15.64 | 227,985 | +0.23(+1.49%) |
Jul 16, 2021 | 15.50 | 15.70 | 15.26 | 15.41 | 102,387 | +0.01(+0.06%) |
Jul 15, 2021 | 15.43 | 15.50 | 14.94 | 15.40 | 446,616 | -0.07(-0.45%) |
Jul 14, 2021 | 15.90 | 16.00 | 14.67 | 15.47 | 512,274 | +0.40(+2.65%) |
Jul 13, 2021 | 14.82 | 15.19 | 14.68 | 15.07 | 144,674 | +0.20(+1.34%) |
Jul 12, 2021 | 14.84 | 14.95 | 14.61 | 14.87 | 189,811 | -0.08(-0.54%) |
Jul 09, 2021 | 15.00 | 15.04 | 14.74 | 14.95 | 161,190 | -0.05(-0.33%) |
Jul 08, 2021 | 14.81 | 15.17 | 14.75 | 15.00 | 124,435 | -0.10(-0.66%) |
Jul 07, 2021 | 14.83 | 15.22 | 14.74 | 15.10 | 141,629 | +0.14(+0.94%) |
Jul 06, 2021 | 15.25 | 15.44 | 14.75 | 14.96 | 158,068 | -0.48(-3.11%) |
Jul 02, 2021 | 15.71 | 15.71 | 15.25 | 15.44 | 83,123 | -0.22(-1.40%) |
Jul 01, 2021 | 15.26 | 15.66 | 15.11 | 15.66 | 178,902 | +0.39(+2.55%) |
Jun 30, 2021 | 15.79 | 15.80 | 15.27 | 15.27 | 215,592 | -0.67(-4.20%) |
Jun 29, 2021 | 16.29 | 16.82 | 15.91 | 15.94 | 71,087 | -0.15(-0.93%) |
Jun 28, 2021 | 17.14 | 17.22 | 16.05 | 16.09 | 78,158 | -0.85(-5.02%) |
Jun 25, 2021 | 17.15 | 17.48 | 16.77 | 16.94 | 376,486 | -0.30(-1.74%) |
Jun 24, 2021 | 17.41 | 17.51 | 16.82 | 17.24 | 61,128 | +0.48(+2.86%) |
Jun 23, 2021 | 16.35 | 16.86 | 16.35 | 16.76 | 81,398 | +0.31(+1.88%) |
Jun 22, 2021 | 16.48 | 16.48 | 16.19 | 16.45 | 76,354 | -0.20(-1.20%) |
Jun 21, 2021 | 16.56 | 16.79 | 16.38 | 16.65 | 77,529 | +0.20(+1.22%) |
Jun 18, 2021 | 16.21 | 16.80 | 16.00 | 16.45 | 366,546 | -0.33(-1.97%) |
Jun 17, 2021 | 17.03 | 17.25 | 16.69 | 16.78 | 172,388 | -0.44(-2.56%) |
Jun 16, 2021 | 17.00 | 17.50 | 16.91 | 17.22 | 86,227 | +0.13(+0.76%) |
Jun 15, 2021 | 17.35 | 17.35 | 17.00 | 17.09 | 59,451 | -0.27(-1.56%) |
Jun 14, 2021 | 17.31 | 17.54 | 17.06 | 17.36 | 78,752 | +0.05(+0.29%) |
Jun 11, 2021 | 17.00 | 17.83 | 17.00 | 17.31 | 140,299 | -0.03(-0.17%) |
Jun 10, 2021 | 17.63 | 17.80 | 16.92 | 17.34 | 138,478 | -0.18(-1.03%) |
Jun 09, 2021 | 18.53 | 19.03 | 17.33 | 17.52 | 140,888 | -1.00(-5.40%) |
Jun 08, 2021 | 18.13 | 18.94 | 18.03 | 18.52 | 115,340 | +0.54(+3.00%) |
Jun 07, 2021 | 17.80 | 18.23 | 17.61 | 17.98 | 219,084 | +0.00(+0.00%) |
Jun 04, 2021 | 18.35 | 18.42 | 17.77 | 17.98 | 64,334 | -0.35(-1.91%) |
Jun 03, 2021 | 18.37 | 18.81 | 17.79 | 18.33 | 49,193 | -0.07(-0.38%) |
Jun 02, 2021 | 18.16 | 19.15 | 17.95 | 18.40 | 150,284 | -0.46(-2.44%) |
Jun 01, 2021 | 17.64 | 19.19 | 17.64 | 18.86 | 120,468 | +1.24(+7.04%) |
May 28, 2021 | 18.33 | 18.90 | 17.58 | 17.62 | 91,607 | -0.72(-3.93%) |
May 27, 2021 | 18.40 | 18.99 | 18.21 | 18.34 | 99,845 | -0.07(-0.38%) |
May 26, 2021 | 17.65 | 18.45 | 17.65 | 18.41 | 65,986 | +0.66(+3.72%) |
May 25, 2021 | 17.22 | 17.99 | 16.73 | 17.75 | 97,324 | +0.53(+3.08%) |
May 24, 2021 | 18.54 | 18.54 | 17.12 | 17.22 | 81,665 | -1.31(-7.07%) |
May 21, 2021 | 18.87 | 19.00 | 18.45 | 18.53 | 94,645 | -0.03(-0.16%) |
May 20, 2021 | 18.19 | 18.72 | 18.03 | 18.56 | 116,190 | +0.33(+1.81%) |
May 19, 2021 | 17.38 | 18.35 | 17.00 | 18.23 | 135,666 | +0.59(+3.34%) |
May 18, 2021 | 16.00 | 17.75 | 16.00 | 17.64 | 208,861 | +1.68(+10.53%) |
May 17, 2021 | 15.25 | 16.32 | 15.11 | 15.96 | 111,768 | +0.76(+5.00%) |
May 14, 2021 | 15.50 | 15.70 | 14.67 | 15.20 | 320,716 | -0.18(-1.17%) |
May 13, 2021 | 18.17 | 18.17 | 14.66 | 15.38 | 495,547 | -2.78(-15.31%) |
May 12, 2021 | 17.61 | 18.53 | 17.52 | 18.16 | 96,487 | +0.17(+0.94%) |
May 11, 2021 | 17.02 | 18.55 | 17.00 | 17.99 | 89,715 | +0.64(+3.69%) |
May 10, 2021 | 18.62 | 18.62 | 17.30 | 17.35 | 68,000 | -0.87(-4.77%) |
May 07, 2021 | 18.62 | 18.73 | 17.90 | 18.22 | 58,350 | +0.18(+1.00%) |
May 06, 2021 | 18.46 | 19.06 | 17.50 | 18.04 | 90,013 | -0.58(-3.11%) |
May 05, 2021 | 19.32 | 19.82 | 18.54 | 18.62 | 58,959 | -0.71(-3.67%) |
May 04, 2021 | 19.11 | 19.58 | 18.48 | 19.33 | 82,231 | -0.08(-0.41%) |