Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.360 | 6.370 | 6.100 | 6.160 | 40,654 | -0.23(-3.60%) |
Feb 25, 2022 | 6.410 | 6.600 | 6.280 | 6.390 | 11,488 | +0.09(+1.43%) |
Feb 24, 2022 | 5.743 | 6.550 | 5.540 | 6.300 | 37,338 | +0.07(+1.12%) |
Feb 23, 2022 | 6.530 | 6.650 | 6.151 | 6.230 | 29,982 | -0.31(-4.74%) |
Feb 22, 2022 | 6.530 | 6.820 | 6.290 | 6.540 | 19,720 | -0.14(-2.10%) |
Feb 18, 2022 | 6.680 | 0 | +0.07(+1.06%) | |||
Feb 17, 2022 | 7.240 | 7.240 | 6.510 | 6.610 | 22,004 | -0.41(-5.84%) |
Feb 16, 2022 | 6.910 | 7.050 | 6.680 | 7.020 | 18,399 | +0.21(+3.08%) |
Feb 15, 2022 | 6.570 | 6.810 | 6.560 | 6.810 | 19,613 | +0.33(+5.09%) |
Feb 14, 2022 | 6.780 | 7.070 | 6.390 | 6.480 | 42,822 | -0.43(-6.22%) |
Feb 11, 2022 | 6.870 | 7.055 | 6.690 | 6.910 | 39,792 | +0.09(+1.32%) |
Feb 10, 2022 | 6.840 | 7.490 | 6.770 | 6.820 | 33,685 | -0.24(-3.40%) |
Feb 09, 2022 | 6.820 | 7.219 | 6.810 | 7.060 | 28,575 | +0.30(+4.44%) |
Feb 08, 2022 | 6.720 | 7.000 | 6.640 | 6.760 | 26,612 | -0.02(-0.29%) |
Feb 07, 2022 | 6.540 | 7.010 | 6.540 | 6.780 | 30,101 | +0.04(+0.59%) |
Feb 04, 2022 | 6.490 | 6.950 | 6.375 | 6.740 | 28,679 | +0.24(+3.69%) |
Feb 03, 2022 | 6.550 | 6.470 | 6.500 | 23,106 | -0.17(-2.55%) | |
Feb 02, 2022 | 7.120 | 7.120 | 6.600 | 6.670 | 32,114 | -0.40(-5.66%) |
Feb 01, 2022 | 6.750 | 7.375 | 6.570 | 7.070 | 62,813 | +0.42(+6.32%) |
Jan 31, 2022 | 6.320 | 6.730 | 6.650 | 46,997 | +0.33(+5.22%) | |
Jan 28, 2022 | 6.000 | 6.320 | 5.900 | 6.320 | 50,232 | +0.34(+5.69%) |
Jan 27, 2022 | 6.350 | 6.370 | 5.900 | 5.980 | 78,058 | -0.26(-4.17%) |
Jan 26, 2022 | 6.170 | 6.580 | 6.130 | 6.240 | 82,640 | +0.12(+1.96%) |
Jan 25, 2022 | 5.960 | 6.280 | 5.641 | 6.120 | 70,708 | -0.01(-0.16%) |
Jan 24, 2022 | 6.200 | 6.400 | 5.450 | 6.130 | 202,929 | +0.01(+0.16%) |
Jan 21, 2022 | 6.540 | 6.820 | 5.790 | 6.120 | 124,942 | -0.22(-3.47%) |
Jan 20, 2022 | 6.490 | 7.180 | 6.300 | 6.340 | 164,180 | -0.05(-0.78%) |
Jan 19, 2022 | 6.610 | 6.680 | 6.340 | 6.390 | 46,387 | -0.21(-3.18%) |
Jan 18, 2022 | 7.450 | 7.450 | 6.470 | 6.600 | 136,838 | -0.67(-9.22%) |
Jan 14, 2022 | 7.270 | 0 | -0.11(-1.49%) | |||
Jan 13, 2022 | 8.300 | 8.300 | 7.340 | 7.380 | 88,596 | -0.84(-10.22%) |
Jan 12, 2022 | 7.830 | 8.240 | 7.670 | 8.220 | 123,038 | +0.68(+9.02%) |
