Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.14 | 18.14 | 17.37 | 17.65 | 205,708 | -0.48(-2.62%) |
Apr 28, 2022 | 17.61 | 18.24 | 17.05 | 18.12 | 234,329 | +0.69(+3.96%) |
Apr 27, 2022 | 16.83 | 17.54 | 16.83 | 17.44 | 201,067 | +0.56(+3.31%) |
Apr 26, 2022 | 17.10 | 17.10 | 16.62 | 16.88 | 335,697 | -0.37(-2.16%) |
Apr 25, 2022 | 16.59 | 17.31 | 16.31 | 17.25 | 253,625 | +0.59(+3.52%) |
Apr 22, 2022 | 17.27 | 17.69 | 16.62 | 16.66 | 193,656 | -0.86(-4.89%) |
Apr 21, 2022 | 18.61 | 18.68 | 17.45 | 17.52 | 348,118 | -0.82(-4.47%) |
Apr 20, 2022 | 18.19 | 18.60 | 18.05 | 18.34 | 281,814 | +0.37(+2.07%) |
Apr 19, 2022 | 16.67 | 18.10 | 16.67 | 17.97 | 253,141 | +1.10(+6.52%) |
Apr 18, 2022 | 16.54 | 16.96 | 16.16 | 16.87 | 204,388 | +0.15(+0.89%) |
Apr 14, 2022 | 17.19 | 17.67 | 16.58 | 16.72 | 326,510 | -0.50(-2.92%) |
Apr 13, 2022 | 16.76 | 17.57 | 16.63 | 17.22 | 309,141 | +0.42(+2.50%) |
Apr 12, 2022 | 16.41 | 16.89 | 16.29 | 16.80 | 438,710 | +0.55(+3.38%) |
Apr 11, 2022 | 15.97 | 16.74 | 15.85 | 16.25 | 184,896 | +0.38(+2.41%) |
Apr 08, 2022 | 15.42 | 16.03 | 15.24 | 15.87 | 189,948 | +0.44(+2.84%) |
Apr 07, 2022 | 15.58 | 15.81 | 14.95 | 15.43 | 289,164 | -0.28(-1.78%) |
Apr 06, 2022 | 15.70 | 15.87 | 14.85 | 15.71 | 372,685 | -0.17(-1.06%) |
Apr 05, 2022 | 16.12 | 16.30 | 15.66 | 15.88 | 374,416 | -0.21(-1.27%) |
Apr 04, 2022 | 16.35 | 16.56 | 16.06 | 16.08 | 170,438 | -0.24(-1.48%) |
Apr 01, 2022 | 17.07 | 17.29 | 16.30 | 16.33 | 289,226 | -0.71(-4.16%) |
Mar 31, 2022 | 17.04 | 17.44 | 16.78 | 17.03 | 208,775 | -0.08(-0.49%) |
Mar 30, 2022 | 17.42 | 17.56 | 17.07 | 17.12 | 156,514 | -0.38(-2.18%) |
Mar 29, 2022 | 16.88 | 17.71 | 16.88 | 17.50 | 183,185 | +0.82(+4.92%) |
Mar 28, 2022 | 16.58 | 16.72 | 16.12 | 16.68 | 155,402 | +0.09(+0.56%) |
Mar 25, 2022 | 16.47 | 16.92 | 16.19 | 16.59 | 95,882 | +0.12(+0.74%) |
Mar 24, 2022 | 16.75 | 16.81 | 16.36 | 16.47 | 164,070 | -0.06(-0.34%) |
Mar 23, 2022 | 16.80 | 17.17 | 16.42 | 16.52 | 202,714 | -0.48(-2.85%) |
Mar 22, 2022 | 16.62 | 17.22 | 16.49 | 17.01 | 292,215 | +0.61(+3.75%) |
Mar 21, 2022 | 17.40 | 17.70 | 16.20 | 16.39 | 413,870 | -0.91(-5.28%) |
Mar 18, 2022 | 17.02 | 17.68 | 16.80 | 17.30 | 391,371 | +0.25(+1.48%) |
Mar 17, 2022 | 16.25 | 17.05 | 16.25 | 17.05 | 334,495 | +0.48(+2.87%) |
