Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.401 | 6.419 | 6.244 | 6.314 | 1,697,879 | -0.08(-1.23%) |
May 27, 2022 | 6.550 | 6.559 | 6.305 | 6.392 | 1,804,716 | -0.25(-3.69%) |
May 26, 2022 | 6.480 | 6.695 | 6.471 | 6.638 | 784,402 | +0.18(+2.71%) |
May 25, 2022 | 6.261 | 6.506 | 6.261 | 6.462 | 452,224 | +0.17(+2.64%) |
May 24, 2022 | 6.436 | 6.480 | 6.252 | 6.296 | 872,317 | -0.24(-3.62%) |
May 23, 2022 | 6.673 | 6.690 | 6.488 | 6.533 | 1,097,313 | -0.12(-1.84%) |
May 20, 2022 | 6.883 | 6.883 | 6.498 | 6.655 | 1,422,791 | -0.16(-2.31%) |
May 19, 2022 | 6.620 | 6.883 | 6.603 | 6.813 | 1,655,784 | +0.14(+2.10%) |
May 18, 2022 | 6.953 | 7.032 | 6.660 | 6.673 | 1,750,088 | -0.42(-5.93%) |
May 17, 2022 | 6.997 | 7.154 | 6.900 | 7.093 | 1,090,915 | +0.24(+3.45%) |
May 16, 2022 | 6.699 | 6.984 | 6.611 | 6.857 | 910,970 | +0.14(+2.09%) |
May 13, 2022 | 6.462 | 6.751 | 6.456 | 6.716 | 1,976,595 | +0.38(+5.94%) |
May 12, 2022 | 6.068 | 6.445 | 5.998 | 6.340 | 3,335,778 | +0.18(+2.99%) |
May 11, 2022 | 6.366 | 6.524 | 6.121 | 6.156 | 2,806,935 | -0.27(-4.22%) |
May 10, 2022 | 6.646 | 6.743 | 6.270 | 6.427 | 1,548,048 | -0.10(-1.48%) |
May 09, 2022 | 6.822 | 6.830 | 6.515 | 6.524 | 2,540,898 | -0.39(-5.70%) |
May 06, 2022 | 7.014 | 7.049 | 6.786 | 6.918 | 1,547,182 | -0.13(-1.86%) |
May 05, 2022 | 7.443 | 7.450 | 7.014 | 7.049 | 969,039 | -0.47(-6.29%) |
May 04, 2022 | 7.303 | 7.522 | 7.093 | 7.522 | 1,067,628 | +0.24(+3.25%) |
May 03, 2022 | 7.303 | 7.417 | 7.216 | 7.286 | 1,177,926 | -0.04(-0.60%) |
May 02, 2022 | 7.110 | 7.338 | 7.075 | 7.329 | 1,142,940 | +0.19(+2.70%) |
Apr 29, 2022 | 7.207 | 7.483 | 7.137 | 7.137 | 1,940,440 | -0.13(-1.81%) |
Apr 28, 2022 | 7.172 | 7.294 | 6.962 | 7.268 | 1,516,621 | +0.16(+2.22%) |
Apr 27, 2022 | 7.137 | 7.294 | 7.062 | 7.110 | 924,749 | -0.02(-0.25%) |
Apr 26, 2022 | 7.408 | 7.408 | 7.102 | 7.128 | 3,133,023 | -0.27(-3.67%) |
Apr 25, 2022 | 7.321 | 7.448 | 7.259 | 7.399 | 1,439,172 | +0.00(+0.00%) |
Apr 22, 2022 | 7.610 | 7.706 | 7.399 | 7.399 | 1,257,341 | -0.16(-2.09%) |
Apr 21, 2022 | 7.872 | 7.907 | 7.548 | 7.557 | 1,031,891 | -0.20(-2.60%) |
Apr 20, 2022 | 7.986 | 8.004 | 7.750 | 7.758 | 619,531 | -0.20(-2.53%) |
Apr 19, 2022 | 7.837 | 8.056 | 7.778 | 7.960 | 874,800 | +0.13(+1.68%) |
Apr 18, 2022 | 8.109 | 8.118 | 7.812 | 7.829 | 992,330 | -0.27(-3.35%) |