Jan 11, 2022 | 7.570 | 7.935 | 7.400 | 7.540 | 92,130 | +0.12(+1.62%) |
Jan 10, 2022 | 7.020 | 7.420 | 6.730 | 7.420 | 119,817 | +0.39(+5.55%) |
Jan 07, 2022 | 7.100 | 7.190 | 6.720 | 7.030 | 51,586 | +0.06(+0.86%) |
Jan 06, 2022 | 7.030 | 7.120 | 6.560 | 6.970 | 52,297 | +0.00(+0.00%) |
Jan 05, 2022 | 7.080 | 7.360 | 6.889 | 6.970 | 101,347 | -0.09(-1.27%) |
Jan 04, 2022 | 7.660 | 7.670 | 7.060 | 7.060 | 95,211 | -0.50(-6.61%) |
Jan 03, 2022 | 7.920 | 7.920 | 7.400 | 7.560 | 43,897 | -0.42(-5.26%) |
Dec 31, 2021 | 7.330 | 8.020 | 7.130 | 7.980 | 164,947 | +0.74(+10.22%) |
Dec 30, 2021 | 7.510 | 7.510 | 7.010 | 7.240 | 89,147 | +0.13(+1.83%) |
Dec 29, 2021 | 7.400 | 7.450 | 7.050 | 7.110 | 150,457 | -0.46(-6.08%) |
Dec 28, 2021 | 7.550 | 7.830 | 7.153 | 7.570 | 151,559 | -0.02(-0.26%) |
Dec 27, 2021 | 7.380 | 7.700 | 7.300 | 7.590 | 117,879 | +0.28(+3.83%) |
Dec 23, 2021 | 7.270 | 7.630 | 7.200 | 7.310 | 447,788 | -0.04(-0.54%) |
Dec 22, 2021 | 7.460 | 7.580 | 7.240 | 7.350 | 56,289 | -0.12(-1.61%) |
Dec 21, 2021 | 7.310 | 7.540 | 7.095 | 7.470 | 44,163 | +0.13(+1.77%) |
Dec 20, 2021 | 7.470 | 7.588 | 7.090 | 7.340 | 61,184 | -0.35(-4.55%) |
Dec 17, 2021 | 7.540 | 8.000 | 7.450 | 7.690 | 111,654 | -0.05(-0.65%) |
Dec 16, 2021 | 8.100 | 8.350 | 7.470 | 7.740 | 122,476 | -0.07(-0.90%) |
Dec 15, 2021 | 7.510 | 7.810 | 7.090 | 7.810 | 124,220 | +0.30(+4.06%) |
Dec 14, 2021 | 7.640 | 7.760 | 7.280 | 7.505 | 91,320 | -0.12(-1.64%) |
Dec 13, 2021 | 8.010 | 8.150 | 7.600 | 7.630 | 49,304 | -0.44(-5.45%) |
Dec 10, 2021 | 8.200 | 8.200 | 7.900 | 8.070 | 70,658 | +0.24(+3.07%) |
Dec 09, 2021 | 8.650 | 8.750 | 7.810 | 7.830 | 140,112 | -0.78(-9.06%) |
Dec 08, 2021 | 8.260 | 8.670 | 8.010 | 8.610 | 107,274 | +0.37(+4.49%) |
Dec 07, 2021 | 8.200 | 8.499 | 8.053 | 8.240 | 60,846 | +0.13(+1.60%) |
Dec 06, 2021 | 7.630 | 8.230 | 7.360 | 8.110 | 105,979 | +0.48(+6.29%) |
Dec 03, 2021 | 7.530 | 7.930 | 7.349 | 7.630 | 110,762 | +0.03(+0.39%) |
Dec 02, 2021 | 8.765 | 8.765 | 7.480 | 7.600 | 157,702 | -0.47(-5.82%) |
Dec 01, 2021 | 8.500 | 8.640 | 7.940 | 8.070 | 63,497 | -0.37(-4.38%) |
Nov 30, 2021 | 8.410 | 8.650 | 8.400 | 8.440 | 85,573 | +0.03(+0.36%) |
Nov 29, 2021 | 9.100 | 9.100 | 8.310 | 8.410 | 96,212 | -0.55(-6.14%) |