Mar 16, 2022 | 16.03 | 16.89 | 15.78 | 16.58 | 560,522 | +0.89(+5.64%) |
Mar 15, 2022 | 14.83 | 15.91 | 14.74 | 15.69 | 597,947 | +0.82(+5.51%) |
Mar 14, 2022 | 14.84 | 15.89 | 14.49 | 14.87 | 496,787 | +0.04(+0.25%) |
Mar 11, 2022 | 14.75 | 15.18 | 14.44 | 14.84 | 684,201 | -0.11(-0.75%) |
Mar 10, 2022 | 14.15 | 16.49 | 13.31 | 14.95 | 2,605,247 | -3.35(-18.29%) |
Mar 09, 2022 | 17.09 | 18.87 | 16.81 | 18.29 | 646,742 | +1.72(+10.41%) |
Mar 08, 2022 | 16.63 | 16.95 | 15.94 | 16.57 | 417,649 | +0.11(+0.68%) |
Mar 07, 2022 | 17.98 | 18.58 | 16.43 | 16.46 | 416,194 | -1.58(-8.78%) |
Mar 04, 2022 | 18.79 | 19.10 | 17.88 | 18.04 | 260,602 | -1.04(-5.47%) |
Mar 03, 2022 | 19.17 | 19.33 | 18.74 | 19.08 | 321,812 | -0.12(-0.63%) |
Mar 02, 2022 | 18.73 | 19.57 | 18.55 | 19.21 | 263,902 | +0.74(+3.99%) |
Mar 01, 2022 | 18.98 | 19.17 | 18.19 | 18.47 | 237,330 | -0.57(-2.99%) |
Feb 28, 2022 | 19.22 | 19.72 | 18.84 | 19.04 | 292,740 | -0.21(-1.11%) |
Feb 25, 2022 | 18.32 | 19.38 | 18.41 | 19.25 | 333,174 | +1.03(+5.62%) |
Feb 24, 2022 | 16.29 | 18.39 | 16.07 | 18.23 | 354,971 | +0.89(+5.10%) |
Feb 23, 2022 | 17.56 | 18.04 | 17.01 | 17.34 | 234,028 | -0.07(-0.37%) |
Feb 22, 2022 | 19.56 | 20.87 | 17.10 | 17.41 | 1,413,482 | -2.10(-10.75%) |
Feb 18, 2022 | 19.50 | 0 | +0.42(+2.20%) | |||
Feb 17, 2022 | 19.46 | 19.62 | 18.89 | 19.08 | 150,299 | -0.48(-2.43%) |
Feb 16, 2022 | 19.28 | 19.70 | 18.95 | 19.56 | 216,300 | +0.35(+1.84%) |
Feb 15, 2022 | 18.25 | 19.27 | 18.19 | 19.21 | 203,467 | +1.14(+6.29%) |
Feb 14, 2022 | 18.73 | 18.92 | 18.01 | 18.07 | 209,616 | -0.69(-3.68%) |
Feb 11, 2022 | 19.17 | 19.71 | 18.54 | 18.76 | 188,170 | -0.38(-2.00%) |
Feb 10, 2022 | 18.45 | 19.84 | 18.45 | 19.14 | 197,007 | +0.21(+1.13%) |
Feb 09, 2022 | 18.82 | 19.10 | 18.34 | 18.93 | 209,495 | +0.47(+2.52%) |
Feb 08, 2022 | 17.75 | 18.54 | 17.75 | 18.46 | 192,814 | +0.75(+4.21%) |
Feb 07, 2022 | 17.18 | 17.85 | 17.15 | 17.71 | 234,433 | +0.70(+4.11%) |
Feb 04, 2022 | 16.94 | 17.30 | 16.33 | 17.02 | 259,822 | +0.01(+0.05%) |
Feb 03, 2022 | 16.56 | 17.01 | 195,023 | +0.21(+1.28%) | ||
Feb 02, 2022 | 17.31 | 17.53 | 16.30 | 16.79 | 207,259 | -0.51(-2.96%) |
Feb 01, 2022 | 16.75 | 17.59 | 16.65 | 17.30 | 231,342 | +0.68(+4.09%) |
Jan 31, 2022 | 15.93 | 16.68 | 16.62 | 162,409 | +0.48(+2.94%) | |
