Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.810 | 9.810 | 9.130 | 9.370 | 166,126 | -0.51(-5.16%) |
Mar 30, 2022 | 9.950 | 10.08 | 9.807 | 9.880 | 44,057 | -0.10(-1.00%) |
Mar 29, 2022 | 10.13 | 10.20 | 9.927 | 9.980 | 106,933 | +0.02(+0.20%) |
Mar 28, 2022 | 9.720 | 10.04 | 9.720 | 9.960 | 67,529 | +0.04(+0.40%) |
Mar 25, 2022 | 9.750 | 9.950 | 9.605 | 9.920 | 50,751 | +0.15(+1.54%) |
Mar 24, 2022 | 9.700 | 9.870 | 9.581 | 9.770 | 49,414 | +0.05(+0.51%) |
Mar 23, 2022 | 10.13 | 10.23 | 9.620 | 9.720 | 73,812 | -0.51(-4.99%) |
Mar 22, 2022 | 10.18 | 10.37 | 10.14 | 10.23 | 54,149 | +0.05(+0.49%) |
Mar 21, 2022 | 10.20 | 10.30 | 10.12 | 10.18 | 35,070 | -0.11(-1.07%) |
Mar 18, 2022 | 10.27 | 10.37 | 10.08 | 10.29 | 110,820 | -0.02(-0.19%) |
Mar 17, 2022 | 10.53 | 10.63 | 10.28 | 10.31 | 50,970 | -0.21(-2.00%) |
Mar 16, 2022 | 10.08 | 10.88 | 10.00 | 10.52 | 111,787 | +0.53(+5.31%) |
Mar 15, 2022 | 10.00 | 10.14 | 9.950 | 9.990 | 63,014 | -0.06(-0.60%) |
Mar 14, 2022 | 10.19 | 10.33 | 9.980 | 10.05 | 63,190 | -0.02(-0.20%) |
Mar 11, 2022 | 10.01 | 10.29 | 9.970 | 10.07 | 85,978 | -0.03(-0.30%) |
Mar 10, 2022 | 10.14 | 10.20 | 9.870 | 10.10 | 66,303 | -0.23(-2.23%) |
Mar 09, 2022 | 10.71 | 10.86 | 10.29 | 10.33 | 35,852 | -0.22(-2.09%) |
Mar 08, 2022 | 10.48 | 11.03 | 10.48 | 10.55 | 43,185 | +0.16(+1.54%) |
Mar 07, 2022 | 9.870 | 10.56 | 9.870 | 10.39 | 80,786 | +0.26(+2.57%) |
Mar 04, 2022 | 9.950 | 10.22 | 9.630 | 10.13 | 64,395 | +0.14(+1.40%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.590 | 9.990 | 86,145 | +0.24(+2.46%) |
Mar 02, 2022 | 9.780 | 10.33 | 9.720 | 9.750 | 83,322 | -0.13(-1.32%) |
Mar 01, 2022 | 10.41 | 10.77 | 9.880 | 9.880 | 54,061 | -0.46(-4.45%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.23 | 10.34 | 34,136 | +0.02(+0.19%) |
Feb 25, 2022 | 10.43 | 10.46 | 10.20 | 10.32 | 38,964 | +0.03(+0.29%) |
Feb 24, 2022 | 9.990 | 10.46 | 9.780 | 10.29 | 49,206 | +0.04(+0.39%) |
Feb 23, 2022 | 10.25 | 10.31 | 10.16 | 10.25 | 65,784 | +0.00(+0.00%) |
Feb 22, 2022 | 10.41 | 10.75 | 10.25 | 10.25 | 84,912 | -0.28(-2.66%) |
Feb 18, 2022 | 10.53 | 0 | +0.26(+2.53%) | |||
Feb 17, 2022 | 10.48 | 10.72 | 10.25 | 10.27 | 134,553 | -0.35(-3.30%) |
Feb 16, 2022 | 10.60 | 10.80 | 10.32 | 10.62 | 66,278 | -0.06(-0.56%) |