Nov 26, 2021 | 9.150 | 9.190 | 8.620 | 8.960 | 29,494 | -0.24(-2.61%) |
Nov 24, 2021 | 8.560 | 9.200 | 8.407 | 9.200 | 52,165 | +0.58(+6.73%) |
Nov 23, 2021 | 8.880 | 9.190 | 8.310 | 8.620 | 92,837 | -0.21(-2.38%) |
Nov 22, 2021 | 9.000 | 9.390 | 8.650 | 8.830 | 114,052 | -0.16(-1.78%) |
Nov 19, 2021 | 8.510 | 9.190 | 8.430 | 8.990 | 56,303 | +0.43(+5.02%) |
Nov 18, 2021 | 9.300 | 8.650 | 8.350 | 8.560 | 104,453 | -0.52(-5.73%) |
Nov 17, 2021 | 9.460 | 9.550 | 9.010 | 9.080 | 83,175 | -0.38(-4.02%) |
Nov 16, 2021 | 9.650 | 9.715 | 9.250 | 9.460 | 80,410 | -0.20(-2.07%) |
Nov 15, 2021 | 10.00 | 10.05 | 9.500 | 9.660 | 73,345 | -0.09(-0.92%) |
Nov 12, 2021 | 9.700 | 10.15 | 9.500 | 9.750 | 90,817 | +0.06(+0.62%) |
Nov 11, 2021 | 10.07 | 10.18 | 9.500 | 9.690 | 65,628 | -0.27(-2.71%) |
Nov 10, 2021 | 10.06 | 9.960 | 39,111 | -0.21(-2.06%) | ||
Nov 09, 2021 | 10.14 | 10.22 | 9.680 | 10.17 | 67,491 | +0.00(+0.00%) |
Nov 08, 2021 | 10.32 | 10.44 | 10.01 | 10.17 | 40,989 | -0.14(-1.36%) |
Nov 05, 2021 | 10.28 | 10.45 | 9.962 | 10.31 | 36,268 | -0.01(-0.10%) |
Nov 04, 2021 | 10.44 | 10.67 | 9.900 | 10.32 | 43,406 | -0.10(-0.96%) |
Nov 03, 2021 | 9.890 | 10.48 | 9.610 | 10.42 | 60,039 | +0.42(+4.20%) |
Nov 02, 2021 | 10.66 | 10.66 | 9.550 | 10.00 | 125,514 | -0.10(-0.99%) |
Nov 01, 2021 | 10.37 | 10.27 | 9.940 | 10.10 | 87,042 | -0.11(-1.08%) |
Oct 29, 2021 | 10.22 | 10.28 | 10.06 | 10.21 | 25,542 | -0.13(-1.26%) |
Oct 28, 2021 | 10.25 | 10.65 | 10.16 | 10.34 | 30,585 | +0.21(+2.07%) |
Oct 27, 2021 | 10.89 | 10.93 | 10.08 | 10.13 | 84,022 | -0.78(-7.15%) |
Oct 26, 2021 | 10.60 | 10.92 | 10.91 | 60,153 | +0.30(+2.83%) | |
Oct 25, 2021 | 10.08 | 10.74 | 10.01 | 10.61 | 50,514 | +0.53(+5.26%) |
Oct 22, 2021 | 10.29 | 10.39 | 9.970 | 10.08 | 36,161 | -0.25(-2.42%) |
Oct 21, 2021 | 10.18 | 10.48 | 9.960 | 10.33 | 34,142 | +0.15(+1.47%) |
Oct 20, 2021 | 10.39 | 10.39 | 9.850 | 10.18 | 58,243 | -0.06(-0.59%) |
Oct 19, 2021 | 9.570 | 10.40 | 9.564 | 10.24 | 51,339 | +0.86(+9.17%) |
Oct 18, 2021 | 10.03 | 10.26 | 9.360 | 9.380 | 74,655 | -0.63(-6.29%) |
Oct 15, 2021 | 10.30 | 10.57 | 10.00 | 10.01 | 56,300 | +0.01(+0.10%) |
Oct 14, 2021 | 11.09 | 11.09 | 9.860 | 10.00 | 111,075 | -1.02(-9.26%) |
Oct 13, 2021 | 10.81 | 11.26 | 10.81 | 11.02 | 23,849 | +0.34(+3.18%) |