Jan 28, 2022 | 15.61 | 16.16 | 15.41 | 16.15 | 209,729 | +0.39(+2.48%) |
Jan 27, 2022 | 16.39 | 16.82 | 15.39 | 15.76 | 311,537 | -0.65(-3.97%) |
Jan 26, 2022 | 17.23 | 17.58 | 16.20 | 16.41 | 347,726 | -0.61(-3.56%) |
Jan 25, 2022 | 16.22 | 17.28 | 15.94 | 17.02 | 247,106 | +0.43(+2.58%) |
Jan 24, 2022 | 15.23 | 16.70 | 14.97 | 16.59 | 373,116 | +0.90(+5.76%) |
Jan 21, 2022 | 15.51 | 16.23 | 15.40 | 15.68 | 302,342 | -0.25(-1.58%) |
Jan 20, 2022 | 16.78 | 17.39 | 15.79 | 15.93 | 327,867 | -0.89(-5.32%) |
Jan 19, 2022 | 16.94 | 17.38 | 16.36 | 16.83 | 335,792 | +0.06(+0.33%) |
Jan 18, 2022 | 17.46 | 17.55 | 16.12 | 16.77 | 596,519 | -0.72(-4.10%) |
Jan 14, 2022 | 17.49 | 0 | -1.31(-6.99%) | |||
Jan 13, 2022 | 18.54 | 19.59 | 18.38 | 18.80 | 452,803 | +0.18(+0.95%) |
Jan 12, 2022 | 18.96 | 19.08 | 17.65 | 18.63 | 639,513 | +0.01(+0.05%) |
Jan 11, 2022 | 21.32 | 21.90 | 18.61 | 18.62 | 689,751 | -0.64(-3.34%) |
Jan 10, 2022 | 19.72 | 19.84 | 18.39 | 19.26 | 424,408 | -0.46(-2.32%) |
Jan 07, 2022 | 20.59 | 20.84 | 19.65 | 19.72 | 361,843 | -0.86(-4.17%) |
Jan 06, 2022 | 19.77 | 21.45 | 19.49 | 20.58 | 677,954 | +0.93(+4.74%) |
Jan 05, 2022 | 19.28 | 20.41 | 19.09 | 19.64 | 373,932 | +0.46(+2.38%) |
Jan 04, 2022 | 19.50 | 20.25 | 19.10 | 19.19 | 317,952 | -0.17(-0.87%) |
Jan 03, 2022 | 18.37 | 19.55 | 18.36 | 19.35 | 382,846 | +1.16(+6.40%) |
Dec 31, 2021 | 17.26 | 18.22 | 17.11 | 18.19 | 326,837 | +0.93(+5.40%) |
Dec 30, 2021 | 17.02 | 17.83 | 16.75 | 17.26 | 329,409 | +0.34(+2.04%) |
Dec 29, 2021 | 16.77 | 17.22 | 16.29 | 16.91 | 239,164 | +0.15(+0.89%) |
Dec 28, 2021 | 16.50 | 16.81 | 16.04 | 16.76 | 220,041 | +0.45(+2.74%) |
Dec 27, 2021 | 16.13 | 16.87 | 15.76 | 16.32 | 213,733 | +0.19(+1.16%) |
Dec 23, 2021 | 16.31 | 16.48 | 15.88 | 16.13 | 188,454 | -0.23(-1.42%) |
Dec 22, 2021 | 16.58 | 16.90 | 16.07 | 16.36 | 190,459 | -0.21(-1.29%) |
Dec 21, 2021 | 16.46 | 17.08 | 16.31 | 16.58 | 211,392 | +0.15(+0.91%) |
Dec 20, 2021 | 16.45 | 16.69 | 16.03 | 16.43 | 469,071 | -0.53(-3.13%) |
Dec 17, 2021 | 16.75 | 17.23 | 16.63 | 16.96 | 355,658 | -0.14(-0.82%) |
Dec 16, 2021 | 18.49 | 18.50 | 16.62 | 17.10 | 404,416 | -1.05(-5.80%) |
Dec 15, 2021 | 17.51 | 18.32 | 17.05 | 18.15 | 247,245 | +0.53(+3.01%) |