Feb 15, 2022 | 10.67 | 11.00 | 10.56 | 10.68 | 49,023 | +0.15(+1.42%) |
Feb 14, 2022 | 10.25 | 10.64 | 10.25 | 10.53 | 45,726 | +0.24(+2.33%) |
Feb 11, 2022 | 10.42 | 10.59 | 10.11 | 10.29 | 80,338 | -0.23(-2.19%) |
Feb 10, 2022 | 10.49 | 10.81 | 10.36 | 10.52 | 99,955 | -0.16(-1.50%) |
Feb 09, 2022 | 10.81 | 11.21 | 10.43 | 10.68 | 167,283 | -0.22(-2.02%) |
Feb 08, 2022 | 10.97 | 11.04 | 10.79 | 10.90 | 39,935 | -0.07(-0.64%) |
Feb 07, 2022 | 11.10 | 11.15 | 10.92 | 10.97 | 101,406 | -0.10(-0.90%) |
Feb 04, 2022 | 11.14 | 11.29 | 10.97 | 11.07 | 63,462 | -0.12(-1.07%) |
Feb 03, 2022 | 11.65 | 11.15 | 11.19 | 70,366 | -0.55(-4.68%) | |
Feb 02, 2022 | 11.87 | 11.95 | 11.39 | 11.74 | 70,739 | -0.03(-0.25%) |
Feb 01, 2022 | 11.52 | 11.87 | 11.22 | 11.77 | 60,391 | +0.30(+2.62%) |
Jan 31, 2022 | 10.87 | 11.54 | 11.47 | 77,827 | +0.48(+4.37%) | |
Jan 28, 2022 | 11.44 | 11.58 | 10.56 | 10.99 | 69,535 | -0.44(-3.85%) |
Jan 27, 2022 | 12.02 | 12.02 | 11.31 | 11.43 | 73,250 | -0.61(-5.07%) |
Jan 26, 2022 | 11.92 | 12.25 | 11.81 | 12.04 | 132,087 | +0.19(+1.60%) |
Jan 25, 2022 | 11.94 | 12.05 | 11.60 | 11.85 | 65,872 | -0.05(-0.42%) |
Jan 24, 2022 | 11.16 | 11.99 | 11.04 | 11.90 | 167,062 | +0.41(+3.57%) |
Jan 21, 2022 | 12.65 | 12.65 | 11.38 | 11.49 | 520,984 | -1.95(-14.51%) |
Jan 20, 2022 | 13.72 | 13.93 | 13.40 | 13.44 | 143,903 | -0.16(-1.18%) |
Jan 19, 2022 | 13.67 | 13.76 | 13.31 | 13.60 | 100,724 | -0.22(-1.59%) |
Jan 18, 2022 | 14.49 | 14.49 | 13.73 | 13.82 | 115,288 | -0.71(-4.89%) |
Jan 14, 2022 | 14.53 | 0 | -0.46(-3.07%) | |||
Jan 13, 2022 | 14.84 | 15.33 | 14.82 | 14.99 | 38,998 | +0.10(+0.67%) |
Jan 12, 2022 | 14.86 | 15.21 | 14.85 | 14.89 | 49,567 | +0.03(+0.20%) |
Jan 11, 2022 | 14.51 | 14.89 | 14.40 | 14.86 | 32,341 | +0.37(+2.55%) |
Jan 10, 2022 | 14.84 | 14.84 | 14.37 | 14.49 | 47,167 | -0.22(-1.50%) |
Jan 07, 2022 | 14.35 | 14.76 | 14.35 | 14.71 | 30,461 | +0.26(+1.80%) |
Jan 06, 2022 | 14.55 | 14.69 | 14.36 | 14.45 | 31,584 | -0.06(-0.41%) |
Jan 05, 2022 | 14.66 | 15.09 | 14.38 | 14.51 | 75,830 | -0.25(-1.69%) |
Jan 04, 2022 | 14.83 | 15.07 | 14.55 | 14.76 | 56,896 | -0.09(-0.61%) |
Jan 03, 2022 | 15.24 | 15.32 | 14.68 | 14.85 | 65,463 | -0.06(-0.40%) |
Dec 31, 2021 | 14.41 | 15.12 | 14.34 | 14.91 | 162,842 | +0.43(+2.97%) |