Oct 12, 2021 | 10.69 | 11.20 | 10.59 | 10.68 | 32,256 | -0.01(-0.09%) |
Oct 11, 2021 | 10.93 | 11.03 | 10.55 | 10.69 | 35,569 | -0.35(-3.17%) |
Oct 08, 2021 | 10.45 | 11.39 | 10.34 | 11.04 | 63,220 | +0.79(+7.71%) |
Oct 07, 2021 | 9.900 | 10.82 | 9.900 | 10.25 | 83,912 | +0.76(+8.01%) |
Oct 06, 2021 | 9.500 | 10.25 | 9.400 | 9.490 | 71,623 | -0.02(-0.21%) |
Oct 05, 2021 | 10.28 | 10.36 | 9.000 | 9.510 | 143,545 | -0.54(-5.37%) |
Oct 04, 2021 | 10.79 | 10.79 | 10.05 | 10.05 | 66,415 | -0.65(-6.07%) |
Oct 01, 2021 | 11.10 | 11.10 | 10.61 | 10.70 | 47,253 | -0.48(-4.29%) |
Sep 30, 2021 | 10.92 | 11.33 | 10.85 | 11.18 | 54,232 | +0.15(+1.36%) |
Sep 29, 2021 | 10.47 | 11.10 | 10.46 | 11.03 | 82,534 | +0.50(+4.75%) |
Sep 28, 2021 | 11.73 | 11.77 | 10.25 | 10.53 | 153,430 | -0.88(-7.71%) |
Sep 27, 2021 | 12.14 | 12.22 | 11.26 | 11.41 | 188,676 | -0.76(-6.24%) |
Sep 24, 2021 | 11.90 | 12.50 | 11.66 | 12.17 | 82,497 | +0.24(+2.01%) |
Sep 23, 2021 | 11.66 | 12.08 | 11.25 | 11.93 | 76,361 | +0.47(+4.10%) |
Sep 22, 2021 | 11.75 | 12.03 | 11.46 | 11.46 | 33,329 | -0.22(-1.88%) |
Sep 21, 2021 | 11.33 | 12.15 | 11.33 | 11.68 | 34,455 | +0.34(+3.00%) |
Sep 20, 2021 | 11.61 | 11.84 | 11.21 | 11.34 | 32,616 | -0.49(-4.14%) |
Sep 17, 2021 | 12.28 | 12.38 | 11.76 | 11.83 | 56,762 | -0.46(-3.74%) |
Sep 16, 2021 | 11.98 | 12.30 | 11.95 | 12.29 | 24,991 | +0.21(+1.74%) |
Sep 15, 2021 | 12.13 | 12.49 | 11.92 | 12.08 | 39,149 | -0.13(-1.06%) |
Sep 14, 2021 | 13.05 | 13.29 | 11.87 | 12.21 | 67,133 | -0.84(-6.44%) |
Sep 13, 2021 | 13.45 | 13.46 | 12.85 | 13.05 | 30,405 | -0.44(-3.26%) |
Sep 10, 2021 | 13.94 | 13.94 | 13.22 | 13.49 | 21,953 | -0.39(-2.81%) |
Sep 09, 2021 | 13.72 | 14.20 | 13.66 | 13.88 | 22,146 | +0.23(+1.68%) |
Sep 08, 2021 | 14.15 | 14.15 | 13.65 | 13.65 | 44,019 | -0.66(-4.61%) |
Sep 07, 2021 | 14.29 | 14.36 | 13.90 | 14.31 | 32,109 | +0.11(+0.77%) |
Sep 03, 2021 | 13.35 | 14.49 | 13.35 | 14.20 | 100,917 | +0.86(+6.45%) |
Sep 02, 2021 | 13.77 | 13.90 | 12.90 | 13.34 | 93,793 | -0.50(-3.61%) |
Sep 01, 2021 | 14.20 | 14.20 | 13.40 | 13.84 | 46,487 | -0.25(-1.77%) |
Aug 31, 2021 | 13.66 | 14.22 | 13.50 | 14.09 | 42,777 | +0.40(+2.92%) |
Aug 30, 2021 | 14.65 | 14.82 | 13.50 | 13.69 | 75,187 | -0.37(-2.63%) |