Apr 14, 2022 | 8.336 | 8.433 | 8.100 | 8.100 | 897,505 | -0.31(-3.65%) |
Apr 13, 2022 | 8.188 | 8.415 | 8.144 | 8.406 | 483,662 | +0.22(+2.67%) |
Apr 12, 2022 | 8.310 | 8.555 | 8.139 | 8.188 | 1,020,272 | -0.04(-0.43%) |
Apr 11, 2022 | 8.109 | 8.280 | 7.986 | 8.223 | 1,187,876 | +0.04(+0.54%) |
Apr 08, 2022 | 8.310 | 8.361 | 8.135 | 8.179 | 680,809 | -0.12(-1.48%) |
Apr 07, 2022 | 8.634 | 8.634 | 8.188 | 8.301 | 1,353,747 | -0.31(-3.56%) |
Apr 06, 2022 | 8.844 | 8.906 | 8.564 | 8.608 | 2,001,905 | -0.15(-1.70%) |
Apr 05, 2022 | 9.133 | 9.177 | 8.704 | 8.757 | 1,664,723 | -0.42(-4.58%) |
Apr 04, 2022 | 9.142 | 9.199 | 8.888 | 9.177 | 1,017,654 | +0.11(+1.16%) |
Apr 01, 2022 | 9.168 | 9.392 | 9.002 | 9.072 | 2,615,299 | -0.01(-0.10%) |
Mar 31, 2022 | 9.466 | 9.466 | 8.976 | 9.081 | 1,150,837 | -0.25(-2.72%) |
Mar 30, 2022 | 9.597 | 9.834 | 9.265 | 9.335 | 2,339,137 | -0.21(-2.20%) |
Mar 29, 2022 | 9.414 | 9.711 | 9.230 | 9.545 | 2,159,414 | +0.20(+2.16%) |
Mar 28, 2022 | 9.571 | 9.632 | 9.160 | 9.343 | 3,157,576 | -0.48(-4.90%) |
Mar 25, 2022 | 9.939 | 10.03 | 9.212 | 9.825 | 8,301,654 | +0.58(+6.25%) |
Mar 24, 2022 | 8.687 | 9.370 | 8.459 | 9.247 | 4,631,290 | +0.67(+7.87%) |
Mar 23, 2022 | 8.871 | 8.949 | 8.542 | 8.573 | 1,134,233 | -0.10(-1.11%) |
Mar 22, 2022 | 8.380 | 8.704 | 8.379 | 8.669 | 995,882 | +0.32(+3.88%) |
Mar 21, 2022 | 8.494 | 8.533 | 8.297 | 8.345 | 765,731 | -0.18(-2.16%) |
Mar 18, 2022 | 8.196 | 8.538 | 8.188 | 8.529 | 1,332,896 | +0.25(+2.96%) |
Mar 17, 2022 | 7.934 | 8.293 | 7.882 | 8.284 | 836,304 | +0.32(+3.96%) |
Mar 16, 2022 | 7.723 | 7.969 | 7.636 | 7.969 | 1,375,730 | +0.39(+5.08%) |
Mar 15, 2022 | 7.487 | 7.592 | 7.391 | 7.583 | 1,461,902 | +0.13(+1.76%) |
Mar 14, 2022 | 7.618 | 7.653 | 7.351 | 7.452 | 1,163,501 | -0.16(-2.07%) |
Mar 11, 2022 | 7.942 | 7.969 | 7.610 | 7.610 | 1,205,649 | -0.29(-3.66%) |
Mar 10, 2022 | 7.907 | 7.923 | 7.706 | 7.899 | 691,668 | -0.10(-1.20%) |
Mar 09, 2022 | 8.004 | 8.056 | 7.864 | 7.995 | 1,668,352 | +0.26(+3.40%) |
Mar 08, 2022 | 7.470 | 7.925 | 7.417 | 7.732 | 1,595,946 | +0.25(+3.40%) |
Mar 07, 2022 | 7.723 | 7.811 | 7.478 | 7.478 | 1,380,475 | -0.29(-3.72%) |
Mar 04, 2022 | 7.907 | 8.030 | 7.723 | 7.767 | 1,135,973 | -0.27(-3.38%) |
Mar 03, 2022 | 8.398 | 8.398 | 8.004 | 8.039 | 653,414 | -0.31(-3.67%) |