Dec 30, 2021 | 14.30 | 14.89 | 14.23 | 14.48 | 47,826 | +0.25(+1.76%) |
Dec 29, 2021 | 14.15 | 14.40 | 14.06 | 14.23 | 110,036 | +0.05(+0.35%) |
Dec 28, 2021 | 13.94 | 14.44 | 13.94 | 14.18 | 73,251 | -0.17(-1.18%) |
Dec 27, 2021 | 14.23 | 14.47 | 13.97 | 14.35 | 88,150 | -0.02(-0.14%) |
Dec 23, 2021 | 14.24 | 15.02 | 14.23 | 14.37 | 68,466 | +0.20(+1.41%) |
Dec 22, 2021 | 13.61 | 14.22 | 13.53 | 14.17 | 93,766 | +0.45(+3.28%) |
Dec 21, 2021 | 13.99 | 14.18 | 13.64 | 13.72 | 64,321 | -0.09(-0.65%) |
Dec 20, 2021 | 13.75 | 13.98 | 13.15 | 13.81 | 110,864 | -0.07(-0.50%) |
Dec 17, 2021 | 14.55 | 14.60 | 13.85 | 13.88 | 115,387 | -0.69(-4.74%) |
Dec 16, 2021 | 14.52 | 14.85 | 14.21 | 14.57 | 102,546 | +0.07(+0.48%) |
Dec 15, 2021 | 14.81 | 14.81 | 14.12 | 14.50 | 86,944 | -0.41(-2.75%) |
Dec 14, 2021 | 14.48 | 15.11 | 14.30 | 14.91 | 68,011 | +0.35(+2.40%) |
Dec 13, 2021 | 14.80 | 14.84 | 14.44 | 14.56 | 42,731 | -0.21(-1.42%) |
Dec 10, 2021 | 14.97 | 15.06 | 14.60 | 14.77 | 59,515 | -0.21(-1.40%) |
Dec 09, 2021 | 15.19 | 15.40 | 14.93 | 14.98 | 56,237 | -0.35(-2.28%) |
Dec 08, 2021 | 15.23 | 15.45 | 14.97 | 15.33 | 42,275 | +0.18(+1.19%) |
Dec 07, 2021 | 15.08 | 15.68 | 15.07 | 15.15 | 59,664 | +0.11(+0.73%) |
Dec 06, 2021 | 14.75 | 15.28 | 14.52 | 15.04 | 59,523 | +0.27(+1.83%) |
Dec 03, 2021 | 14.68 | 15.06 | 14.07 | 14.77 | 99,846 | +0.11(+0.75%) |
Dec 02, 2021 | 14.42 | 14.95 | 14.26 | 14.66 | 74,465 | +0.14(+0.96%) |
Dec 01, 2021 | 15.27 | 15.54 | 14.47 | 14.52 | 103,229 | -0.33(-2.22%) |
Nov 30, 2021 | 14.26 | 14.88 | 14.08 | 14.85 | 133,198 | +0.48(+3.34%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.32 | 14.37 | 88,837 | -1.07(-6.93%) |
Nov 26, 2021 | 15.20 | 15.56 | 14.81 | 15.44 | 54,831 | -0.14(-0.90%) |
Nov 24, 2021 | 15.07 | 15.63 | 14.80 | 15.58 | 87,749 | +0.28(+1.83%) |
Nov 23, 2021 | 15.46 | 15.54 | 15.12 | 15.30 | 43,060 | -0.11(-0.71%) |
Nov 22, 2021 | 15.51 | 15.97 | 15.38 | 15.41 | 66,010 | -0.10(-0.64%) |
Nov 19, 2021 | 15.51 | 15.79 | 15.51 | 15.51 | 40,255 | -0.18(-1.15%) |
Nov 18, 2021 | 16.00 | 15.72 | 15.57 | 15.69 | 71,872 | -0.55(-3.39%) |
Nov 17, 2021 | 16.27 | 16.43 | 16.03 | 16.24 | 77,864 | -0.21(-1.28%) |
Nov 16, 2021 | 16.94 | 16.94 | 16.41 | 16.45 | 58,039 | -0.47(-2.78%) |