Aug 27, 2021 | 14.02 | 14.20 | 13.25 | 14.06 | 108,692 | +0.31(+2.25%) |
Aug 26, 2021 | 13.84 | 14.20 | 13.33 | 13.75 | 133,728 | -0.06(-0.43%) |
Aug 25, 2021 | 11.88 | 14.31 | 11.53 | 13.81 | 771,528 | +1.83(+15.28%) |
Aug 24, 2021 | 11.97 | 12.13 | 11.74 | 11.98 | 41,829 | +0.07(+0.59%) |
Aug 23, 2021 | 11.51 | 12.22 | 11.32 | 11.91 | 36,582 | +0.49(+4.29%) |
Aug 20, 2021 | 11.40 | 11.66 | 11.00 | 11.42 | 39,888 | +0.36(+3.25%) |
Aug 19, 2021 | 11.41 | 11.41 | 10.29 | 11.06 | 187,258 | -0.63(-5.39%) |
Aug 18, 2021 | 12.02 | 12.17 | 11.69 | 11.69 | 27,872 | -0.37(-3.07%) |
Aug 17, 2021 | 11.74 | 12.37 | 11.74 | 12.06 | 38,708 | +0.09(+0.75%) |
Aug 16, 2021 | 12.51 | 12.73 | 11.27 | 11.97 | 107,454 | -0.63(-5.00%) |
Aug 13, 2021 | 12.82 | 12.93 | 12.50 | 12.60 | 41,682 | -0.27(-2.10%) |
Aug 12, 2021 | 13.00 | 13.00 | 12.56 | 12.87 | 69,174 | -0.19(-1.45%) |
Aug 11, 2021 | 14.73 | 14.79 | 12.50 | 13.06 | 534,203 | -0.33(-2.46%) |
Aug 10, 2021 | 13.94 | 13.94 | 13.23 | 13.39 | 31,706 | -0.46(-3.32%) |
Aug 09, 2021 | 14.00 | 14.10 | 13.54 | 13.85 | 67,814 | +0.16(+1.17%) |
Aug 06, 2021 | 12.88 | 14.00 | 12.82 | 13.69 | 54,876 | +0.73(+5.63%) |
Aug 05, 2021 | 12.59 | 13.06 | 12.42 | 12.96 | 23,651 | +0.37(+2.94%) |
Aug 04, 2021 | 12.70 | 12.82 | 12.40 | 12.59 | 31,103 | -0.06(-0.47%) |
Aug 03, 2021 | 12.85 | 13.01 | 12.42 | 12.65 | 44,874 | -0.03(-0.24%) |
Aug 02, 2021 | 12.75 | 12.99 | 12.68 | 12.68 | 29,557 | -0.22(-1.71%) |
Jul 30, 2021 | 12.93 | 13.29 | 12.60 | 12.90 | 62,878 | -0.07(-0.54%) |
Jul 29, 2021 | 13.18 | 13.40 | 12.89 | 12.97 | 58,501 | +0.06(+0.46%) |
Jul 28, 2021 | 12.66 | 13.20 | 12.60 | 12.91 | 39,522 | +0.33(+2.62%) |
Jul 27, 2021 | 12.90 | 13.07 | 12.33 | 12.58 | 39,753 | -0.24(-1.87%) |
Jul 26, 2021 | 13.68 | 13.81 | 12.66 | 12.82 | 96,431 | -0.95(-6.90%) |
Jul 23, 2021 | 13.64 | 14.11 | 13.51 | 13.77 | 43,891 | -0.17(-1.22%) |
Jul 22, 2021 | 13.82 | 14.02 | 13.67 | 13.94 | 42,727 | +0.13(+0.94%) |
Jul 21, 2021 | 14.95 | 14.95 | 13.80 | 13.81 | 117,476 | -1.12(-7.50%) |
Jul 20, 2021 | 13.04 | 15.00 | 13.00 | 14.93 | 354,762 | +2.19(+17.19%) |
Jul 19, 2021 | 12.81 | 13.00 | 12.37 | 12.74 | 41,799 | -0.26(-2.00%) |
Jul 16, 2021 | 13.47 | 14.32 | 12.91 | 13.00 | 72,595 | -0.35(-2.62%) |
Jul 15, 2021 | 13.22 | 13.51 | 12.94 | 13.35 | 92,021 | +0.05(+0.38%) |
