Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.85 | 17.35 | 16.70 | 17.24 | 440,081 | +0.01(+0.05%) |
Jun 29, 2022 | 17.72 | 17.72 | 16.81 | 17.23 | 632,788 | -0.28(-1.58%) |
Jun 28, 2022 | 17.84 | 17.93 | 17.36 | 17.51 | 617,302 | +0.05(+0.28%) |
Jun 27, 2022 | 16.87 | 17.55 | 16.77 | 17.46 | 761,213 | +0.93(+5.61%) |
Jun 24, 2022 | 16.07 | 16.97 | 15.90 | 16.53 | 1,157,325 | +0.67(+4.20%) |
Jun 23, 2022 | 16.83 | 17.05 | 15.57 | 15.86 | 845,236 | -0.74(-4.46%) |
Jun 22, 2022 | 17.08 | 17.32 | 16.51 | 16.60 | 757,048 | -0.99(-5.64%) |
Jun 21, 2022 | 17.14 | 18.07 | 16.97 | 17.59 | 841,555 | +0.52(+3.05%) |
Jun 17, 2022 | 17.98 | 18.29 | 17.06 | 17.07 | 960,720 | -0.86(-4.80%) |
Jun 16, 2022 | 17.88 | 18.01 | 17.35 | 17.94 | 622,442 | -0.33(-1.82%) |
Jun 15, 2022 | 18.18 | 18.37 | 17.80 | 18.27 | 614,624 | +0.08(+0.44%) |
Jun 14, 2022 | 18.35 | 18.84 | 18.00 | 18.19 | 459,197 | -0.16(-0.88%) |
Jun 13, 2022 | 18.75 | 18.90 | 18.16 | 18.35 | 456,979 | -1.04(-5.38%) |
Jun 10, 2022 | 18.57 | 19.45 | 18.37 | 19.39 | 507,886 | +0.57(+3.01%) |
Jun 09, 2022 | 19.71 | 19.73 | 18.60 | 18.83 | 557,694 | -1.15(-5.75%) |
Jun 08, 2022 | 20.17 | 20.17 | 19.46 | 19.98 | 495,248 | -0.16(-0.80%) |
Jun 07, 2022 | 19.56 | 20.21 | 19.56 | 20.14 | 465,006 | +0.35(+1.76%) |
Jun 06, 2022 | 20.02 | 20.09 | 19.61 | 19.79 | 378,362 | +0.02(+0.08%) |
Jun 03, 2022 | 19.37 | 19.83 | 19.12 | 19.77 | 421,723 | +0.49(+2.52%) |
Jun 02, 2022 | 19.91 | 20.14 | 19.03 | 19.29 | 524,864 | -0.62(-3.13%) |
Jun 01, 2022 | 19.58 | 20.11 | 19.47 | 19.91 | 908,872 | +0.40(+2.03%) |
May 31, 2022 | 19.98 | 20.16 | 19.35 | 19.52 | 790,316 | -0.31(-1.55%) |
May 27, 2022 | 19.90 | 19.97 | 19.33 | 19.82 | 422,590 | +0.01(+0.04%) |
May 26, 2022 | 19.97 | 20.05 | 19.34 | 19.81 | 500,157 | +0.03(+0.16%) |
May 25, 2022 | 19.41 | 19.93 | 19.18 | 19.78 | 724,019 | +0.48(+2.47%) |
May 24, 2022 | 19.47 | 19.67 | 19.03 | 19.30 | 599,335 | -0.42(-2.13%) |
May 23, 2022 | 19.09 | 20.11 | 18.82 | 19.73 | 667,132 | +0.74(+3.92%) |
May 20, 2022 | 19.14 | 19.41 | 18.42 | 18.98 | 965,173 | -0.08(-0.42%) |
May 19, 2022 | 19.01 | 19.36 | 18.76 | 19.06 | 647,600 | -0.16(-0.84%) |
May 18, 2022 | 19.20 | 19.50 | 18.76 | 19.22 | 694,938 | +0.20(+1.06%) |
May 17, 2022 | 19.21 | 19.38 | 18.49 | 19.02 | 700,955 | +0.00(+0.00%) |
