Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.850 | 8.085 | 7.700 | 7.740 | 407,519 | -0.17(-2.15%) |
Apr 28, 2022 | 7.810 | 7.940 | 7.535 | 7.910 | 913,989 | +0.21(+2.73%) |
Apr 27, 2022 | 7.640 | 7.819 | 7.580 | 7.700 | 433,126 | +0.07(+0.92%) |
Apr 26, 2022 | 7.800 | 7.960 | 7.580 | 7.630 | 403,231 | -0.20(-2.55%) |
Apr 25, 2022 | 7.740 | 7.890 | 7.520 | 7.830 | 366,150 | +0.01(+0.13%) |
Apr 22, 2022 | 7.820 | 8.080 | 7.750 | 7.820 | 651,272 | -0.04(-0.51%) |
Apr 21, 2022 | 8.250 | 8.460 | 7.790 | 7.860 | 583,287 | -0.29(-3.56%) |
Apr 20, 2022 | 8.020 | 8.290 | 7.865 | 8.150 | 550,182 | +0.18(+2.26%) |
Apr 19, 2022 | 7.540 | 8.080 | 7.360 | 7.970 | 519,667 | +0.40(+5.28%) |
Apr 18, 2022 | 7.730 | 7.730 | 7.490 | 7.570 | 497,847 | -0.19(-2.45%) |
Apr 14, 2022 | 7.880 | 8.359 | 7.710 | 7.760 | 516,040 | -0.11(-1.40%) |
Apr 13, 2022 | 7.460 | 7.940 | 7.280 | 7.870 | 469,723 | +0.37(+4.93%) |
Apr 12, 2022 | 7.620 | 7.870 | 7.450 | 7.500 | 422,061 | -0.07(-0.92%) |
Apr 11, 2022 | 7.630 | 7.740 | 7.490 | 7.570 | 519,575 | -0.17(-2.20%) |
Apr 08, 2022 | 7.680 | 7.930 | 7.450 | 7.740 | 606,118 | +0.02(+0.26%) |
Apr 07, 2022 | 7.670 | 7.790 | 7.460 | 7.720 | 659,555 | +0.03(+0.39%) |
Apr 06, 2022 | 7.810 | 7.890 | 7.630 | 7.690 | 683,661 | -0.30(-3.75%) |
Apr 05, 2022 | 8.130 | 8.240 | 7.855 | 7.990 | 529,338 | -0.18(-2.20%) |
Apr 04, 2022 | 8.090 | 8.348 | 8.030 | 8.170 | 981,473 | +0.03(+0.37%) |
Apr 01, 2022 | 7.670 | 8.150 | 7.665 | 8.140 | 916,744 | +0.57(+7.53%) |
Mar 31, 2022 | 7.710 | 7.890 | 7.520 | 7.570 | 1,508,984 | -0.20(-2.57%) |
Mar 30, 2022 | 7.860 | 8.140 | 7.635 | 7.770 | 866,002 | -0.17(-2.14%) |
Mar 29, 2022 | 7.560 | 7.940 | 7.560 | 7.940 | 850,295 | +0.53(+7.15%) |
Mar 28, 2022 | 7.470 | 7.510 | 7.240 | 7.410 | 889,266 | +0.02(+0.27%) |
Mar 25, 2022 | 7.350 | 7.650 | 7.020 | 7.390 | 1,039,114 | -0.26(-3.40%) |
Mar 24, 2022 | 8.130 | 8.245 | 7.590 | 7.650 | 982,090 | -0.47(-5.79%) |
Mar 23, 2022 | 7.800 | 8.210 | 7.470 | 8.120 | 1,681,571 | +0.21(+2.65%) |
Mar 22, 2022 | 6.990 | 8.180 | 6.990 | 7.910 | 3,789,980 | +0.94(+13.49%) |
Mar 21, 2022 | 7.500 | 7.560 | 6.890 | 6.970 | 5,021,049 | -0.53(-7.07%) |
Mar 18, 2022 | 7.350 | 7.560 | 7.290 | 7.500 | 1,569,653 | +0.00(+0.00%) |
Mar 17, 2022 | 7.560 | 7.800 | 7.470 | 7.500 | 2,386,609 | -0.16(-2.09%) |