Dec 14, 2021 | 18.27 | 18.58 | 17.41 | 17.62 | 412,268 | -0.89(-4.78%) |
Dec 13, 2021 | 20.25 | 20.45 | 18.26 | 18.51 | 310,941 | -1.49(-7.46%) |
Dec 10, 2021 | 20.04 | 20.17 | 19.32 | 20.00 | 240,690 | +0.14(+0.70%) |
Dec 09, 2021 | 18.32 | 19.92 | 18.11 | 19.86 | 572,101 | +1.04(+5.55%) |
Dec 08, 2021 | 19.74 | 20.44 | 18.60 | 18.81 | 600,884 | -0.37(-1.92%) |
Dec 07, 2021 | 19.31 | 19.63 | 18.35 | 19.18 | 551,830 | +0.85(+4.64%) |
Dec 06, 2021 | 17.99 | 19.02 | 17.68 | 18.33 | 510,070 | +0.69(+3.93%) |
Dec 03, 2021 | 19.66 | 20.18 | 17.49 | 17.64 | 813,599 | -1.93(-9.87%) |
Dec 02, 2021 | 19.31 | 20.09 | 18.15 | 19.57 | 1,093,810 | +0.56(+2.95%) |
Dec 01, 2021 | 17.03 | 20.48 | 16.25 | 19.01 | 4,061,050 | +4.04(+26.96%) |
Nov 30, 2021 | 14.58 | 15.10 | 14.29 | 14.97 | 389,080 | +0.04(+0.24%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.44 | 14.94 | 254,136 | -0.19(-1.28%) |
Nov 26, 2021 | 14.94 | 15.22 | 13.88 | 15.13 | 316,224 | -0.51(-3.25%) |
Nov 24, 2021 | 16.78 | 16.78 | 15.29 | 15.64 | 281,228 | -1.16(-6.90%) |
Nov 23, 2021 | 16.58 | 16.91 | 15.81 | 16.80 | 191,141 | +0.13(+0.79%) |
Nov 22, 2021 | 16.45 | 18.06 | 16.45 | 16.66 | 444,169 | +0.75(+4.69%) |
Nov 19, 2021 | 15.98 | 16.10 | 15.46 | 15.92 | 139,636 | +0.01(+0.05%) |
Nov 18, 2021 | 15.50 | 16.06 | 15.80 | 15.91 | 179,041 | +0.57(+3.72%) |
Nov 17, 2021 | 16.02 | 16.05 | 15.07 | 15.34 | 163,035 | -0.57(-3.59%) |
Nov 16, 2021 | 15.72 | 16.40 | 15.44 | 15.91 | 182,315 | +0.15(+0.95%) |
Nov 15, 2021 | 16.12 | 16.17 | 15.65 | 15.76 | 175,555 | -0.25(-1.54%) |
Nov 12, 2021 | 15.25 | 16.14 | 15.25 | 16.01 | 287,053 | +0.87(+5.74%) |
Nov 11, 2021 | 14.48 | 15.62 | 14.31 | 15.14 | 215,882 | +0.63(+4.36%) |
Nov 10, 2021 | 14.56 | 14.51 | 98,547 | -0.19(-1.31%) | ||
Nov 09, 2021 | 14.58 | 14.91 | 14.18 | 14.70 | 185,824 | +0.11(+0.78%) |
Nov 08, 2021 | 14.48 | 14.70 | 14.29 | 14.58 | 113,046 | +0.48(+3.42%) |
Nov 05, 2021 | 13.90 | 14.45 | 13.85 | 14.10 | 105,377 | +0.21(+1.52%) |
Nov 04, 2021 | 14.04 | 14.24 | 13.86 | 13.89 | 85,487 | -0.04(-0.25%) |
Nov 03, 2021 | 13.53 | 14.38 | 13.53 | 13.93 | 148,908 | +0.26(+1.93%) |
Nov 02, 2021 | 13.69 | 13.75 | 13.17 | 13.66 | 130,501 | -0.05(-0.38%) |
Nov 01, 2021 | 13.74 | 14.00 | 13.62 | 13.72 | 161,932 | -0.04(-0.32%) |
Oct 29, 2021 | 13.40 | 14.01 | 13.37 | 13.76 | 110,548 | +0.22(+1.62%) |