May 16, 2022 | 17.95 | 19.05 | 17.92 | 19.02 | 1,071,804 | +1.28(+7.20%) |
May 13, 2022 | 17.57 | 18.16 | 17.44 | 17.74 | 881,313 | +0.52(+3.00%) |
May 12, 2022 | 17.57 | 17.58 | 16.64 | 17.23 | 793,073 | -0.44(-2.52%) |
May 11, 2022 | 17.67 | 18.04 | 17.50 | 17.67 | 576,073 | +0.17(+0.97%) |
May 10, 2022 | 16.61 | 17.52 | 16.39 | 17.50 | 792,387 | +1.18(+7.24%) |
May 09, 2022 | 17.94 | 18.04 | 16.19 | 16.32 | 810,159 | -2.09(-11.37%) |
May 06, 2022 | 18.00 | 18.46 | 17.75 | 18.42 | 1,267,850 | +0.56(+3.12%) |
May 05, 2022 | 18.33 | 18.33 | 17.57 | 17.86 | 755,812 | -0.22(-1.21%) |
May 04, 2022 | 17.78 | 18.37 | 17.26 | 18.08 | 800,171 | +0.45(+2.57%) |
May 03, 2022 | 17.07 | 17.91 | 17.07 | 17.62 | 553,230 | +0.55(+3.22%) |
May 02, 2022 | 17.07 | 17.24 | 16.48 | 17.07 | 935,345 | -0.02(-0.09%) |
Apr 29, 2022 | 18.01 | 18.24 | 17.06 | 17.09 | 861,019 | -0.98(-5.42%) |
Apr 28, 2022 | 18.15 | 18.58 | 17.71 | 18.07 | 1,791,162 | +0.05(+0.27%) |
Apr 27, 2022 | 16.68 | 18.02 | 16.68 | 18.02 | 3,219,547 | +1.43(+8.63%) |
Apr 26, 2022 | 16.26 | 16.71 | 15.96 | 16.59 | 1,279,787 | +0.40(+2.50%) |
Apr 25, 2022 | 16.09 | 16.20 | 15.61 | 16.18 | 3,188,569 | -0.28(-1.72%) |
Apr 22, 2022 | 17.23 | 17.38 | 16.41 | 16.47 | 1,088,798 | -0.80(-4.64%) |
Apr 21, 2022 | 17.59 | 17.65 | 17.01 | 17.27 | 2,027,125 | -0.24(-1.39%) |
Apr 20, 2022 | 17.23 | 17.59 | 17.14 | 17.51 | 1,595,606 | +0.28(+1.64%) |
Apr 19, 2022 | 16.77 | 17.33 | 16.11 | 17.23 | 2,500,453 | +0.45(+2.70%) |
Apr 18, 2022 | 16.75 | 17.04 | 16.46 | 16.77 | 692,947 | +0.06(+0.34%) |
Apr 14, 2022 | 16.70 | 16.82 | 16.27 | 16.72 | 852,599 | +0.05(+0.29%) |
Apr 13, 2022 | 16.47 | 16.68 | 16.09 | 16.67 | 1,154,439 | +0.19(+1.18%) |
Apr 12, 2022 | 16.31 | 16.54 | 16.13 | 16.47 | 1,198,672 | +0.32(+2.00%) |
Apr 11, 2022 | 16.01 | 16.23 | 15.53 | 16.15 | 1,187,392 | +0.14(+0.86%) |
Apr 08, 2022 | 15.89 | 16.23 | 15.89 | 16.01 | 641,534 | +0.14(+0.87%) |
Apr 07, 2022 | 15.84 | 16.11 | 15.57 | 15.88 | 1,498,943 | +0.23(+1.45%) |
Apr 06, 2022 | 15.28 | 16.13 | 15.28 | 15.65 | 1,130,426 | +0.50(+3.31%) |
Apr 05, 2022 | 15.16 | 15.41 | 14.98 | 15.15 | 833,736 | +0.01(+0.05%) |
Apr 04, 2022 | 15.36 | 15.46 | 14.89 | 15.14 | 820,109 | -0.11(-0.69%) |
Apr 01, 2022 | 14.66 | 15.32 | 14.66 | 15.24 | 612,705 | +0.66(+4.49%) |