Nov 15, 2021 | 16.77 | 16.97 | 16.39 | 16.92 | 77,845 | -0.02(-0.12%) |
Nov 12, 2021 | 17.06 | 17.30 | 16.86 | 16.94 | 45,401 | -0.09(-0.53%) |
Nov 11, 2021 | 17.23 | 17.62 | 16.83 | 17.03 | 66,569 | -0.19(-1.10%) |
Nov 10, 2021 | 16.64 | 17.29 | 17.22 | 59,327 | +0.56(+3.36%) | |
Nov 09, 2021 | 17.11 | 17.17 | 16.35 | 16.66 | 147,371 | -0.49(-2.86%) |
Nov 08, 2021 | 17.75 | 17.93 | 17.01 | 17.15 | 150,530 | -0.05(-0.29%) |
Nov 05, 2021 | 17.68 | 18.18 | 17.18 | 17.20 | 138,734 | +0.14(+0.82%) |
Nov 04, 2021 | 17.02 | 17.19 | 16.61 | 17.06 | 178,274 | -0.13(-0.76%) |
Nov 03, 2021 | 17.62 | 18.86 | 17.08 | 17.19 | 194,948 | -0.83(-4.61%) |
Nov 02, 2021 | 18.21 | 18.26 | 17.67 | 18.02 | 89,025 | -0.04(-0.22%) |
Nov 01, 2021 | 17.80 | 18.49 | 17.76 | 18.06 | 65,112 | +0.30(+1.69%) |
Oct 29, 2021 | 17.95 | 18.20 | 17.67 | 17.76 | 49,322 | -0.20(-1.11%) |
Oct 28, 2021 | 17.74 | 18.14 | 17.74 | 17.96 | 43,455 | +0.22(+1.24%) |
Oct 27, 2021 | 18.01 | 18.20 | 17.61 | 17.74 | 50,365 | -0.30(-1.66%) |
Oct 26, 2021 | 18.26 | 18.04 | 66,075 | -0.24(-1.31%) | ||
Oct 25, 2021 | 18.88 | 18.88 | 17.81 | 18.28 | 123,928 | -0.59(-3.13%) |
Oct 22, 2021 | 19.46 | 19.46 | 18.72 | 18.87 | 47,430 | -0.43(-2.23%) |
Oct 21, 2021 | 19.46 | 19.90 | 19.23 | 19.30 | 62,725 | -0.10(-0.52%) |
Oct 20, 2021 | 18.96 | 19.64 | 18.70 | 19.40 | 94,952 | +0.52(+2.75%) |
Oct 19, 2021 | 19.10 | 19.13 | 18.61 | 18.88 | 81,373 | +0.03(+0.16%) |
Oct 18, 2021 | 18.69 | 18.90 | 18.25 | 18.85 | 93,474 | -0.11(-0.58%) |
Oct 15, 2021 | 19.00 | 19.40 | 18.79 | 18.96 | 188,035 | -0.07(-0.37%) |
Oct 14, 2021 | 18.56 | 19.36 | 18.39 | 19.03 | 110,252 | +0.69(+3.76%) |
Oct 13, 2021 | 17.88 | 18.56 | 17.74 | 18.34 | 64,765 | +0.28(+1.55%) |
Oct 12, 2021 | 18.24 | 18.25 | 17.50 | 18.06 | 97,425 | -0.09(-0.50%) |
Oct 11, 2021 | 18.43 | 18.66 | 17.90 | 18.15 | 64,297 | -0.46(-2.47%) |
Oct 08, 2021 | 19.15 | 19.26 | 18.40 | 18.61 | 86,200 | -0.52(-2.72%) |
Oct 07, 2021 | 18.94 | 19.23 | 18.76 | 19.13 | 65,672 | +0.49(+2.63%) |
Oct 06, 2021 | 18.88 | 19.00 | 18.30 | 18.64 | 45,135 | -0.56(-2.92%) |
Oct 05, 2021 | 18.72 | 19.25 | 18.29 | 19.20 | 97,066 | +0.48(+2.56%) |
Oct 04, 2021 | 18.41 | 18.98 | 18.10 | 18.72 | 70,500 | +0.34(+1.85%) |
Oct 01, 2021 | 18.80 | 19.05 | 18.32 | 18.38 | 84,936 | -0.42(-2.23%) |