Jul 14, 2021 | 13.72 | 14.10 | 13.30 | 13.30 | 44,348 | -0.48(-3.48%) |
Jul 13, 2021 | 13.93 | 14.12 | 13.50 | 13.78 | 34,341 | -0.12(-0.86%) |
Jul 12, 2021 | 14.30 | 14.49 | 13.59 | 13.90 | 33,867 | -0.44(-3.07%) |
Jul 09, 2021 | 13.68 | 14.70 | 13.51 | 14.34 | 23,498 | +0.83(+6.14%) |
Jul 08, 2021 | 13.62 | 13.82 | 13.50 | 13.51 | 38,918 | -0.39(-2.81%) |
Jul 07, 2021 | 14.13 | 14.19 | 13.29 | 13.90 | 42,451 | -0.03(-0.22%) |
Jul 06, 2021 | 14.37 | 14.58 | 13.63 | 13.93 | 53,315 | -0.67(-4.59%) |
Jul 02, 2021 | 14.63 | 14.98 | 14.30 | 14.60 | 33,410 | +0.19(+1.32%) |
Jul 01, 2021 | 14.45 | 14.87 | 14.39 | 14.41 | 33,571 | -0.19(-1.30%) |
Jun 30, 2021 | 14.62 | 14.90 | 14.50 | 14.60 | 23,842 | -0.30(-2.01%) |
Jun 29, 2021 | 14.61 | 15.11 | 14.54 | 14.90 | 22,683 | +0.32(+2.19%) |
Jun 28, 2021 | 15.28 | 15.50 | 14.58 | 14.58 | 49,708 | -0.68(-4.46%) |
Jun 25, 2021 | 14.89 | 15.26 | 14.89 | 15.26 | 58,257 | +0.39(+2.62%) |
Jun 24, 2021 | 15.00 | 15.80 | 14.87 | 14.87 | 71,718 | -0.12(-0.80%) |
Jun 23, 2021 | 14.57 | 14.99 | 14.51 | 14.99 | 19,913 | +0.42(+2.88%) |
Jun 22, 2021 | 14.91 | 15.08 | 14.28 | 14.57 | 28,335 | -0.28(-1.89%) |
Jun 21, 2021 | 14.90 | 15.24 | 14.80 | 14.85 | 37,553 | -0.24(-1.59%) |
Jun 18, 2021 | 15.32 | 15.38 | 14.79 | 15.09 | 33,911 | -0.20(-1.31%) |
Jun 17, 2021 | 14.96 | 15.49 | 14.53 | 15.29 | 58,955 | +0.27(+1.80%) |
Jun 16, 2021 | 14.96 | 15.66 | 14.50 | 15.02 | 55,690 | -0.05(-0.33%) |
Jun 15, 2021 | 15.73 | 16.00 | 14.83 | 15.07 | 46,708 | -0.53(-3.40%) |
Jun 14, 2021 | 15.53 | 16.30 | 15.53 | 15.60 | 36,324 | +0.02(+0.13%) |
Jun 11, 2021 | 15.99 | 16.00 | 15.57 | 15.58 | 22,797 | -0.40(-2.50%) |
Jun 10, 2021 | 15.44 | 16.20 | 15.44 | 15.98 | 50,474 | +0.71(+4.65%) |
Jun 09, 2021 | 15.56 | 16.00 | 15.14 | 15.27 | 76,179 | -0.13(-0.84%) |
Jun 08, 2021 | 16.50 | 16.50 | 15.10 | 15.40 | 114,220 | -0.65(-4.05%) |
Jun 07, 2021 | 15.13 | 16.41 | 15.13 | 16.05 | 91,612 | +0.88(+5.77%) |
Jun 04, 2021 | 15.16 | 15.49 | 14.53 | 15.18 | 59,896 | +0.08(+0.50%) |
Jun 03, 2021 | 14.53 | 15.18 | 14.48 | 15.10 | 60,446 | +0.47(+3.21%) |
Jun 02, 2021 | 15.04 | 15.04 | 14.19 | 14.63 | 30,340 | +0.24(+1.67%) |
Jun 01, 2021 | 15.11 | 15.11 | 14.10 | 14.39 | 55,626 | -0.73(-4.83%) |