Mar 02, 2022 | 8.240 | 8.371 | 8.082 | 8.345 | 853,941 | +0.13(+1.60%) |
Mar 01, 2022 | 8.371 | 8.468 | 8.161 | 8.214 | 874,745 | -0.21(-2.49%) |
Feb 28, 2022 | 8.319 | 8.529 | 8.223 | 8.424 | 1,284,078 | +0.01(+0.10%) |
Feb 25, 2022 | 8.389 | 8.415 | 8.258 | 8.415 | 1,028,208 | +0.11(+1.37%) |
Feb 24, 2022 | 7.767 | 8.336 | 7.702 | 8.301 | 2,134,474 | +0.19(+2.38%) |
Feb 23, 2022 | 8.406 | 8.494 | 8.082 | 8.109 | 1,317,928 | -0.13(-1.59%) |
Feb 22, 2022 | 8.494 | 8.520 | 8.196 | 8.240 | 1,691,372 | -0.39(-4.56%) |
Feb 18, 2022 | 8.634 | 0 | -0.34(-3.80%) | |||
Feb 17, 2022 | 9.273 | 9.352 | 8.941 | 8.976 | 1,436,180 | -0.48(-5.09%) |
Feb 16, 2022 | 9.387 | 9.624 | 9.265 | 9.457 | 1,859,046 | +0.00(+0.00%) |
Feb 15, 2022 | 9.221 | 9.457 | 9.188 | 9.457 | 1,816,418 | +0.41(+4.55%) |
Feb 14, 2022 | 9.466 | 9.527 | 9.027 | 9.046 | 1,223,695 | -0.46(-4.88%) |
Feb 11, 2022 | 9.475 | 9.702 | 9.300 | 9.510 | 2,582,295 | +0.11(+1.12%) |
Feb 10, 2022 | 9.195 | 9.702 | 9.098 | 9.405 | 2,352,296 | +0.01(+0.09%) |
Feb 09, 2022 | 9.098 | 9.396 | 9.059 | 9.396 | 2,525,348 | +0.51(+5.71%) |
Feb 08, 2022 | 8.748 | 8.906 | 8.700 | 8.888 | 1,160,482 | +0.12(+1.40%) |
Feb 07, 2022 | 8.774 | 8.923 | 8.713 | 8.766 | 1,165,293 | +0.04(+0.50%) |
Feb 04, 2022 | 8.459 | 8.766 | 8.450 | 8.722 | 1,304,262 | +0.23(+2.68%) |
Feb 03, 2022 | 8.669 | 8.490 | 8.494 | 1,002,889 | -0.28(-3.19%) | |
Feb 02, 2022 | 9.081 | 9.107 | 8.713 | 8.774 | 1,515,954 | -0.27(-3.00%) |
Feb 01, 2022 | 8.818 | 9.054 | 8.695 | 9.046 | 1,236,918 | +0.25(+2.89%) |
Jan 31, 2022 | 8.363 | 8.818 | 8.792 | 1,348,824 | +0.46(+5.46%) | |
Jan 28, 2022 | 8.144 | 8.363 | 8.041 | 8.336 | 1,304,698 | +0.18(+2.26%) |
Jan 27, 2022 | 8.450 | 8.507 | 8.135 | 8.153 | 1,285,114 | -0.22(-2.62%) |
Jan 26, 2022 | 8.713 | 8.818 | 8.288 | 8.371 | 1,221,953 | -0.18(-2.05%) |
Jan 25, 2022 | 8.442 | 8.651 | 8.328 | 8.547 | 1,556,826 | -0.05(-0.61%) |
Jan 24, 2022 | 8.406 | 8.625 | 8.074 | 8.599 | 3,166,871 | +0.04(+0.51%) |
Jan 21, 2022 | 8.792 | 8.836 | 8.555 | 8.555 | 1,916,416 | -0.31(-3.46%) |
Jan 20, 2022 | 9.011 | 9.238 | 8.840 | 8.862 | 779,639 | -0.13(-1.46%) |
Jan 19, 2022 | 9.238 | 9.308 | 8.984 | 8.993 | 1,250,753 | -0.15(-1.63%) |
Jan 18, 2022 | 9.378 | 9.466 | 9.142 | 9.142 | 1,048,683 | -0.36(-3.78%) |
Jan 14, 2022 | 9.501 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.746 | 9.790 | 9.492 | 9.501 | 920,728 | -0.27(-2.78%) |