Mar 16, 2022 | 7.660 | 8.040 | 7.480 | 7.660 | 2,082,290 | +0.19(+2.54%) |
Mar 15, 2022 | 7.510 | 7.700 | 7.320 | 7.470 | 541,232 | +0.01(+0.13%) |
Mar 14, 2022 | 7.600 | 7.920 | 7.390 | 7.460 | 1,136,715 | -0.12(-1.58%) |
Mar 11, 2022 | 7.840 | 8.740 | 7.580 | 7.580 | 2,041,551 | -0.14(-1.81%) |
Mar 10, 2022 | 8.380 | 8.380 | 7.690 | 7.720 | 937,324 | -0.93(-10.75%) |
Mar 09, 2022 | 9.440 | 9.440 | 7.760 | 8.650 | 1,386,011 | +1.15(+15.33%) |
Mar 08, 2022 | 7.890 | 8.135 | 7.260 | 7.500 | 1,318,126 | -0.35(-4.46%) |
Mar 07, 2022 | 8.650 | 8.740 | 7.850 | 7.850 | 784,640 | -0.98(-11.10%) |
Mar 04, 2022 | 8.900 | 8.990 | 8.750 | 8.830 | 368,119 | -0.19(-2.11%) |
Mar 03, 2022 | 9.430 | 9.430 | 8.920 | 9.020 | 450,423 | -0.34(-3.63%) |
Mar 02, 2022 | 9.360 | 9.470 | 8.830 | 9.360 | 833,902 | +0.05(+0.54%) |
Mar 01, 2022 | 9.560 | 9.790 | 9.250 | 9.310 | 450,450 | -0.26(-2.72%) |
Feb 28, 2022 | 9.620 | 9.860 | 9.410 | 9.570 | 901,265 | -0.27(-2.74%) |
Feb 25, 2022 | 9.590 | 9.850 | 9.550 | 9.840 | 383,061 | +0.34(+3.58%) |
Feb 24, 2022 | 9.170 | 9.540 | 8.970 | 9.500 | 899,122 | +0.03(+0.32%) |
Feb 23, 2022 | 9.960 | 9.980 | 9.400 | 9.470 | 473,845 | -0.39(-3.96%) |
Feb 22, 2022 | 9.990 | 10.18 | 9.680 | 9.860 | 584,384 | -0.17(-1.69%) |
Feb 18, 2022 | 10.03 | 0 | -0.19(-1.86%) | |||
Feb 17, 2022 | 10.45 | 10.68 | 10.18 | 10.22 | 327,651 | -0.48(-4.49%) |
Feb 16, 2022 | 10.56 | 10.76 | 10.48 | 10.70 | 273,830 | +0.11(+1.04%) |
Feb 15, 2022 | 10.46 | 10.81 | 10.34 | 10.59 | 300,744 | +0.26(+2.52%) |
Feb 14, 2022 | 10.57 | 10.81 | 10.28 | 10.33 | 364,757 | -0.27(-2.55%) |
Feb 11, 2022 | 10.66 | 11.33 | 10.46 | 10.60 | 939,379 | -0.07(-0.66%) |
Feb 10, 2022 | 11.08 | 11.43 | 10.59 | 10.67 | 498,617 | -0.53(-4.73%) |
Feb 09, 2022 | 11.03 | 11.31 | 10.93 | 11.20 | 431,985 | +0.32(+2.94%) |
Feb 08, 2022 | 10.45 | 10.93 | 10.30 | 10.88 | 330,986 | +0.39(+3.72%) |
Feb 07, 2022 | 9.130 | 10.59 | 9.130 | 10.49 | 596,998 | -0.19(-1.78%) |
Feb 04, 2022 | 10.90 | 10.90 | 10.36 | 10.68 | 362,405 | -0.19(-1.75%) |
Feb 03, 2022 | 11.24 | 10.86 | 10.87 | 377,980 | -0.52(-4.57%) | |
Feb 02, 2022 | 11.54 | 11.68 | 11.17 | 11.39 | 974,332 | -0.05(-0.44%) |
Feb 01, 2022 | 11.10 | 11.53 | 11.10 | 11.44 | 1,534,520 | +0.44(+4.00%) |