Oct 28, 2021 | 13.35 | 13.96 | 13.26 | 13.54 | 93,335 | +0.25(+1.85%) |
Oct 27, 2021 | 13.55 | 13.81 | 13.01 | 13.29 | 211,930 | -0.11(-0.85%) |
Oct 26, 2021 | 14.20 | 13.38 | 13.41 | 178,728 | -0.79(-5.56%) | |
Oct 25, 2021 | 13.96 | 14.25 | 13.95 | 14.20 | 155,041 | +0.19(+1.38%) |
Oct 22, 2021 | 14.60 | 14.60 | 13.90 | 14.01 | 65,008 | -0.35(-2.44%) |
Oct 21, 2021 | 14.17 | 14.62 | 14.17 | 14.36 | 70,824 | +0.11(+0.80%) |
Oct 20, 2021 | 14.08 | 14.27 | 13.95 | 14.24 | 67,173 | +0.11(+0.81%) |
Oct 19, 2021 | 14.39 | 14.54 | 13.99 | 14.13 | 125,231 | -0.18(-1.23%) |
Oct 18, 2021 | 13.60 | 14.34 | 13.26 | 14.30 | 124,372 | +0.68(+5.03%) |
Oct 15, 2021 | 14.30 | 14.40 | 13.58 | 13.62 | 131,046 | -0.36(-2.57%) |
Oct 14, 2021 | 14.15 | 14.15 | 13.79 | 13.98 | 148,111 | -0.06(-0.44%) |
Oct 13, 2021 | 14.04 | 14.21 | 13.90 | 14.04 | 151,266 | +0.04(+0.25%) |
Oct 12, 2021 | 13.65 | 14.04 | 13.22 | 14.01 | 193,631 | +0.32(+2.31%) |
Oct 11, 2021 | 14.53 | 14.53 | 13.65 | 13.69 | 252,240 | -0.75(-5.22%) |
Oct 08, 2021 | 14.80 | 14.83 | 14.42 | 14.44 | 134,294 | -0.42(-2.83%) |
Oct 07, 2021 | 14.47 | 14.94 | 14.38 | 14.87 | 320,160 | +0.54(+3.74%) |
Oct 06, 2021 | 14.83 | 15.13 | 14.25 | 14.33 | 269,914 | -0.58(-3.88%) |
Oct 05, 2021 | 14.91 | 15.38 | 14.74 | 14.91 | 224,030 | +0.14(+0.95%) |
Oct 04, 2021 | 15.12 | 15.42 | 14.61 | 14.77 | 304,613 | -0.32(-2.09%) |
Oct 01, 2021 | 14.91 | 15.41 | 14.57 | 15.08 | 225,017 | +0.22(+1.48%) |
Sep 30, 2021 | 15.69 | 15.69 | 14.79 | 14.87 | 256,786 | -0.72(-4.62%) |
Sep 29, 2021 | 15.82 | 16.29 | 15.43 | 15.59 | 110,606 | -0.11(-0.67%) |
Sep 28, 2021 | 16.22 | 16.32 | 15.30 | 15.69 | 139,494 | -0.34(-2.13%) |
Sep 27, 2021 | 16.18 | 16.75 | 15.87 | 16.03 | 216,997 | -0.23(-1.40%) |
Sep 24, 2021 | 16.02 | 16.38 | 15.78 | 16.26 | 206,211 | +0.25(+1.53%) |
Sep 23, 2021 | 15.54 | 16.66 | 15.54 | 16.02 | 158,636 | +0.65(+4.23%) |
Sep 22, 2021 | 14.96 | 15.64 | 14.96 | 15.37 | 136,922 | +0.40(+2.70%) |
Sep 21, 2021 | 15.08 | 15.29 | 14.21 | 14.96 | 207,148 | +0.03(+0.18%) |
Sep 20, 2021 | 15.01 | 15.20 | 14.66 | 14.94 | 293,088 | -0.68(-4.33%) |
Sep 17, 2021 | 15.58 | 16.94 | 15.53 | 15.61 | 226,873 | -0.10(-0.61%) |
Sep 16, 2021 | 15.37 | 16.16 | 15.29 | 15.71 | 212,630 | +0.33(+2.17%) |