Jan 12, 2022 | 9.939 | 10.04 | 9.711 | 9.773 | 1,019,192 | -0.13(-1.33%) |
Jan 11, 2022 | 9.694 | 9.974 | 9.606 | 9.904 | 1,103,578 | +0.21(+2.17%) |
Jan 10, 2022 | 9.685 | 9.773 | 9.510 | 9.694 | 1,630,641 | +0.18(+1.84%) |
Jan 07, 2022 | 9.378 | 9.707 | 9.378 | 9.519 | 1,311,026 | +0.17(+1.78%) |
Jan 06, 2022 | 9.501 | 9.611 | 9.238 | 9.352 | 1,348,606 | -0.08(-0.84%) |
Jan 05, 2022 | 9.843 | 10.00 | 9.431 | 9.431 | 1,857,227 | -0.46(-4.61%) |
Jan 04, 2022 | 10.06 | 10.06 | 9.720 | 9.886 | 1,216,682 | -0.12(-1.23%) |
Jan 03, 2022 | 9.816 | 10.15 | 9.711 | 10.01 | 1,375,383 | +0.31(+3.16%) |
Dec 31, 2021 | 9.746 | 9.965 | 9.694 | 9.702 | 1,583,177 | -0.11(-1.16%) |
Dec 30, 2021 | 9.702 | 10.03 | 9.685 | 9.816 | 2,069,163 | +0.14(+1.45%) |
Dec 29, 2021 | 9.851 | 9.930 | 9.667 | 9.676 | 1,878,507 | -0.20(-2.04%) |
Dec 28, 2021 | 10.06 | 10.17 | 9.869 | 9.878 | 1,639,565 | -0.22(-2.22%) |
Dec 27, 2021 | 10.21 | 10.23 | 10.03 | 10.10 | 1,263,775 | -0.15(-1.44%) |
Dec 23, 2021 | 9.936 | 10.30 | 9.903 | 10.25 | 1,998,651 | +0.29(+2.88%) |
Dec 22, 2021 | 9.919 | 10.01 | 9.784 | 9.963 | 1,027,405 | -0.03(-0.35%) |
Dec 21, 2021 | 9.710 | 10.03 | 9.704 | 9.997 | 1,396,046 | +0.36(+3.70%) |
Dec 20, 2021 | 9.667 | 9.771 | 9.510 | 9.641 | 1,520,369 | -0.35(-3.48%) |
Dec 17, 2021 | 9.615 | 10.03 | 9.523 | 9.989 | 1,543,291 | +0.23(+2.32%) |
Dec 16, 2021 | 9.884 | 10.06 | 9.649 | 9.762 | 1,185,948 | -0.07(-0.71%) |
Dec 15, 2021 | 9.719 | 9.915 | 9.475 | 9.832 | 1,563,667 | +0.09(+0.89%) |
Dec 14, 2021 | 9.867 | 10.07 | 9.723 | 9.745 | 1,490,219 | -0.30(-3.03%) |
Dec 13, 2021 | 10.15 | 10.17 | 9.863 | 10.05 | 1,524,466 | +0.09(+0.87%) |
Dec 10, 2021 | 10.27 | 10.38 | 9.936 | 9.963 | 1,804,234 | -0.23(-2.22%) |
Dec 09, 2021 | 10.52 | 10.62 | 10.15 | 10.19 | 1,033,103 | -0.42(-3.94%) |
Dec 08, 2021 | 10.39 | 10.70 | 10.24 | 10.61 | 994,798 | +0.21(+2.01%) |
Dec 07, 2021 | 10.14 | 10.53 | 10.14 | 10.40 | 1,346,948 | +0.38(+3.82%) |
Dec 06, 2021 | 9.762 | 10.18 | 9.554 | 10.01 | 1,590,445 | +0.16(+1.59%) |
Dec 03, 2021 | 10.18 | 10.22 | 9.710 | 9.858 | 1,619,168 | -0.33(-3.25%) |
Dec 02, 2021 | 10.04 | 10.27 | 9.922 | 10.19 | 1,949,221 | +0.23(+2.27%) |
Dec 01, 2021 | 10.68 | 10.69 | 9.958 | 9.963 | 1,996,265 | -0.53(-5.06%) |