Jan 31, 2022 | 10.67 | 11.00 | 1,279,177 | +0.30(+2.80%) | ||
Jan 28, 2022 | 10.75 | 10.92 | 10.33 | 10.70 | 872,021 | -0.03(-0.28%) |
Jan 27, 2022 | 10.96 | 11.16 | 10.44 | 10.73 | 800,393 | -0.03(-0.28%) |
Jan 26, 2022 | 10.71 | 11.28 | 10.50 | 10.76 | 2,208,334 | +0.23(+2.18%) |
Jan 25, 2022 | 10.47 | 10.67 | 10.03 | 10.53 | 1,877,419 | -0.17(-1.59%) |
Jan 24, 2022 | 10.66 | 10.70 | 9.870 | 10.70 | 935,588 | -0.07(-0.65%) |
Jan 21, 2022 | 11.62 | 11.62 | 10.59 | 10.77 | 672,669 | -1.00(-8.50%) |
Jan 20, 2022 | 12.35 | 12.44 | 11.69 | 11.77 | 1,162,117 | -0.54(-4.39%) |
Jan 19, 2022 | 12.34 | 12.44 | 12.03 | 12.31 | 675,610 | -0.01(-0.08%) |
Jan 18, 2022 | 12.31 | 12.50 | 12.12 | 12.32 | 336,567 | -0.18(-1.44%) |
Jan 14, 2022 | 12.50 | 0 | -0.60(-4.58%) | |||
Jan 13, 2022 | 13.27 | 13.41 | 13.07 | 13.10 | 346,457 | -0.12(-0.91%) |
Jan 12, 2022 | 13.54 | 13.54 | 12.87 | 13.22 | 658,076 | +0.37(+2.88%) |
Jan 11, 2022 | 12.47 | 12.94 | 12.26 | 12.85 | 972,517 | +0.27(+2.15%) |
Jan 10, 2022 | 13.56 | 13.56 | 12.46 | 12.58 | 701,475 | -0.97(-7.16%) |
Jan 07, 2022 | 13.60 | 14.18 | 13.55 | 13.55 | 589,364 | -0.50(-3.56%) |
Jan 06, 2022 | 13.80 | 14.11 | 13.57 | 14.05 | 537,136 | +0.24(+1.74%) |
Jan 05, 2022 | 13.84 | 14.28 | 13.65 | 13.81 | 1,453,439 | -0.08(-0.58%) |
Jan 04, 2022 | 13.63 | 14.00 | 13.23 | 13.89 | 782,245 | +0.25(+1.83%) |
Jan 03, 2022 | 13.41 | 13.64 | 13.27 | 13.64 | 787,865 | +0.33(+2.48%) |
Dec 31, 2021 | 13.11 | 13.54 | 13.04 | 13.31 | 482,145 | +0.15(+1.14%) |
Dec 30, 2021 | 12.79 | 13.23 | 12.66 | 13.16 | 779,391 | +0.34(+2.65%) |
Dec 29, 2021 | 12.97 | 13.04 | 12.77 | 12.82 | 224,049 | -0.12(-0.93%) |
Dec 28, 2021 | 12.64 | 13.16 | 12.64 | 12.94 | 1,468,734 | -0.02(-0.15%) |
Dec 27, 2021 | 13.10 | 13.50 | 12.91 | 12.96 | 1,255,905 | -0.20(-1.52%) |
Dec 23, 2021 | 12.97 | 13.24 | 12.47 | 13.16 | 296,111 | +0.28(+2.17%) |
Dec 22, 2021 | 12.55 | 12.92 | 12.40 | 12.88 | 623,180 | +0.25(+1.98%) |
Dec 21, 2021 | 12.48 | 12.99 | 12.48 | 12.63 | 745,117 | +0.17(+1.36%) |
Dec 20, 2021 | 12.46 | 12.72 | 12.05 | 12.46 | 1,496,883 | -0.04(-0.32%) |
Dec 17, 2021 | 13.24 | 13.53 | 12.38 | 12.50 | 3,203,590 | -0.89(-6.65%) |
Dec 16, 2021 | 13.72 | 14.04 | 13.26 | 13.39 | 7,261,004 | -0.32(-2.33%) |
Dec 15, 2021 | 13.77 | 13.94 | 13.62 | 13.71 | 1,478,447 | -0.05(-0.36%) |