Mar 31, 2022 | 14.42 | 14.95 | 14.40 | 14.59 | 569,380 | +0.15(+1.06%) |
Mar 30, 2022 | 14.10 | 14.44 | 14.06 | 14.44 | 382,275 | +0.46(+3.30%) |
Mar 29, 2022 | 14.04 | 14.09 | 13.54 | 13.98 | 819,611 | -0.40(-2.76%) |
Mar 28, 2022 | 14.20 | 14.40 | 14.01 | 14.37 | 726,145 | +0.11(+0.74%) |
Mar 25, 2022 | 13.60 | 14.29 | 13.57 | 14.27 | 483,462 | +0.64(+4.69%) |
Mar 24, 2022 | 13.73 | 13.77 | 13.45 | 13.63 | 762,693 | -0.11(-0.77%) |
Mar 23, 2022 | 13.97 | 14.13 | 13.70 | 13.73 | 854,682 | -0.15(-1.11%) |
Mar 22, 2022 | 14.22 | 14.39 | 13.81 | 13.89 | 1,158,843 | -0.31(-2.17%) |
Mar 21, 2022 | 13.75 | 14.40 | 13.75 | 14.19 | 1,643,082 | +0.62(+4.59%) |
Mar 18, 2022 | 13.63 | 13.68 | 13.23 | 13.57 | 995,953 | -0.06(-0.42%) |
Mar 17, 2022 | 13.47 | 13.71 | 13.33 | 13.63 | 885,105 | +0.21(+1.57%) |
Mar 16, 2022 | 13.34 | 14.04 | 13.21 | 13.42 | 974,777 | +0.23(+1.78%) |
Mar 15, 2022 | 12.94 | 13.35 | 12.77 | 13.18 | 529,161 | +0.01(+0.06%) |
Mar 14, 2022 | 13.68 | 13.81 | 13.09 | 13.17 | 826,437 | -0.68(-4.90%) |
Mar 11, 2022 | 14.39 | 14.47 | 13.82 | 13.85 | 580,425 | -0.64(-4.41%) |
Mar 10, 2022 | 14.11 | 14.59 | 14.00 | 14.49 | 508,431 | +0.35(+2.45%) |
Mar 09, 2022 | 14.61 | 14.61 | 13.76 | 14.15 | 813,383 | -0.62(-4.20%) |
Mar 08, 2022 | 15.14 | 15.15 | 14.18 | 14.77 | 1,116,835 | -0.23(-1.56%) |
Mar 07, 2022 | 14.97 | 15.77 | 14.88 | 15.00 | 1,487,599 | +0.10(+0.65%) |
Mar 04, 2022 | 14.58 | 14.91 | 14.11 | 14.90 | 950,548 | +0.31(+2.15%) |
Mar 03, 2022 | 14.56 | 15.02 | 14.32 | 14.59 | 926,258 | +0.09(+0.61%) |
Mar 02, 2022 | 14.26 | 14.72 | 13.83 | 14.50 | 1,075,117 | -0.04(-0.28%) |
Mar 01, 2022 | 14.87 | 15.31 | 14.35 | 14.54 | 1,311,048 | -0.20(-1.37%) |
Feb 28, 2022 | 14.51 | 15.30 | 14.42 | 14.74 | 1,411,366 | +0.27(+1.84%) |
Feb 25, 2022 | 14.15 | 14.50 | 14.09 | 14.48 | 819,732 | +0.28(+1.99%) |
Feb 24, 2022 | 13.30 | 14.23 | 13.07 | 14.19 | 1,559,360 | +0.84(+6.28%) |
Feb 23, 2022 | 13.50 | 13.54 | 13.24 | 13.36 | 430,383 | -0.10(-0.72%) |
Feb 22, 2022 | 13.23 | 13.57 | 13.22 | 13.45 | 844,262 | +0.32(+2.46%) |
Feb 18, 2022 | 13.13 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.35 | 13.78 | 13.35 | 13.52 | 974,068 | +0.27(+2.01%) |
Feb 16, 2022 | 13.21 | 13.41 | 13.07 | 13.25 | 733,323 | +0.06(+0.49%) |