Nov 30, 2021 | 10.57 | 10.74 | 10.19 | 10.49 | 2,019,600 | -0.18(-1.71%) |
Nov 29, 2021 | 11.09 | 11.09 | 10.61 | 10.68 | 1,487,589 | -0.36(-3.23%) |
Nov 26, 2021 | 10.94 | 11.08 | 10.83 | 11.03 | 1,029,031 | -0.29(-2.54%) |
Nov 24, 2021 | 11.08 | 11.38 | 10.95 | 11.32 | 869,260 | +0.17(+1.56%) |
Nov 23, 2021 | 11.09 | 11.42 | 10.95 | 11.15 | 1,449,403 | +0.02(+0.16%) |
Nov 22, 2021 | 11.50 | 11.51 | 11.00 | 11.13 | 2,318,003 | -0.30(-2.66%) |
Nov 19, 2021 | 11.60 | 11.77 | 11.42 | 11.43 | 1,511,916 | -0.12(-1.05%) |
Nov 18, 2021 | 12.31 | 11.60 | 11.54 | 11.55 | 3,317,026 | -0.81(-6.54%) |
Nov 17, 2021 | 12.83 | 12.96 | 12.36 | 12.36 | 2,082,752 | -0.56(-4.31%) |
Nov 16, 2021 | 13.12 | 13.13 | 12.67 | 12.92 | 2,103,463 | -0.26(-1.98%) |
Nov 15, 2021 | 13.58 | 13.73 | 13.13 | 13.18 | 3,844,204 | -0.20(-1.50%) |
Nov 12, 2021 | 12.96 | 13.39 | 12.74 | 13.38 | 4,505,187 | +0.74(+5.85%) |
Nov 11, 2021 | 12.42 | 12.69 | 12.33 | 12.64 | 1,517,452 | +0.28(+2.25%) |
Nov 10, 2021 | 12.74 | 12.36 | 2,284,348 | -0.51(-3.99%) | ||
Nov 09, 2021 | 12.92 | 12.97 | 12.42 | 12.88 | 2,676,634 | -0.10(-0.74%) |
Nov 08, 2021 | 12.19 | 12.98 | 12.19 | 12.97 | 4,390,382 | +0.90(+7.50%) |
Nov 05, 2021 | 12.09 | 12.12 | 11.78 | 12.07 | 2,033,093 | -0.05(-0.43%) |
Nov 04, 2021 | 12.31 | 12.37 | 12.07 | 12.12 | 1,050,797 | -0.17(-1.42%) |
Nov 03, 2021 | 11.98 | 12.41 | 11.95 | 12.29 | 1,643,205 | +0.28(+2.32%) |
Nov 02, 2021 | 12.09 | 12.16 | 11.88 | 12.02 | 1,364,258 | -0.10(-0.86%) |
Nov 01, 2021 | 11.75 | 12.21 | 11.90 | 12.12 | 1,835,272 | +0.40(+3.41%) |
Oct 29, 2021 | 11.96 | 12.07 | 11.72 | 11.72 | 700,147 | -0.27(-2.25%) |
Oct 28, 2021 | 11.87 | 12.02 | 11.83 | 11.99 | 881,909 | +0.14(+1.17%) |
Oct 27, 2021 | 12.26 | 12.24 | 11.84 | 11.85 | 1,430,430 | -0.36(-2.92%) |
Oct 26, 2021 | 12.49 | 12.21 | 1,206,988 | -0.23(-1.82%) | ||
Oct 25, 2021 | 12.40 | 12.45 | 12.28 | 12.43 | 764,629 | +0.07(+0.56%) |
Oct 22, 2021 | 12.74 | 12.74 | 12.32 | 12.36 | 1,455,848 | -0.37(-2.94%) |
Oct 21, 2021 | 12.69 | 13.00 | 12.67 | 12.74 | 890,351 | +0.01(+0.07%) |
Oct 20, 2021 | 12.69 | 12.87 | 12.48 | 12.73 | 1,643,858 | +0.01(+0.07%) |
Oct 19, 2021 | 12.16 | 12.74 | 12.11 | 12.72 | 2,447,374 | +0.62(+5.10%) |
Oct 18, 2021 | 12.27 | 12.31 | 12.10 | 12.10 | 1,074,054 | -0.21(-1.70%) |
Oct 15, 2021 | 12.57 | 12.58 | 12.28 | 12.31 | 1,555,108 | -0.22(-1.74%) |