Dec 14, 2021 | 13.42 | 13.91 | 13.34 | 13.76 | 1,438,749 | +0.18(+1.33%) |
Dec 13, 2021 | 13.55 | 13.64 | 13.22 | 13.58 | 387,893 | +0.03(+0.22%) |
Dec 10, 2021 | 13.48 | 13.59 | 13.16 | 13.55 | 697,597 | +0.23(+1.73%) |
Dec 09, 2021 | 13.71 | 13.75 | 13.28 | 13.32 | 591,186 | -0.38(-2.77%) |
Dec 08, 2021 | 13.81 | 13.85 | 13.48 | 13.70 | 1,601,657 | -0.01(-0.07%) |
Dec 07, 2021 | 13.70 | 13.95 | 13.36 | 13.71 | 316,234 | +0.15(+1.11%) |
Dec 06, 2021 | 13.54 | 13.71 | 13.08 | 13.56 | 533,188 | +0.02(+0.15%) |
Dec 03, 2021 | 13.27 | 13.84 | 13.27 | 13.54 | 925,486 | +0.29(+2.19%) |
Dec 02, 2021 | 12.99 | 13.77 | 12.73 | 13.25 | 852,055 | +0.30(+2.32%) |
Dec 01, 2021 | 13.40 | 13.72 | 12.92 | 12.95 | 1,247,804 | -0.23(-1.75%) |
Nov 30, 2021 | 13.65 | 13.97 | 12.82 | 13.18 | 1,619,245 | -0.50(-3.65%) |
Nov 29, 2021 | 13.61 | 13.97 | 13.42 | 13.68 | 1,140,779 | +0.01(+0.07%) |
Nov 26, 2021 | 13.63 | 13.97 | 13.46 | 13.67 | 359,569 | -0.28(-2.01%) |
Nov 24, 2021 | 13.83 | 13.99 | 13.56 | 13.95 | 929,991 | +0.22(+1.60%) |
Nov 23, 2021 | 13.54 | 13.91 | 13.19 | 13.73 | 1,529,914 | +0.18(+1.33%) |
Nov 22, 2021 | 13.57 | 13.84 | 13.30 | 13.55 | 1,691,119 | +0.04(+0.30%) |
Nov 19, 2021 | 13.19 | 13.83 | 13.15 | 13.51 | 972,112 | +0.22(+1.66%) |
Nov 18, 2021 | 13.82 | 13.30 | 13.18 | 13.29 | 1,356,668 | -0.49(-3.56%) |
Nov 17, 2021 | 14.24 | 14.27 | 13.74 | 13.78 | 1,858,675 | -0.32(-2.27%) |
Nov 16, 2021 | 14.26 | 14.30 | 14.00 | 14.10 | 1,711,688 | -0.23(-1.61%) |
Nov 15, 2021 | 14.57 | 14.57 | 14.18 | 14.33 | 3,583,577 | -0.10(-0.69%) |
Nov 12, 2021 | 14.26 | 14.70 | 14.15 | 14.43 | 5,765,482 | +0.15(+1.05%) |
Nov 11, 2021 | 14.61 | 15.00 | 14.21 | 14.28 | 6,729,003 | -0.84(-5.56%) |
Nov 10, 2021 | 14.61 | 15.12 | 1,442,997 | +0.41(+2.79%) | ||
Nov 09, 2021 | 15.25 | 15.88 | 14.07 | 14.71 | 1,369,108 | -2.30(-13.52%) |
Nov 08, 2021 | 17.12 | 17.29 | 16.86 | 17.01 | 271,384 | +0.02(+0.12%) |
Nov 05, 2021 | 15.80 | 17.94 | 15.80 | 16.99 | 1,379,249 | -0.69(-3.90%) |
Nov 04, 2021 | 17.79 | 18.00 | 17.59 | 17.68 | 409,636 | -0.02(-0.11%) |
Nov 03, 2021 | 17.40 | 17.81 | 17.40 | 17.70 | 283,343 | +0.23(+1.32%) |
Nov 02, 2021 | 17.67 | 17.94 | 17.46 | 17.47 | 217,785 | -0.17(-0.96%) |
Nov 01, 2021 | 17.42 | 17.70 | 17.61 | 17.64 | 175,366 | +0.24(+1.38%) |