Sep 15, 2021 | 14.83 | 15.69 | 14.75 | 15.37 | 210,232 | +0.36(+2.40%) |
Sep 14, 2021 | 15.75 | 15.75 | 14.79 | 15.01 | 164,351 | -0.32(-2.12%) |
Sep 13, 2021 | 14.94 | 15.62 | 14.83 | 15.34 | 149,214 | +0.39(+2.64%) |
Sep 10, 2021 | 15.08 | 15.53 | 14.92 | 14.94 | 148,850 | -0.04(-0.23%) |
Sep 09, 2021 | 14.82 | 15.20 | 14.82 | 14.98 | 136,527 | +0.15(+1.01%) |
Sep 08, 2021 | 15.73 | 15.73 | 14.56 | 14.83 | 187,362 | -0.90(-5.69%) |
Sep 07, 2021 | 15.44 | 16.05 | 15.40 | 15.73 | 230,750 | +0.32(+2.11%) |
Sep 03, 2021 | 15.93 | 16.10 | 15.23 | 15.40 | 176,286 | -0.45(-2.82%) |
Sep 02, 2021 | 16.50 | 16.81 | 15.80 | 15.85 | 202,411 | -0.61(-3.68%) |
Sep 01, 2021 | 16.35 | 17.33 | 16.06 | 16.45 | 305,335 | +0.10(+0.59%) |
Aug 31, 2021 | 16.01 | 16.59 | 15.59 | 16.36 | 302,929 | +0.32(+2.03%) |
Aug 30, 2021 | 15.64 | 16.83 | 15.33 | 16.03 | 438,658 | +0.42(+2.70%) |
Aug 27, 2021 | 15.85 | 16.02 | 14.48 | 15.61 | 472,703 | +0.22(+1.43%) |
Aug 26, 2021 | 16.33 | 17.30 | 14.94 | 15.39 | 1,443,378 | +0.61(+4.09%) |
Aug 25, 2021 | 14.06 | 14.78 | 13.95 | 14.79 | 322,869 | +0.62(+4.40%) |
Aug 24, 2021 | 13.19 | 14.55 | 13.19 | 14.16 | 418,922 | +1.07(+8.18%) |
Aug 23, 2021 | 13.09 | 13.51 | 12.97 | 13.09 | 184,725 | +0.24(+1.84%) |
Aug 20, 2021 | 12.34 | 12.93 | 12.30 | 12.86 | 136,731 | +0.38(+3.02%) |
Aug 19, 2021 | 12.54 | 12.74 | 12.12 | 12.48 | 199,219 | -0.26(-2.07%) |
Aug 18, 2021 | 12.69 | 13.16 | 12.48 | 12.74 | 132,249 | +0.15(+1.18%) |
Aug 17, 2021 | 12.48 | 12.68 | 12.42 | 12.59 | 136,006 | -0.15(-1.17%) |
Aug 16, 2021 | 12.55 | 13.19 | 12.53 | 12.74 | 122,244 | +0.05(+0.42%) |
Aug 13, 2021 | 12.99 | 13.20 | 12.49 | 12.69 | 191,772 | -0.34(-2.63%) |
Aug 12, 2021 | 13.22 | 13.45 | 12.86 | 13.03 | 89,089 | -0.24(-1.79%) |
Aug 11, 2021 | 13.30 | 13.52 | 12.79 | 13.27 | 143,486 | -0.04(-0.33%) |
Aug 10, 2021 | 13.07 | 13.91 | 12.91 | 13.31 | 185,121 | +0.39(+2.99%) |
Aug 09, 2021 | 12.99 | 13.15 | 12.63 | 12.93 | 97,068 | -0.02(-0.14%) |
Aug 06, 2021 | 13.25 | 13.36 | 12.88 | 12.94 | 85,023 | -0.11(-0.81%) |
Aug 05, 2021 | 12.86 | 13.43 | 12.86 | 13.05 | 143,461 | +0.22(+1.71%) |
Aug 04, 2021 | 13.57 | 13.57 | 12.79 | 12.83 | 135,297 | -0.91(-6.64%) |
Aug 03, 2021 | 13.58 | 13.85 | 13.18 | 13.74 | 113,567 | -0.03(-0.19%) |
Aug 02, 2021 | 13.47 | 14.18 | 13.47 | 13.77 | 160,853 | +0.43(+3.22%) |