Oct 14, 2021 | 12.42 | 12.76 | 12.39 | 12.53 | 1,738,881 | +0.16(+1.27%) |
Oct 13, 2021 | 12.32 | 12.48 | 12.28 | 12.37 | 740,829 | -0.03(-0.28%) |
Oct 12, 2021 | 12.28 | 12.49 | 12.28 | 12.41 | 1,222,741 | +0.17(+1.35%) |
Oct 11, 2021 | 12.38 | 12.47 | 12.24 | 12.24 | 1,001,609 | -0.19(-1.54%) |
Oct 08, 2021 | 12.60 | 12.71 | 12.39 | 12.43 | 810,935 | -0.17(-1.31%) |
Oct 07, 2021 | 12.46 | 12.79 | 12.35 | 12.60 | 973,568 | +0.20(+1.61%) |
Oct 06, 2021 | 12.28 | 12.42 | 12.21 | 12.40 | 893,731 | -0.06(-0.49%) |
Oct 05, 2021 | 12.30 | 12.61 | 12.30 | 12.46 | 991,628 | +0.18(+1.49%) |
Oct 04, 2021 | 12.44 | 12.47 | 12.22 | 12.28 | 1,339,510 | -0.28(-2.22%) |
Oct 01, 2021 | 12.51 | 12.59 | 12.33 | 12.56 | 676,019 | +0.03(+0.28%) |
Sep 30, 2021 | 12.57 | 12.67 | 12.37 | 12.52 | 1,054,411 | -0.04(-0.35%) |
Sep 29, 2021 | 12.84 | 12.88 | 12.56 | 12.56 | 694,234 | -0.26(-2.04%) |
Sep 28, 2021 | 12.92 | 13.08 | 12.80 | 12.83 | 897,097 | -0.25(-1.93%) |
Sep 27, 2021 | 12.75 | 13.18 | 12.70 | 13.08 | 1,306,429 | +0.31(+2.45%) |
Sep 24, 2021 | 12.99 | 13.03 | 12.72 | 12.76 | 837,769 | -0.37(-2.85%) |
Sep 23, 2021 | 13.08 | 13.20 | 13.02 | 13.14 | 1,281,819 | +0.25(+1.96%) |
Sep 22, 2021 | 12.70 | 12.99 | 12.69 | 12.89 | 1,647,907 | +0.27(+2.14%) |
Sep 21, 2021 | 12.60 | 12.82 | 12.53 | 12.62 | 895,333 | +0.03(+0.28%) |
Sep 20, 2021 | 12.81 | 12.84 | 12.42 | 12.58 | 2,769,859 | -0.56(-4.28%) |
Sep 17, 2021 | 13.10 | 13.20 | 12.94 | 13.14 | 984,814 | -0.03(-0.20%) |
Sep 16, 2021 | 13.14 | 13.24 | 13.02 | 13.17 | 853,026 | -0.03(-0.26%) |
Sep 15, 2021 | 13.03 | 13.22 | 12.94 | 13.21 | 1,423,720 | +0.24(+1.87%) |
Sep 14, 2021 | 13.43 | 13.43 | 12.92 | 12.96 | 1,746,057 | -0.44(-3.30%) |
Sep 13, 2021 | 13.56 | 13.62 | 13.25 | 13.40 | 1,140,818 | -0.15(-1.09%) |
Sep 10, 2021 | 13.84 | 13.86 | 13.52 | 13.55 | 940,837 | -0.21(-1.51%) |
Sep 09, 2021 | 13.86 | 13.96 | 13.73 | 13.76 | 1,325,390 | -0.07(-0.50%) |
Sep 08, 2021 | 14.24 | 14.25 | 13.82 | 13.83 | 1,113,989 | -0.44(-3.10%) |
Sep 07, 2021 | 14.38 | 14.58 | 14.25 | 14.27 | 569,834 | -0.22(-1.50%) |
Sep 03, 2021 | 14.54 | 14.68 | 14.39 | 14.49 | 754,339 | -0.11(-0.77%) |
Sep 02, 2021 | 14.32 | 14.73 | 14.29 | 14.60 | 945,550 | +0.29(+2.00%) |
Sep 01, 2021 | 14.45 | 14.60 | 14.27 | 14.31 | 568,467 | -0.16(-1.14%) |
Aug 31, 2021 | 14.13 | 14.62 | 14.13 | 14.48 | 974,592 | +0.33(+2.33%) |