Feb 15, 2022 | 12.90 | 13.20 | 12.82 | 13.19 | 524,988 | +0.19(+1.49%) |
Feb 14, 2022 | 13.11 | 13.29 | 12.83 | 12.99 | 586,602 | -0.11(-0.86%) |
Feb 11, 2022 | 12.82 | 13.41 | 12.75 | 13.11 | 778,213 | +0.34(+2.65%) |
Feb 10, 2022 | 12.32 | 13.06 | 12.32 | 12.77 | 816,219 | +0.23(+1.80%) |
Feb 09, 2022 | 12.32 | 12.58 | 12.26 | 12.54 | 529,939 | +0.24(+1.97%) |
Feb 08, 2022 | 12.61 | 12.70 | 12.21 | 12.30 | 548,981 | -0.27(-2.12%) |
Feb 07, 2022 | 12.08 | 12.68 | 12.04 | 12.57 | 668,554 | +0.47(+3.86%) |
Feb 04, 2022 | 11.84 | 12.22 | 11.69 | 12.10 | 804,402 | +0.29(+2.46%) |
Feb 03, 2022 | 11.94 | 11.99 | 11.81 | 565,392 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.45 | 12.57 | 12.03 | 12.11 | 757,251 | -0.12(-0.99%) |
Feb 01, 2022 | 11.69 | 12.26 | 11.62 | 12.23 | 827,626 | +0.47(+3.98%) |
Jan 31, 2022 | 11.53 | 11.84 | 11.76 | 886,309 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.40 | 11.65 | 11.20 | 11.53 | 764,330 | +0.15(+1.27%) |
Jan 27, 2022 | 11.25 | 11.54 | 11.16 | 11.39 | 719,665 | +0.31(+2.84%) |
Jan 26, 2022 | 11.48 | 11.58 | 10.98 | 11.08 | 764,567 | -0.26(-2.28%) |
Jan 25, 2022 | 10.95 | 11.45 | 10.77 | 11.33 | 732,598 | +0.15(+1.30%) |
Jan 24, 2022 | 10.98 | 11.22 | 10.52 | 11.19 | 994,685 | +0.09(+0.80%) |
Jan 21, 2022 | 11.49 | 11.64 | 11.08 | 11.10 | 915,163 | -0.56(-4.77%) |
Jan 20, 2022 | 12.01 | 12.24 | 11.62 | 11.66 | 687,629 | -0.42(-3.47%) |
Jan 19, 2022 | 12.12 | 12.27 | 12.03 | 12.07 | 580,311 | -0.01(-0.07%) |
Jan 18, 2022 | 12.33 | 12.48 | 12.00 | 12.08 | 744,807 | -0.26(-2.09%) |
Jan 14, 2022 | 12.34 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.57 | 12.69 | 12.04 | 12.36 | 913,988 | -0.27(-2.17%) |
Jan 12, 2022 | 12.73 | 12.81 | 12.52 | 12.63 | 472,651 | -0.02(-0.19%) |
Jan 11, 2022 | 12.28 | 12.90 | 12.25 | 12.65 | 729,163 | +0.46(+3.77%) |
Jan 10, 2022 | 12.35 | 12.38 | 11.93 | 12.20 | 646,572 | -0.06(-0.53%) |
Jan 07, 2022 | 12.01 | 12.34 | 11.94 | 12.26 | 577,493 | +0.29(+2.42%) |
Jan 06, 2022 | 12.05 | 12.14 | 11.81 | 11.97 | 562,647 | +0.06(+0.54%) |
Jan 05, 2022 | 12.45 | 12.61 | 11.90 | 11.91 | 494,051 | -0.46(-3.72%) |
Jan 04, 2022 | 12.36 | 12.61 | 12.24 | 12.36 | 579,597 | +0.08(+0.66%) |
Jan 03, 2022 | 11.99 | 12.53 | 11.97 | 12.28 | 676,768 | +0.45(+3.81%) |