Jul 30, 2021 | 13.18 | 13.64 | 13.10 | 13.34 | 109,148 | -0.10(-0.72%) |
Jul 29, 2021 | 13.85 | 13.93 | 13.29 | 13.44 | 128,546 | -0.15(-1.10%) |
Jul 28, 2021 | 13.51 | 13.71 | 13.07 | 13.58 | 160,787 | +0.35(+2.65%) |
Jul 27, 2021 | 13.98 | 13.99 | 12.64 | 13.23 | 283,674 | -0.77(-5.51%) |
Jul 26, 2021 | 13.57 | 14.58 | 13.51 | 14.01 | 190,888 | +0.39(+2.90%) |
Jul 23, 2021 | 13.85 | 14.18 | 13.48 | 13.61 | 129,963 | -0.24(-1.71%) |
Jul 22, 2021 | 13.78 | 14.21 | 13.27 | 13.85 | 142,760 | +0.07(+0.51%) |
Jul 21, 2021 | 13.53 | 14.33 | 13.27 | 13.78 | 238,730 | +0.32(+2.41%) |
Jul 20, 2021 | 12.92 | 13.78 | 12.74 | 13.45 | 237,804 | +0.36(+2.75%) |
Jul 19, 2021 | 12.65 | 13.51 | 12.30 | 13.09 | 493,084 | -0.29(-2.16%) |
Jul 16, 2021 | 14.06 | 14.26 | 13.32 | 13.38 | 589,406 | -0.53(-3.79%) |
Jul 15, 2021 | 14.37 | 14.77 | 13.70 | 13.91 | 300,003 | -0.39(-2.70%) |
Jul 14, 2021 | 15.09 | 16.32 | 13.94 | 14.29 | 541,791 | -0.76(-5.07%) |
Jul 13, 2021 | 13.69 | 15.80 | 13.69 | 15.06 | 642,614 | +1.35(+9.86%) |
Jul 12, 2021 | 15.06 | 15.07 | 13.63 | 13.71 | 701,555 | -1.23(-8.23%) |
Jul 09, 2021 | 14.72 | 15.09 | 14.51 | 14.94 | 166,595 | +0.58(+4.03%) |
Jul 08, 2021 | 13.92 | 14.71 | 13.42 | 14.36 | 199,117 | -0.26(-1.80%) |
Jul 07, 2021 | 14.80 | 14.99 | 14.13 | 14.62 | 146,952 | -0.37(-2.46%) |
Jul 06, 2021 | 14.71 | 15.30 | 14.19 | 14.99 | 222,275 | +0.04(+0.29%) |
Jul 02, 2021 | 15.40 | 15.47 | 14.55 | 14.94 | 338,399 | -0.53(-3.40%) |
Jul 01, 2021 | 15.19 | 15.70 | 14.72 | 15.47 | 254,782 | +0.28(+1.85%) |
Jun 30, 2021 | 14.46 | 15.28 | 14.41 | 15.19 | 309,688 | +0.61(+4.15%) |
Jun 29, 2021 | 15.19 | 15.26 | 14.37 | 14.58 | 336,957 | -0.40(-2.69%) |
Jun 28, 2021 | 18.06 | 18.14 | 14.70 | 14.99 | 1,182,451 | -2.36(-13.61%) |
Jun 25, 2021 | 16.45 | 18.43 | 16.12 | 17.35 | 825,324 | +1.25(+7.80%) |
Jun 24, 2021 | 16.30 | 16.48 | 15.59 | 16.09 | 253,489 | -0.06(-0.38%) |
Jun 23, 2021 | 15.18 | 16.51 | 14.88 | 16.16 | 497,016 | +1.01(+6.66%) |
Jun 22, 2021 | 14.68 | 15.80 | 14.33 | 15.15 | 703,712 | +0.43(+2.92%) |
Jun 21, 2021 | 14.29 | 15.09 | 14.03 | 14.72 | 354,309 | +0.42(+2.95%) |
Jun 18, 2021 | 14.31 | 14.52 | 13.95 | 14.29 | 267,274 | -0.16(-1.09%) |
Jun 17, 2021 | 15.20 | 15.40 | 13.95 | 14.45 | 333,360 | -0.62(-4.13%) |