Sep 30, 2021 | 18.94 | 19.18 | 18.39 | 18.80 | 241,822 | -0.15(-0.79%) |
Sep 29, 2021 | 19.15 | 19.30 | 18.83 | 18.95 | 87,534 | -0.11(-0.58%) |
Sep 28, 2021 | 19.50 | 19.60 | 18.81 | 19.06 | 147,701 | -0.65(-3.30%) |
Sep 27, 2021 | 20.25 | 20.93 | 19.42 | 19.71 | 154,395 | -0.11(-0.55%) |
Sep 24, 2021 | 18.85 | 20.31 | 18.81 | 19.82 | 160,987 | +0.94(+4.98%) |
Sep 23, 2021 | 19.05 | 19.34 | 18.64 | 18.88 | 136,221 | +0.25(+1.34%) |
Sep 22, 2021 | 18.01 | 19.19 | 17.75 | 18.63 | 249,405 | +1.13(+6.46%) |
Sep 21, 2021 | 18.00 | 18.30 | 16.81 | 17.50 | 162,683 | -0.25(-1.41%) |
Sep 20, 2021 | 18.30 | 18.70 | 17.10 | 17.75 | 286,425 | -1.07(-5.69%) |
Sep 17, 2021 | 18.30 | 18.99 | 17.62 | 18.82 | 619,106 | +0.50(+2.73%) |
Sep 16, 2021 | 17.29 | 18.81 | 17.03 | 18.32 | 364,817 | +1.05(+6.08%) |
Sep 15, 2021 | 17.41 | 17.45 | 16.51 | 17.27 | 345,509 | +0.14(+0.82%) |
Sep 14, 2021 | 18.97 | 18.97 | 16.20 | 17.13 | 564,988 | -0.17(-0.98%) |
Sep 13, 2021 | 17.31 | 18.49 | 16.02 | 17.30 | 971,606 | +3.38(+24.28%) |
Sep 10, 2021 | 14.39 | 14.48 | 13.66 | 13.92 | 91,090 | -0.32(-2.25%) |
Sep 09, 2021 | 14.04 | 14.38 | 13.77 | 14.24 | 104,219 | +0.18(+1.28%) |
Sep 08, 2021 | 13.81 | 14.15 | 13.49 | 14.06 | 124,078 | +0.33(+2.40%) |
Sep 07, 2021 | 14.57 | 14.69 | 13.50 | 13.73 | 143,858 | -0.84(-5.77%) |
Sep 03, 2021 | 14.44 | 14.69 | 14.26 | 14.57 | 60,040 | +0.17(+1.18%) |
Sep 02, 2021 | 14.99 | 14.99 | 14.29 | 14.40 | 79,676 | -0.42(-2.83%) |
Sep 01, 2021 | 15.03 | 15.26 | 14.71 | 14.82 | 161,660 | -0.10(-0.67%) |
Aug 31, 2021 | 15.20 | 15.30 | 14.85 | 14.92 | 65,284 | -0.25(-1.65%) |
Aug 30, 2021 | 15.26 | 15.49 | 15.16 | 15.17 | 36,349 | -0.08(-0.52%) |
Aug 27, 2021 | 15.02 | 15.60 | 15.02 | 15.25 | 55,189 | +0.23(+1.53%) |
Aug 26, 2021 | 15.07 | 15.45 | 15.00 | 15.02 | 58,969 | -0.01(-0.07%) |
Aug 25, 2021 | 15.51 | 15.55 | 14.97 | 15.03 | 95,629 | -0.42(-2.72%) |
Aug 24, 2021 | 14.90 | 15.53 | 14.81 | 15.45 | 76,993 | +0.44(+2.93%) |
Aug 23, 2021 | 15.32 | 15.57 | 14.95 | 15.01 | 38,838 | -0.34(-2.21%) |
Aug 20, 2021 | 14.94 | 15.65 | 14.79 | 15.35 | 34,913 | +0.29(+1.93%) |
Aug 19, 2021 | 15.49 | 15.91 | 14.68 | 15.06 | 68,133 | -0.62(-3.95%) |
Aug 18, 2021 | 16.00 | 16.18 | 15.56 | 15.68 | 51,196 | -0.32(-2.00%) |