Dec 31, 2021 | 11.66 | 11.90 | 11.45 | 11.83 | 544,684 | +0.10(+0.89%) |
Dec 30, 2021 | 11.60 | 12.02 | 11.59 | 11.73 | 526,073 | +0.03(+0.28%) |
Dec 29, 2021 | 11.97 | 12.08 | 11.44 | 11.70 | 887,718 | -0.25(-2.09%) |
Dec 28, 2021 | 11.66 | 12.07 | 11.61 | 11.95 | 913,132 | +0.36(+3.13%) |
Dec 27, 2021 | 11.77 | 11.78 | 11.43 | 11.58 | 517,667 | -0.27(-2.24%) |
Dec 23, 2021 | 12.22 | 12.22 | 11.84 | 11.85 | 513,827 | -0.34(-2.78%) |
Dec 22, 2021 | 12.12 | 12.32 | 11.86 | 12.19 | 338,428 | +0.05(+0.40%) |
Dec 21, 2021 | 12.03 | 12.25 | 11.99 | 12.14 | 574,318 | +0.23(+1.89%) |
Dec 20, 2021 | 12.07 | 12.07 | 11.50 | 11.91 | 657,995 | -0.37(-3.02%) |
Dec 17, 2021 | 11.92 | 12.62 | 11.88 | 12.28 | 994,320 | +0.37(+3.11%) |
Dec 16, 2021 | 12.41 | 12.58 | 11.83 | 11.91 | 474,097 | -0.30(-2.44%) |
Dec 15, 2021 | 12.17 | 12.31 | 11.37 | 12.21 | 899,749 | +0.01(+0.07%) |
Dec 14, 2021 | 12.23 | 12.56 | 12.16 | 12.20 | 601,606 | -0.17(-1.37%) |
Dec 13, 2021 | 12.74 | 12.75 | 12.28 | 12.37 | 539,359 | -0.52(-4.00%) |
Dec 10, 2021 | 12.79 | 12.97 | 12.53 | 12.89 | 528,455 | +0.26(+2.04%) |
Dec 09, 2021 | 12.72 | 12.84 | 12.46 | 12.63 | 606,779 | -0.44(-3.39%) |
Dec 08, 2021 | 12.71 | 13.17 | 12.57 | 13.07 | 799,453 | +0.39(+3.05%) |
Dec 07, 2021 | 12.37 | 12.94 | 12.37 | 12.69 | 801,688 | +0.43(+3.47%) |
Dec 06, 2021 | 11.67 | 12.33 | 11.43 | 12.26 | 744,002 | +0.73(+6.34%) |
Dec 03, 2021 | 11.64 | 11.71 | 11.33 | 11.53 | 866,521 | -0.07(-0.62%) |
Dec 02, 2021 | 11.24 | 11.63 | 11.11 | 11.60 | 688,350 | +0.47(+4.26%) |
Dec 01, 2021 | 11.97 | 12.01 | 11.06 | 11.13 | 878,924 | -0.59(-5.07%) |
Nov 30, 2021 | 11.67 | 11.96 | 11.27 | 11.72 | 1,161,793 | -0.18(-1.55%) |
Nov 29, 2021 | 12.25 | 12.39 | 11.88 | 11.91 | 457,523 | -0.14(-1.20%) |
Nov 26, 2021 | 11.99 | 12.21 | 11.79 | 12.05 | 349,369 | -0.54(-4.27%) |
Nov 24, 2021 | 12.03 | 12.66 | 11.81 | 12.59 | 388,207 | +0.50(+4.12%) |
Nov 23, 2021 | 12.41 | 12.67 | 12.03 | 12.09 | 569,357 | -0.27(-2.21%) |
Nov 22, 2021 | 12.45 | 12.78 | 12.36 | 12.37 | 471,491 | -0.15(-1.22%) |
Nov 19, 2021 | 12.80 | 12.91 | 12.45 | 12.52 | 722,432 | -0.43(-3.35%) |
Nov 18, 2021 | 13.32 | 12.98 | 12.78 | 12.95 | 740,819 | -0.35(-2.66%) |
Nov 17, 2021 | 13.57 | 14.03 | 13.25 | 13.31 | 651,526 | -0.31(-2.30%) |