Jun 16, 2021 | 14.65 | 15.63 | 14.23 | 15.08 | 442,753 | +0.32(+2.20%) |
Jun 15, 2021 | 16.08 | 16.08 | 14.17 | 14.75 | 752,779 | -1.44(-8.89%) |
Jun 14, 2021 | 16.24 | 17.51 | 15.40 | 16.19 | 881,551 | +0.18(+1.15%) |
Jun 11, 2021 | 15.32 | 16.84 | 15.32 | 16.01 | 752,848 | +0.91(+6.05%) |
Jun 10, 2021 | 15.34 | 15.89 | 14.81 | 15.09 | 333,910 | -0.09(-0.58%) |
Jun 09, 2021 | 16.04 | 16.11 | 14.59 | 15.18 | 451,163 | -0.89(-5.52%) |
Jun 08, 2021 | 15.30 | 16.51 | 15.14 | 16.07 | 633,417 | +0.91(+6.02%) |
Jun 07, 2021 | 14.48 | 15.96 | 14.35 | 15.15 | 658,179 | +0.47(+3.17%) |
Jun 04, 2021 | 15.61 | 15.80 | 13.91 | 14.69 | 768,232 | -0.98(-6.27%) |
Jun 03, 2021 | 15.34 | 17.30 | 14.27 | 15.67 | 1,341,760 | +0.79(+5.31%) |
Jun 02, 2021 | 15.00 | 16.66 | 14.23 | 14.88 | 1,507,257 | +0.23(+1.56%) |
Jun 01, 2021 | 13.61 | 17.02 | 13.61 | 14.65 | 2,627,424 | +1.25(+9.36%) |
May 28, 2021 | 14.43 | 15.58 | 13.01 | 13.40 | 1,778,421 | -1.09(-7.51%) |
May 27, 2021 | 12.35 | 15.94 | 12.08 | 14.49 | 3,822,327 | +2.14(+17.34%) |
May 26, 2021 | 9.653 | 12.41 | 9.319 | 12.35 | 4,792,848 | +3.48(+39.31%) |
May 25, 2021 | 8.995 | 9.232 | 8.416 | 8.863 | 376,816 | -0.14(-1.56%) |
May 24, 2021 | 8.723 | 9.363 | 8.451 | 9.003 | 466,891 | +0.39(+4.48%) |
May 21, 2021 | 8.670 | 8.871 | 8.346 | 8.617 | 194,807 | +0.04(+0.51%) |
May 20, 2021 | 7.968 | 9.091 | 7.757 | 8.573 | 621,269 | +0.68(+8.56%) |
May 19, 2021 | 8.100 | 8.107 | 7.608 | 7.898 | 347,264 | -0.33(-4.05%) |
May 18, 2021 | 8.416 | 8.442 | 8.082 | 8.231 | 207,512 | -0.16(-1.88%) |
May 17, 2021 | 8.029 | 8.503 | 7.950 | 8.389 | 201,799 | +0.31(+3.80%) |
May 14, 2021 | 7.564 | 8.108 | 7.406 | 8.082 | 210,251 | +0.69(+9.38%) |
May 13, 2021 | 7.599 | 7.845 | 7.117 | 7.389 | 199,978 | -0.07(-0.94%) |
May 12, 2021 | 7.792 | 8.145 | 7.441 | 7.459 | 296,839 | -0.35(-4.49%) |
May 11, 2021 | 6.827 | 7.889 | 6.625 | 7.810 | 629,683 | +0.91(+13.23%) |
May 10, 2021 | 6.941 | 7.108 | 6.862 | 6.897 | 141,738 | -0.06(-0.88%) |
May 07, 2021 | 7.029 | 7.196 | 6.854 | 6.959 | 182,022 | -0.03(-0.38%) |
May 06, 2021 | 6.818 | 6.985 | 6.810 | 6.985 | 151,425 | +0.07(+1.02%) |
May 05, 2021 | 7.011 | 7.152 | 6.854 | 6.915 | 169,949 | -0.14(-1.99%) |
May 04, 2021 | 7.205 | 7.222 | 6.810 | 7.055 | 243,287 | -0.17(-2.31%) |