Aug 17, 2021 | 15.93 | 16.19 | 15.68 | 16.00 | 89,394 | -0.14(-0.87%) |
Aug 16, 2021 | 16.43 | 16.54 | 16.00 | 16.14 | 126,303 | -0.44(-2.65%) |
Aug 13, 2021 | 17.10 | 17.17 | 16.52 | 16.58 | 42,634 | -0.42(-2.47%) |
Aug 12, 2021 | 17.24 | 17.36 | 16.96 | 17.00 | 68,763 | -0.25(-1.45%) |
Aug 11, 2021 | 17.24 | 17.45 | 17.09 | 17.25 | 42,425 | +0.00(+0.00%) |
Aug 10, 2021 | 17.21 | 17.60 | 17.01 | 17.25 | 57,427 | -0.01(-0.06%) |
Aug 09, 2021 | 17.24 | 17.30 | 16.98 | 17.26 | 130,437 | +0.18(+1.05%) |
Aug 06, 2021 | 17.35 | 17.43 | 16.92 | 17.08 | 101,052 | -0.21(-1.21%) |
Aug 05, 2021 | 17.10 | 17.33 | 16.87 | 17.29 | 148,340 | +0.39(+2.31%) |
Aug 04, 2021 | 17.11 | 17.47 | 16.68 | 16.90 | 142,570 | -0.60(-3.43%) |
Aug 03, 2021 | 17.22 | 17.54 | 17.01 | 17.50 | 20,054 | +0.19(+1.10%) |
Aug 02, 2021 | 17.60 | 17.99 | 17.11 | 17.31 | 26,446 | -0.26(-1.48%) |
Jul 30, 2021 | 17.39 | 17.87 | 17.39 | 17.57 | 39,082 | +0.16(+0.92%) |
Jul 29, 2021 | 17.09 | 17.79 | 17.00 | 17.41 | 126,143 | +0.41(+2.41%) |
Jul 28, 2021 | 17.59 | 17.65 | 16.77 | 17.00 | 140,745 | -0.50(-2.86%) |
Jul 27, 2021 | 17.84 | 17.92 | 17.38 | 17.50 | 32,773 | -0.39(-2.18%) |
Jul 26, 2021 | 17.93 | 18.11 | 17.61 | 17.89 | 60,695 | -0.03(-0.17%) |
Jul 23, 2021 | 17.70 | 18.02 | 17.65 | 17.92 | 21,625 | +0.20(+1.13%) |
Jul 22, 2021 | 18.08 | 18.10 | 17.53 | 17.72 | 29,904 | -0.28(-1.56%) |
Jul 21, 2021 | 18.22 | 18.47 | 17.92 | 18.00 | 88,911 | -0.15(-0.83%) |
Jul 20, 2021 | 17.91 | 18.30 | 17.91 | 18.15 | 160,100 | +0.34(+1.91%) |
Jul 19, 2021 | 17.42 | 18.10 | 17.42 | 17.81 | 87,213 | -0.34(-1.87%) |
Jul 16, 2021 | 18.15 | 18.35 | 18.05 | 18.15 | 53,583 | +0.15(+0.83%) |
Jul 15, 2021 | 18.24 | 18.49 | 17.86 | 18.00 | 70,353 | -0.38(-2.07%) |
Jul 14, 2021 | 18.94 | 18.99 | 18.26 | 18.38 | 82,546 | -0.42(-2.23%) |
Jul 13, 2021 | 18.80 | 19.00 | 18.70 | 18.80 | 104,292 | +0.07(+0.37%) |
Jul 12, 2021 | 18.85 | 19.03 | 18.50 | 18.73 | 104,496 | +0.13(+0.70%) |
Jul 09, 2021 | 18.46 | 19.09 | 18.46 | 18.60 | 137,908 | +0.40(+2.20%) |
Jul 08, 2021 | 18.50 | 18.55 | 17.95 | 18.20 | 48,991 | -0.67(-3.55%) |
Jul 07, 2021 | 19.09 | 19.16 | 18.65 | 18.87 | 43,818 | -0.19(-1.00%) |
Jul 06, 2021 | 19.48 | 19.54 | 18.71 | 19.06 | 78,907 | -0.48(-2.46%) |
Jul 02, 2021 | 20.13 | 20.50 | 19.31 | 19.54 | 38,875 | -0.45(-2.25%) |