Oct 29, 2021 | 17.43 | 17.21 | 17.40 | 193,981 | -0.01(-0.06%) | |
Oct 28, 2021 | 17.02 | 17.49 | 17.00 | 17.41 | 133,576 | +0.36(+2.11%) |
Oct 27, 2021 | 17.26 | 17.28 | 16.76 | 17.05 | 184,631 | -0.26(-1.50%) |
Oct 26, 2021 | 17.33 | 17.31 | 189,951 | +0.01(+0.06%) | ||
Oct 25, 2021 | 16.96 | 17.42 | 16.88 | 17.30 | 211,559 | +0.43(+2.55%) |
Oct 22, 2021 | 16.67 | 16.97 | 16.67 | 16.87 | 174,948 | +0.21(+1.26%) |
Oct 21, 2021 | 16.69 | 16.92 | 16.52 | 16.66 | 127,189 | -0.03(-0.18%) |
Oct 20, 2021 | 16.62 | 16.75 | 16.34 | 16.69 | 187,404 | +0.15(+0.91%) |
Oct 19, 2021 | 16.85 | 16.85 | 16.33 | 16.54 | 299,137 | -0.33(-1.96%) |
Oct 18, 2021 | 16.87 | 16.97 | 16.67 | 16.87 | 183,440 | -0.08(-0.47%) |
Oct 15, 2021 | 16.63 | 17.02 | 16.39 | 16.95 | 246,562 | +0.46(+2.79%) |
Oct 14, 2021 | 16.32 | 16.52 | 16.25 | 16.49 | 114,292 | +0.33(+2.04%) |
Oct 13, 2021 | 16.57 | 16.60 | 16.07 | 16.16 | 291,040 | -0.62(-3.69%) |
Oct 12, 2021 | 16.60 | 17.01 | 16.41 | 16.78 | 231,819 | +0.17(+1.02%) |
Oct 11, 2021 | 16.75 | 16.94 | 16.56 | 16.61 | 447,071 | -0.09(-0.54%) |
Oct 08, 2021 | 16.51 | 16.77 | 16.34 | 16.70 | 107,293 | +0.30(+1.83%) |
Oct 07, 2021 | 16.62 | 16.84 | 15.90 | 16.40 | 212,400 | -0.07(-0.43%) |
Oct 06, 2021 | 16.03 | 16.77 | 15.68 | 16.47 | 293,188 | +0.40(+2.49%) |
Oct 05, 2021 | 15.92 | 16.13 | 15.78 | 16.07 | 368,562 | +0.25(+1.58%) |
Oct 04, 2021 | 15.88 | 15.99 | 15.66 | 15.82 | 238,294 | +0.03(+0.19%) |
Oct 01, 2021 | 16.15 | 16.15 | 15.71 | 15.79 | 491,401 | -0.25(-1.56%) |
Sep 30, 2021 | 16.74 | 16.80 | 16.01 | 16.04 | 423,127 | -0.59(-3.55%) |
Sep 29, 2021 | 16.79 | 17.04 | 16.43 | 16.63 | 499,832 | -0.19(-1.13%) |
Sep 28, 2021 | 16.60 | 16.98 | 16.45 | 16.82 | 427,802 | +0.20(+1.20%) |
Sep 27, 2021 | 16.43 | 16.98 | 16.36 | 16.62 | 216,429 | +0.22(+1.34%) |
Sep 24, 2021 | 16.05 | 16.55 | 15.93 | 16.40 | 631,289 | +0.21(+1.30%) |
Sep 23, 2021 | 15.98 | 16.39 | 15.79 | 16.19 | 248,512 | +0.27(+1.70%) |
Sep 22, 2021 | 16.47 | 16.66 | 15.87 | 15.92 | 416,335 | -0.47(-2.87%) |
Sep 21, 2021 | 15.82 | 16.71 | 15.71 | 16.39 | 498,991 | +0.66(+4.20%) |
Sep 20, 2021 | 15.48 | 15.76 | 15.39 | 15.73 | 462,036 | -0.09(-0.57%) |
Sep 17, 2021 | 15.54 | 15.93 | 15.32 | 15.82 | 726,135 | +0.23(+1.48%) |
Sep 16, 2021 | 15.52 | 15.75 | 15.31 | 15.59 | 196,149 | -0.04(-0.26%) |