May 28, 2021 | 15.02 | 15.55 | 14.97 | 15.12 | 23,183 | -0.13(-0.85%) |
May 27, 2021 | 15.09 | 15.25 | 14.72 | 15.25 | 44,107 | +0.42(+2.83%) |
May 26, 2021 | 14.52 | 14.98 | 14.20 | 14.83 | 34,090 | +0.55(+3.85%) |
May 25, 2021 | 14.69 | 14.80 | 14.08 | 14.28 | 25,307 | -0.41(-2.79%) |
May 24, 2021 | 14.49 | 14.69 | 14.06 | 14.69 | 60,855 | +0.20(+1.38%) |
May 21, 2021 | 14.46 | 14.89 | 14.46 | 14.49 | 28,840 | +0.04(+0.28%) |
May 20, 2021 | 14.01 | 14.63 | 13.97 | 14.45 | 41,381 | +0.50(+3.62%) |
May 19, 2021 | 14.25 | 14.50 | 13.78 | 13.95 | 56,564 | -0.59(-4.09%) |
May 18, 2021 | 14.44 | 14.77 | 13.75 | 14.54 | 140,786 | +0.88(+6.44%) |
May 17, 2021 | 13.03 | 13.90 | 13.03 | 13.66 | 84,786 | +0.72(+5.56%) |
May 14, 2021 | 14.00 | 14.46 | 12.79 | 12.94 | 242,464 | -0.86(-6.23%) |
May 13, 2021 | 14.75 | 15.39 | 13.80 | 13.80 | 55,676 | -0.88(-5.99%) |
May 12, 2021 | 15.03 | 15.44 | 14.35 | 14.68 | 34,122 | -0.44(-2.91%) |
May 11, 2021 | 14.53 | 15.45 | 14.44 | 15.12 | 104,129 | +0.03(+0.20%) |
May 10, 2021 | 15.53 | 15.99 | 14.74 | 15.09 | 43,485 | -0.53(-3.39%) |
May 07, 2021 | 14.66 | 15.95 | 14.66 | 15.62 | 72,754 | +1.32(+9.23%) |
May 06, 2021 | 15.36 | 15.69 | 14.01 | 14.30 | 95,340 | -1.06(-6.90%) |
May 05, 2021 | 15.69 | 15.69 | 14.59 | 15.36 | 64,141 | -0.30(-1.92%) |
May 04, 2021 | 15.94 | 15.98 | 14.97 | 15.66 | 57,442 | -0.32(-2.00%) |
May 03, 2021 | 15.29 | 16.22 | 15.20 | 15.98 | 95,263 | +0.97(+6.46%) |
Apr 30, 2021 | 15.48 | 16.00 | 14.61 | 15.01 | 179,800 | -0.80(-5.06%) |
Apr 29, 2021 | 16.00 | 16.05 | 15.36 | 15.81 | 67,962 | -0.09(-0.57%) |
Apr 28, 2021 | 16.34 | 16.35 | 15.73 | 15.90 | 23,439 | -0.30(-1.85%) |
Apr 27, 2021 | 16.35 | 16.46 | 15.78 | 16.20 | 49,382 | +0.17(+1.06%) |
Apr 26, 2021 | 16.61 | 16.95 | 15.53 | 16.03 | 92,982 | -0.52(-3.14%) |
Apr 23, 2021 | 16.21 | 16.66 | 15.75 | 16.55 | 54,300 | +0.53(+3.31%) |
Apr 22, 2021 | 14.75 | 16.05 | 14.50 | 16.02 | 112,227 | +1.25(+8.46%) |
Apr 21, 2021 | 15.19 | 15.92 | 13.77 | 14.77 | 349,201 | -0.52(-3.40%) |
Apr 20, 2021 | 15.53 | 15.53 | 14.88 | 15.29 | 58,570 | -0.24(-1.55%) |
Apr 19, 2021 | 15.33 | 15.90 | 14.92 | 15.53 | 80,802 | +0.07(+0.45%) |
Apr 16, 2021 | 15.74 | 15.91 | 14.90 | 15.46 | 126,300 | -0.28(-1.78%) |
Apr 15, 2021 | 16.04 | 16.23 | 15.70 | 15.74 | 66,320 | -0.34(-2.11%) |