Jul 01, 2021 | 20.19 | 20.45 | 19.75 | 19.99 | 39,652 | -0.12(-0.60%) |
Jun 30, 2021 | 20.04 | 20.48 | 20.01 | 20.11 | 42,716 | -0.03(-0.15%) |
Jun 29, 2021 | 20.73 | 20.99 | 19.78 | 20.14 | 39,416 | -0.61(-2.94%) |
Jun 28, 2021 | 20.15 | 20.91 | 19.97 | 20.75 | 75,858 | +1.01(+5.12%) |
Jun 25, 2021 | 20.66 | 20.74 | 19.74 | 19.74 | 218,109 | -0.45(-2.23%) |
Jun 24, 2021 | 20.72 | 20.82 | 20.10 | 20.19 | 76,623 | -0.29(-1.42%) |
Jun 23, 2021 | 21.59 | 21.70 | 20.10 | 20.48 | 109,591 | -0.95(-4.43%) |
Jun 22, 2021 | 21.76 | 21.87 | 20.76 | 21.43 | 57,117 | -0.13(-0.60%) |
Jun 21, 2021 | 21.01 | 22.16 | 21.00 | 21.56 | 142,226 | +0.68(+3.26%) |
Jun 18, 2021 | 19.61 | 20.92 | 19.28 | 20.88 | 220,262 | +1.23(+6.26%) |
Jun 17, 2021 | 20.28 | 20.89 | 19.50 | 19.65 | 41,661 | -0.59(-2.92%) |
Jun 16, 2021 | 20.55 | 20.69 | 19.87 | 20.24 | 112,187 | -0.31(-1.51%) |
Jun 15, 2021 | 19.74 | 20.50 | 19.69 | 20.55 | 179,666 | +1.86(+9.95%) |
Jun 14, 2021 | 18.42 | 18.80 | 18.38 | 18.69 | 27,378 | +0.01(+0.05%) |
Jun 11, 2021 | 19.08 | 19.38 | 18.52 | 18.68 | 24,852 | -0.66(-3.41%) |
Jun 10, 2021 | 18.49 | 19.64 | 18.32 | 19.34 | 56,345 | +1.03(+5.63%) |
Jun 09, 2021 | 19.59 | 19.75 | 17.61 | 18.31 | 35,886 | -1.42(-7.20%) |
Jun 08, 2021 | 19.60 | 20.04 | 19.23 | 19.73 | 37,333 | +0.00(+0.00%) |
Jun 07, 2021 | 18.68 | 19.74 | 18.61 | 19.73 | 62,931 | +0.91(+4.84%) |
Jun 04, 2021 | 19.08 | 19.81 | 18.76 | 18.82 | 74,484 | -0.16(-0.84%) |
Jun 03, 2021 | 19.23 | 19.23 | 18.82 | 18.98 | 26,572 | -0.25(-1.30%) |
Jun 02, 2021 | 19.88 | 19.89 | 19.08 | 19.23 | 37,787 | -0.44(-2.24%) |
Jun 01, 2021 | 19.50 | 19.95 | 19.46 | 19.67 | 71,210 | +0.23(+1.18%) |
May 28, 2021 | 19.25 | 19.49 | 19.06 | 19.44 | 30,000 | +0.20(+1.04%) |
May 27, 2021 | 18.85 | 19.25 | 18.54 | 19.24 | 29,037 | +0.50(+2.67%) |
May 26, 2021 | 18.89 | 18.96 | 18.54 | 18.74 | 52,034 | +0.02(+0.11%) |
May 25, 2021 | 18.74 | 19.01 | 18.59 | 18.72 | 75,365 | -0.03(-0.16%) |
May 24, 2021 | 17.37 | 19.18 | 17.37 | 18.75 | 155,115 | +1.63(+9.52%) |
May 21, 2021 | 16.82 | 17.73 | 16.81 | 17.12 | 20,792 | +0.53(+3.19%) |
May 20, 2021 | 16.57 | 16.60 | 15.84 | 16.59 | 111,262 | +0.02(+0.12%) |
May 19, 2021 | 17.39 | 17.39 | 16.50 | 16.57 | 28,286 | -0.83(-4.77%) |