Sep 15, 2021 | 15.74 | 15.78 | 15.29 | 15.63 | 360,839 | -0.11(-0.70%) |
Sep 14, 2021 | 15.91 | 16.15 | 15.66 | 15.74 | 462,426 | -0.14(-0.88%) |
Sep 13, 2021 | 15.73 | 15.96 | 15.62 | 15.88 | 303,558 | +0.21(+1.34%) |
Sep 10, 2021 | 16.21 | 16.23 | 15.64 | 15.67 | 308,789 | -0.41(-2.55%) |
Sep 09, 2021 | 16.50 | 16.59 | 16.07 | 16.08 | 169,820 | -0.30(-1.83%) |
Sep 08, 2021 | 16.97 | 16.97 | 15.93 | 16.38 | 620,997 | -0.63(-3.70%) |
Sep 07, 2021 | 17.16 | 17.45 | 16.93 | 17.01 | 758,719 | -0.24(-1.39%) |
Sep 03, 2021 | 17.62 | 17.62 | 17.17 | 17.25 | 233,766 | -0.44(-2.49%) |
Sep 02, 2021 | 17.94 | 18.17 | 17.60 | 17.69 | 272,071 | -0.22(-1.23%) |
Sep 01, 2021 | 17.57 | 17.94 | 17.39 | 17.91 | 676,293 | +0.44(+2.52%) |
Aug 31, 2021 | 17.41 | 17.62 | 17.10 | 17.47 | 257,818 | +0.00(+0.00%) |
Aug 30, 2021 | 17.56 | 17.84 | 17.30 | 17.47 | 849,809 | +0.00(+0.00%) |
Aug 27, 2021 | 17.01 | 17.67 | 16.94 | 17.47 | 342,720 | +0.49(+2.89%) |
Aug 26, 2021 | 16.84 | 17.25 | 16.62 | 16.98 | 354,589 | +0.05(+0.30%) |
Aug 25, 2021 | 16.29 | 16.94 | 16.01 | 16.93 | 184,404 | +0.64(+3.93%) |
Aug 24, 2021 | 16.15 | 16.37 | 15.86 | 16.29 | 295,301 | +0.18(+1.12%) |
Aug 23, 2021 | 15.72 | 16.25 | 15.66 | 16.11 | 301,637 | +0.46(+2.94%) |
Aug 20, 2021 | 15.20 | 15.85 | 15.04 | 15.65 | 918,276 | +0.36(+2.35%) |
Aug 19, 2021 | 15.02 | 15.51 | 14.92 | 15.29 | 456,514 | +0.04(+0.26%) |
Aug 18, 2021 | 15.46 | 15.51 | 15.20 | 15.25 | 284,160 | -0.23(-1.49%) |
Aug 17, 2021 | 15.53 | 15.72 | 15.38 | 15.48 | 373,121 | -0.22(-1.40%) |
Aug 16, 2021 | 16.77 | 16.77 | 15.39 | 15.70 | 427,914 | -1.10(-6.55%) |
Aug 13, 2021 | 15.90 | 16.83 | 15.77 | 16.80 | 785,742 | +0.63(+3.90%) |
Aug 12, 2021 | 16.08 | 16.29 | 15.86 | 16.17 | 871,520 | +0.17(+1.06%) |
Aug 11, 2021 | 16.21 | 16.34 | 15.97 | 16.00 | 201,388 | -0.17(-1.05%) |
Aug 10, 2021 | 16.25 | 16.28 | 15.98 | 16.17 | 152,235 | -0.04(-0.25%) |
Aug 09, 2021 | 16.64 | 16.64 | 16.17 | 16.21 | 335,571 | -0.42(-2.53%) |
Aug 06, 2021 | 16.63 | 16.79 | 16.54 | 16.63 | 155,219 | +0.00(+0.00%) |
Aug 05, 2021 | 16.83 | 17.07 | 16.50 | 16.63 | 202,630 | -0.55(-3.20%) |
Aug 04, 2021 | 17.13 | 17.29 | 16.60 | 17.18 | 443,116 | -0.04(-0.23%) |
Aug 03, 2021 | 16.88 | 17.48 | 16.59 | 17.22 | 518,834 | +0.37(+2.20%) |