Apr 14, 2021 | 15.78 | 16.55 | 15.65 | 16.08 | 49,291 | +0.14(+0.88%) |
Apr 13, 2021 | 16.10 | 16.22 | 15.30 | 15.94 | 92,090 | -0.15(-0.93%) |
Apr 12, 2021 | 17.15 | 17.98 | 15.75 | 16.09 | 163,652 | -1.02(-5.96%) |
Apr 09, 2021 | 17.25 | 17.40 | 16.47 | 17.11 | 93,900 | -0.07(-0.41%) |
Apr 08, 2021 | 17.29 | 17.95 | 16.70 | 17.18 | 157,185 | +0.04(+0.23%) |
Apr 07, 2021 | 19.45 | 19.45 | 16.98 | 17.14 | 167,996 | -2.35(-12.06%) |
Apr 06, 2021 | 19.69 | 19.84 | 18.91 | 19.49 | 36,406 | -0.20(-1.02%) |
Apr 05, 2021 | 20.18 | 20.93 | 19.28 | 19.69 | 82,896 | -0.20(-1.01%) |
Apr 01, 2021 | 17.80 | 20.05 | 17.80 | 19.89 | 94,400 | +1.75(+9.65%) |
Mar 31, 2021 | 18.23 | 19.00 | 17.56 | 18.14 | 117,794 | +0.12(+0.67%) |
Mar 30, 2021 | 17.86 | 18.61 | 16.88 | 18.02 | 109,241 | -0.07(-0.39%) |
Mar 29, 2021 | 18.51 | 19.29 | 17.85 | 18.09 | 77,641 | -0.62(-3.31%) |
Mar 26, 2021 | 19.06 | 19.64 | 18.68 | 18.71 | 66,600 | -0.29(-1.53%) |
Mar 25, 2021 | 18.43 | 19.42 | 17.80 | 19.00 | 88,218 | +0.25(+1.33%) |
Mar 24, 2021 | 20.59 | 20.59 | 18.64 | 18.75 | 141,554 | -1.44(-7.13%) |
Mar 23, 2021 | 21.34 | 21.34 | 19.80 | 20.19 | 103,892 | -1.07(-5.03%) |
Mar 22, 2021 | 21.60 | 21.75 | 20.66 | 21.26 | 98,022 | -0.02(-0.09%) |
Mar 19, 2021 | 20.51 | 21.58 | 19.80 | 21.28 | 305,600 | +1.53(+7.75%) |
Mar 18, 2021 | 22.00 | 23.50 | 19.39 | 19.75 | 519,906 | -2.17(-9.90%) |
Mar 17, 2021 | 21.27 | 22.47 | 20.70 | 21.92 | 138,088 | +0.66(+3.10%) |
Mar 16, 2021 | 19.62 | 22.00 | 18.82 | 21.26 | 299,285 | +2.12(+11.08%) |
Mar 15, 2021 | 19.41 | 20.20 | 18.90 | 19.14 | 157,428 | +0.17(+0.90%) |
Mar 12, 2021 | 18.18 | 19.35 | 17.98 | 18.97 | 150,700 | +0.68(+3.72%) |
Mar 11, 2021 | 16.93 | 18.72 | 16.74 | 18.29 | 118,553 | +1.64(+9.85%) |
Mar 10, 2021 | 16.00 | 17.42 | 15.51 | 16.65 | 110,080 | +0.67(+4.19%) |
Mar 09, 2021 | 15.23 | 16.01 | 15.06 | 15.98 | 77,999 | +1.27(+8.63%) |
Mar 08, 2021 | 15.00 | 15.76 | 14.51 | 14.71 | 74,865 | -0.24(-1.61%) |
Mar 05, 2021 | 15.34 | 15.45 | 14.00 | 14.95 | 260,900 | -0.39(-2.54%) |
Mar 04, 2021 | 17.01 | 17.24 | 14.55 | 15.34 | 288,191 | -1.67(-9.82%) |
Mar 03, 2021 | 18.43 | 18.43 | 17.00 | 17.01 | 118,139 | -0.82(-4.60%) |
Mar 02, 2021 | 19.14 | 19.61 | 17.76 | 17.83 | 95,686 | -1.08(-5.71%) |