Aug 30, 2021 | 14.23 | 14.40 | 14.07 | 14.15 | 794,985 | -0.25(-1.74%) |
Aug 27, 2021 | 14.11 | 14.47 | 14.11 | 14.40 | 594,743 | +0.23(+1.65%) |
Aug 26, 2021 | 14.32 | 14.58 | 14.09 | 14.17 | 805,227 | -0.25(-1.74%) |
Aug 25, 2021 | 14.60 | 14.60 | 14.34 | 14.42 | 621,719 | -0.16(-1.13%) |
Aug 24, 2021 | 14.29 | 14.59 | 14.23 | 14.58 | 814,812 | +0.26(+1.82%) |
Aug 23, 2021 | 13.88 | 14.32 | 13.87 | 14.32 | 946,228 | +0.50(+3.64%) |
Aug 20, 2021 | 13.65 | 13.90 | 13.61 | 13.82 | 822,430 | +0.06(+0.44%) |
Aug 19, 2021 | 14.01 | 14.12 | 13.70 | 13.76 | 1,212,968 | -0.41(-2.87%) |
Aug 18, 2021 | 14.15 | 14.50 | 13.98 | 14.17 | 915,019 | +0.04(+0.31%) |
Aug 17, 2021 | 14.14 | 14.32 | 13.95 | 14.12 | 1,163,324 | -0.11(-0.79%) |
Aug 16, 2021 | 14.63 | 14.64 | 14.22 | 14.24 | 1,233,836 | -0.52(-3.52%) |
Aug 13, 2021 | 14.96 | 15.02 | 14.67 | 14.76 | 1,019,577 | -0.24(-1.62%) |
Aug 12, 2021 | 15.37 | 15.37 | 14.93 | 15.00 | 919,597 | -0.49(-3.13%) |
Aug 11, 2021 | 15.64 | 15.73 | 15.38 | 15.48 | 753,221 | -0.18(-1.16%) |
Aug 10, 2021 | 15.57 | 15.77 | 15.47 | 15.67 | 772,047 | +0.06(+0.39%) |
Aug 09, 2021 | 15.52 | 15.64 | 15.29 | 15.61 | 561,878 | +0.02(+0.11%) |
Aug 06, 2021 | 15.63 | 15.69 | 15.38 | 15.59 | 704,060 | -0.05(-0.33%) |
Aug 05, 2021 | 15.14 | 15.79 | 15.14 | 15.64 | 1,009,349 | +0.55(+3.62%) |
Aug 04, 2021 | 15.38 | 15.53 | 15.09 | 15.09 | 828,343 | -0.41(-2.63%) |
Aug 03, 2021 | 15.51 | 15.59 | 15.29 | 15.50 | 665,048 | +0.01(+0.06%) |
Aug 02, 2021 | 15.61 | 15.93 | 15.49 | 15.49 | 884,802 | -0.07(-0.45%) |
Jul 30, 2021 | 15.65 | 15.96 | 15.50 | 15.56 | 677,641 | -0.31(-1.96%) |
Jul 29, 2021 | 16.23 | 16.26 | 15.78 | 15.87 | 999,345 | -0.19(-1.19%) |
Jul 28, 2021 | 15.42 | 16.12 | 15.37 | 16.06 | 1,851,341 | +0.95(+6.31%) |
Jul 27, 2021 | 15.32 | 15.50 | 14.93 | 15.11 | 1,081,175 | -0.34(-2.19%) |
Jul 26, 2021 | 15.27 | 15.71 | 15.25 | 15.45 | 738,151 | +0.10(+0.68%) |
Jul 23, 2021 | 15.40 | 15.44 | 15.17 | 15.35 | 646,440 | -0.09(-0.56%) |
Jul 22, 2021 | 15.81 | 15.85 | 15.36 | 15.43 | 581,816 | -0.40(-2.52%) |
Jul 21, 2021 | 15.48 | 15.84 | 15.45 | 15.83 | 855,406 | +0.42(+2.70%) |
Jul 20, 2021 | 15.21 | 15.48 | 14.90 | 15.41 | 1,132,025 | +0.30(+2.01%) |
Jul 19, 2021 | 15.12 | 15.27 | 14.82 | 15.11 | 1,642,896 | -0.27(-1.75%) |