Aug 02, 2021 | 16.70 | 17.03 | 16.64 | 16.85 | 284,380 | +0.17(+1.02%) |
Jul 30, 2021 | 16.53 | 16.84 | 16.53 | 16.68 | 177,959 | +0.11(+0.66%) |
Jul 29, 2021 | 16.86 | 17.03 | 16.55 | 16.57 | 292,341 | -0.14(-0.84%) |
Jul 28, 2021 | 16.54 | 16.81 | 16.28 | 16.71 | 169,583 | +0.28(+1.70%) |
Jul 27, 2021 | 16.36 | 16.48 | 16.08 | 16.43 | 220,538 | +0.05(+0.31%) |
Jul 26, 2021 | 16.05 | 16.43 | 16.04 | 16.38 | 191,966 | +0.28(+1.74%) |
Jul 23, 2021 | 16.07 | 16.14 | 15.86 | 16.10 | 228,296 | +0.02(+0.12%) |
Jul 22, 2021 | 16.26 | 16.92 | 16.00 | 16.08 | 307,466 | -0.14(-0.86%) |
Jul 21, 2021 | 16.26 | 16.57 | 16.11 | 16.22 | 244,312 | -0.05(-0.31%) |
Jul 20, 2021 | 15.96 | 16.38 | 15.78 | 16.27 | 585,531 | +0.34(+2.13%) |
Jul 19, 2021 | 16.11 | 16.22 | 15.70 | 15.93 | 359,017 | -0.46(-2.81%) |
Jul 16, 2021 | 16.57 | 16.84 | 16.24 | 16.39 | 196,530 | -0.08(-0.49%) |
Jul 15, 2021 | 17.16 | 17.37 | 16.40 | 16.47 | 199,544 | -0.76(-4.41%) |
Jul 14, 2021 | 17.22 | 17.79 | 17.17 | 17.23 | 424,578 | +0.03(+0.17%) |
Jul 13, 2021 | 18.08 | 18.15 | 17.17 | 17.20 | 608,466 | -0.95(-5.23%) |
Jul 12, 2021 | 17.82 | 18.22 | 17.63 | 18.15 | 845,278 | +0.49(+2.77%) |
Jul 09, 2021 | 17.80 | 17.88 | 17.29 | 17.66 | 432,825 | -0.09(-0.51%) |
Jul 08, 2021 | 17.04 | 17.82 | 16.77 | 17.75 | 1,101,285 | +0.40(+2.31%) |
Jul 07, 2021 | 17.82 | 17.82 | 17.08 | 17.35 | 1,272,712 | -0.51(-2.86%) |
Jul 06, 2021 | 17.66 | 17.91 | 17.47 | 17.86 | 549,442 | +0.20(+1.13%) |
Jul 02, 2021 | 17.90 | 17.91 | 17.33 | 17.66 | 338,548 | -0.18(-1.01%) |
Jul 01, 2021 | 17.91 | 18.11 | 17.51 | 17.84 | 455,311 | -0.07(-0.39%) |
Jun 30, 2021 | 17.64 | 17.96 | 17.44 | 17.91 | 726,822 | +0.27(+1.53%) |
Jun 29, 2021 | 17.55 | 17.72 | 17.22 | 17.64 | 757,288 | +0.15(+0.86%) |
Jun 28, 2021 | 17.44 | 17.77 | 17.12 | 17.49 | 587,298 | +0.09(+0.52%) |
Jun 25, 2021 | 17.19 | 17.80 | 17.08 | 17.40 | 3,832,798 | +0.20(+1.16%) |
Jun 24, 2021 | 17.12 | 17.60 | 16.92 | 17.20 | 483,673 | +0.09(+0.53%) |
Jun 23, 2021 | 17.44 | 17.68 | 16.86 | 17.11 | 465,138 | -0.36(-2.06%) |
Jun 22, 2021 | 17.34 | 17.51 | 16.72 | 17.47 | 608,567 | +0.08(+0.46%) |
Jun 21, 2021 | 17.99 | 18.37 | 16.77 | 17.39 | 817,444 | -0.36(-2.03%) |
Jun 18, 2021 | 17.91 | 18.39 | 17.51 | 17.75 | 3,810,982 | -0.07(-0.39%) |
Jun 17, 2021 | 18.45 | 18.60 | 17.52 | 17.82 | 983,339 | -0.64(-3.47%) |