May 18, 2021 | 17.28 | 18.00 | 17.21 | 17.40 | 40,907 | -0.03(-0.17%) |
May 17, 2021 | 16.90 | 17.59 | 16.54 | 17.43 | 27,511 | +0.28(+1.63%) |
May 14, 2021 | 17.22 | 17.26 | 16.86 | 17.15 | 29,572 | +0.19(+1.12%) |
May 13, 2021 | 16.69 | 17.32 | 16.62 | 16.96 | 83,794 | +0.42(+2.54%) |
May 12, 2021 | 17.71 | 17.77 | 16.20 | 16.54 | 39,761 | -1.30(-7.29%) |
May 11, 2021 | 18.03 | 18.18 | 17.30 | 17.84 | 70,203 | -0.33(-1.82%) |
May 10, 2021 | 17.48 | 18.22 | 17.35 | 18.17 | 65,632 | +0.85(+4.91%) |
May 07, 2021 | 16.45 | 17.48 | 16.45 | 17.32 | 85,400 | +0.99(+6.06%) |
May 06, 2021 | 15.00 | 16.75 | 14.99 | 16.33 | 52,679 | +1.24(+8.22%) |
May 05, 2021 | 14.90 | 15.66 | 14.74 | 15.09 | 41,194 | -0.13(-0.85%) |
May 04, 2021 | 15.87 | 16.12 | 15.08 | 15.22 | 41,732 | -0.78(-4.87%) |
May 03, 2021 | 16.00 | 16.35 | 15.37 | 16.00 | 14,460 | +0.39(+2.50%) |
Apr 30, 2021 | 16.11 | 16.11 | 15.24 | 15.61 | 25,200 | -0.69(-4.23%) |
Apr 29, 2021 | 16.40 | 16.40 | 15.67 | 16.30 | 22,441 | -0.30(-1.81%) |
Apr 28, 2021 | 16.56 | 17.00 | 16.31 | 16.60 | 58,233 | -0.09(-0.54%) |
Apr 27, 2021 | 16.68 | 16.80 | 16.38 | 16.69 | 12,859 | +0.04(+0.24%) |
Apr 26, 2021 | 16.38 | 16.78 | 16.38 | 16.65 | 15,664 | +0.09(+0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.14 | 16.56 | 16,800 | +0.20(+1.22%) |
Apr 22, 2021 | 16.51 | 16.69 | 15.99 | 16.36 | 9,837 | +0.04(+0.25%) |
Apr 21, 2021 | 15.98 | 16.66 | 15.37 | 16.32 | 54,779 | +0.15(+0.93%) |
Apr 20, 2021 | 15.75 | 16.38 | 15.22 | 16.17 | 19,785 | +0.13(+0.81%) |
Apr 19, 2021 | 16.10 | 16.20 | 15.38 | 16.04 | 27,546 | -0.01(-0.06%) |
Apr 16, 2021 | 15.62 | 16.50 | 15.05 | 16.05 | 58,700 | +0.22(+1.39%) |
Apr 15, 2021 | 15.00 | 15.97 | 14.98 | 15.83 | 23,231 | +0.81(+5.39%) |
Apr 14, 2021 | 14.97 | 15.02 | 14.56 | 15.02 | 98,753 | +0.35(+2.39%) |
Apr 13, 2021 | 14.84 | 14.98 | 14.18 | 14.67 | 33,405 | -0.14(-0.95%) |
Apr 12, 2021 | 15.01 | 15.05 | 14.40 | 14.81 | 21,221 | -0.19(-1.27%) |
Apr 09, 2021 | 14.73 | 15.17 | 14.73 | 15.00 | 29,000 | +0.04(+0.27%) |
Apr 08, 2021 | 14.89 | 14.96 | 14.15 | 14.96 | 49,887 | -0.01(-0.07%) |
Apr 07, 2021 | 14.35 | 15.09 | 13.92 | 14.97 | 53,606 | +0.87(+6.17%) |
Apr 06, 2021 | 14.44 | 14.69 | 13.75 | 14.10 | 21,240 | -0.32(-2.22%) |
Apr 05, 2021 | 15.25 | 15.28 | 14.28 | 14.42 | 53,719 | -0.85(-5.57%) |