Jul 16, 2021 | 15.80 | 15.92 | 15.32 | 15.38 | 1,506,068 | -0.39(-2.47%) |
Jul 15, 2021 | 16.04 | 16.24 | 15.53 | 15.77 | 1,595,647 | -0.35(-2.15%) |
Jul 14, 2021 | 17.04 | 17.12 | 16.06 | 16.12 | 1,519,258 | -0.75(-4.47%) |
Jul 13, 2021 | 17.11 | 17.39 | 16.85 | 16.87 | 861,961 | +0.00(+0.00%) |
Jul 12, 2021 | 16.84 | 16.97 | 16.63 | 16.87 | 690,558 | -0.03(-0.15%) |
Jul 09, 2021 | 16.78 | 16.90 | 16.65 | 16.90 | 606,920 | +0.23(+1.35%) |
Jul 08, 2021 | 16.46 | 16.79 | 16.31 | 16.67 | 862,197 | -0.16(-0.93%) |
Jul 07, 2021 | 17.33 | 17.35 | 16.73 | 16.83 | 1,148,916 | -0.48(-2.75%) |
Jul 06, 2021 | 17.46 | 17.60 | 17.20 | 17.30 | 882,105 | -0.27(-1.53%) |
Jul 02, 2021 | 17.80 | 17.88 | 17.49 | 17.57 | 755,601 | -0.29(-1.65%) |
Jul 01, 2021 | 17.95 | 17.95 | 17.56 | 17.87 | 758,843 | +0.03(+0.19%) |
Jun 30, 2021 | 17.83 | 18.08 | 17.69 | 17.83 | 678,404 | -0.08(-0.44%) |
Jun 29, 2021 | 18.24 | 18.39 | 17.85 | 17.91 | 1,013,293 | -0.28(-1.52%) |
Jun 28, 2021 | 17.98 | 18.42 | 17.95 | 18.19 | 916,611 | +0.16(+0.91%) |
Jun 25, 2021 | 18.12 | 18.19 | 17.91 | 18.02 | 535,879 | -0.14(-0.76%) |
Jun 24, 2021 | 17.76 | 18.20 | 17.74 | 18.16 | 991,630 | +0.46(+2.59%) |
Jun 23, 2021 | 17.59 | 17.84 | 17.55 | 17.70 | 678,902 | +0.26(+1.49%) |
Jun 22, 2021 | 17.42 | 17.56 | 17.26 | 17.44 | 591,419 | -0.11(-0.64%) |
Jun 21, 2021 | 17.21 | 17.58 | 17.10 | 17.56 | 644,779 | +0.33(+1.91%) |
Jun 18, 2021 | 17.42 | 17.62 | 17.16 | 17.23 | 1,534,992 | -0.41(-2.35%) |
Jun 17, 2021 | 17.74 | 18.00 | 17.52 | 17.64 | 739,898 | -0.18(-1.02%) |
Jun 16, 2021 | 17.84 | 18.06 | 17.58 | 17.82 | 1,068,821 | -0.03(-0.19%) |
Jun 15, 2021 | 18.31 | 18.48 | 17.83 | 17.86 | 1,204,086 | -0.50(-2.73%) |
Jun 14, 2021 | 18.54 | 18.76 | 18.29 | 18.36 | 617,684 | -0.29(-1.58%) |
Jun 11, 2021 | 18.52 | 18.68 | 18.46 | 18.65 | 521,322 | +0.09(+0.47%) |
Jun 10, 2021 | 19.04 | 19.12 | 18.43 | 18.57 | 920,868 | -0.49(-2.58%) |
Jun 09, 2021 | 19.01 | 19.57 | 18.94 | 19.06 | 2,122,680 | +0.10(+0.55%) |
Jun 08, 2021 | 19.01 | 19.04 | 18.50 | 18.95 | 887,816 | +0.03(+0.14%) |
Jun 07, 2021 | 18.20 | 18.95 | 18.08 | 18.93 | 1,619,468 | +0.73(+4.04%) |
Jun 04, 2021 | 18.61 | 18.72 | 18.13 | 18.19 | 747,919 | -0.29(-1.54%) |
Jun 03, 2021 | 18.87 | 19.24 | 18.42 | 18.48 | 1,981,708 | -0.20(-1.06%) |
Jun 02, 2021 | 18.24 | 18.71 | 18.02 | 18.68 | 1,666,925 | +0.61(+3.40%) |