Jun 16, 2021 | 18.05 | 18.61 | 17.72 | 18.46 | 752,980 | +0.50(+2.78%) |
Jun 15, 2021 | 18.06 | 18.25 | 17.57 | 17.96 | 466,255 | -0.11(-0.61%) |
Jun 14, 2021 | 17.55 | 18.27 | 17.49 | 18.07 | 516,075 | +0.70(+4.03%) |
Jun 11, 2021 | 17.00 | 17.64 | 16.93 | 17.37 | 167,218 | +0.26(+1.52%) |
Jun 10, 2021 | 17.40 | 17.57 | 17.05 | 17.11 | 186,918 | -0.32(-1.84%) |
Jun 09, 2021 | 17.89 | 17.96 | 17.27 | 17.43 | 319,656 | +0.02(+0.11%) |
Jun 08, 2021 | 17.05 | 17.45 | 16.64 | 17.41 | 344,936 | +0.47(+2.77%) |
Jun 07, 2021 | 17.00 | 17.00 | 16.53 | 16.94 | 681,930 | -0.20(-1.17%) |
Jun 04, 2021 | 17.12 | 17.24 | 16.84 | 17.14 | 487,205 | +0.13(+0.76%) |
Jun 03, 2021 | 16.90 | 17.02 | 16.42 | 17.01 | 315,137 | +0.04(+0.24%) |
Jun 02, 2021 | 16.99 | 17.03 | 16.53 | 16.97 | 314,180 | +0.07(+0.41%) |
Jun 01, 2021 | 17.00 | 17.07 | 16.69 | 16.90 | 269,509 | +0.02(+0.12%) |
May 28, 2021 | 17.47 | 17.47 | 16.74 | 16.88 | 209,901 | -0.46(-2.65%) |
May 27, 2021 | 17.58 | 17.66 | 16.98 | 17.34 | 219,797 | -0.18(-1.03%) |
May 26, 2021 | 17.12 | 17.69 | 17.06 | 17.52 | 436,277 | +0.30(+1.74%) |
May 25, 2021 | 16.95 | 17.23 | 16.68 | 17.22 | 398,348 | +0.29(+1.71%) |
May 24, 2021 | 17.00 | 17.10 | 16.56 | 16.93 | 381,336 | +0.05(+0.30%) |
May 21, 2021 | 16.56 | 16.88 | 16.26 | 16.88 | 190,318 | +0.56(+3.43%) |
May 20, 2021 | 15.87 | 16.48 | 15.87 | 16.32 | 383,120 | +0.42(+2.64%) |
May 19, 2021 | 14.30 | 16.26 | 14.02 | 15.90 | 791,388 | +0.15(+0.95%) |
May 18, 2021 | 16.33 | 16.54 | 15.69 | 15.75 | 305,239 | -0.55(-3.37%) |
May 17, 2021 | 17.11 | 17.11 | 16.09 | 16.30 | 619,904 | -0.72(-4.23%) |
May 14, 2021 | 16.50 | 17.69 | 15.94 | 17.02 | 1,740,614 | +0.39(+2.35%) |
May 13, 2021 | 16.38 | 16.91 | 16.38 | 16.63 | 895,064 | +0.26(+1.59%) |
May 12, 2021 | 16.82 | 16.84 | 16.07 | 16.37 | 1,016,210 | -0.46(-2.73%) |
May 11, 2021 | 17.45 | 17.47 | 16.62 | 16.83 | 1,178,649 | -0.91(-5.13%) |
May 10, 2021 | 17.72 | 17.99 | 17.41 | 17.74 | 578,473 | +0.03(+0.17%) |
May 07, 2021 | 17.12 | 17.79 | 17.04 | 17.71 | 323,595 | +0.40(+2.31%) |
May 06, 2021 | 17.25 | 17.77 | 17.04 | 17.31 | 630,817 | +0.10(+0.58%) |
May 05, 2021 | 17.19 | 17.80 | 16.47 | 17.21 | 581,582 | -0.17(-0.98%) |
May 04, 2021 | 17.85 | 18.06 | 17.01 | 17.38 | 1,141,985 | -0.58(-3.23%) |