Nov 16, 2021 | 14.19 | 14.25 | 13.25 | 13.62 | 798,106 | -0.66(-4.61%) |
Nov 15, 2021 | 14.64 | 14.64 | 13.92 | 14.28 | 532,976 | -0.29(-1.98%) |
Nov 12, 2021 | 14.21 | 14.58 | 14.13 | 14.57 | 529,766 | +0.17(+1.17%) |
Nov 11, 2021 | 14.05 | 14.52 | 13.88 | 14.40 | 542,659 | +0.47(+3.34%) |
Nov 10, 2021 | 15.09 | 13.93 | 697,334 | -1.00(-6.72%) | ||
Nov 09, 2021 | 15.17 | 15.30 | 14.53 | 14.94 | 555,659 | +0.22(+1.47%) |
Nov 08, 2021 | 15.22 | 15.29 | 14.68 | 14.72 | 393,549 | -0.34(-2.24%) |
Nov 05, 2021 | 15.25 | 15.33 | 14.82 | 15.06 | 415,780 | +0.07(+0.48%) |
Nov 04, 2021 | 14.86 | 15.34 | 14.80 | 14.98 | 393,132 | +0.18(+1.19%) |
Nov 03, 2021 | 14.36 | 15.01 | 14.25 | 14.81 | 303,010 | +0.27(+1.88%) |
Nov 02, 2021 | 14.69 | 14.69 | 14.11 | 14.53 | 322,633 | -0.20(-1.36%) |
Nov 01, 2021 | 14.20 | 14.74 | 14.09 | 14.73 | 262,121 | +0.64(+4.56%) |
Oct 29, 2021 | 14.08 | 14.33 | 13.94 | 14.09 | 231,796 | +0.04(+0.29%) |
Oct 28, 2021 | 13.92 | 14.20 | 13.83 | 14.05 | 270,736 | +0.15(+1.10%) |
Oct 27, 2021 | 13.78 | 14.41 | 13.78 | 13.90 | 304,811 | -0.10(-0.69%) |
Oct 26, 2021 | 14.65 | 13.97 | 14.00 | 258,016 | -0.66(-4.49%) | |
Oct 25, 2021 | 14.82 | 14.83 | 14.36 | 14.65 | 224,846 | +0.04(+0.28%) |
Oct 22, 2021 | 14.79 | 14.79 | 14.17 | 14.61 | 365,861 | -0.18(-1.19%) |
Oct 21, 2021 | 15.16 | 15.18 | 14.71 | 14.79 | 467,663 | -0.33(-2.18%) |
Oct 20, 2021 | 14.90 | 15.14 | 14.69 | 15.12 | 305,600 | +0.17(+1.13%) |
Oct 19, 2021 | 14.37 | 15.05 | 14.37 | 14.95 | 422,124 | +0.72(+5.08%) |
Oct 18, 2021 | 13.80 | 14.34 | 13.66 | 14.23 | 244,701 | +0.53(+3.87%) |
Oct 15, 2021 | 13.63 | 14.69 | 13.56 | 13.70 | 569,897 | +0.35(+2.59%) |
Oct 14, 2021 | 13.77 | 13.84 | 13.32 | 13.35 | 658,615 | -0.26(-1.95%) |
Oct 13, 2021 | 13.44 | 13.77 | 13.22 | 13.62 | 305,231 | +0.14(+1.01%) |
Oct 12, 2021 | 13.96 | 13.99 | 13.27 | 13.48 | 1,022,107 | -0.44(-3.17%) |
Oct 11, 2021 | 13.93 | 14.28 | 13.71 | 13.92 | 781,215 | +0.12(+0.87%) |
Oct 08, 2021 | 14.16 | 14.45 | 13.78 | 13.80 | 356,921 | -0.32(-2.27%) |
Oct 07, 2021 | 14.16 | 14.31 | 13.89 | 14.12 | 386,661 | -0.06(-0.45%) |
Oct 06, 2021 | 14.75 | 14.77 | 14.14 | 14.19 | 376,415 | -0.79(-5.25%) |
Oct 05, 2021 | 15.37 | 15.37 | 14.82 | 14.98 | 499,257 | -0.31(-2.00%) |
Oct 04, 2021 | 15.28 | 15.36 | 15.05 | 15.28 | 632,527 | +0.02(+0.10%) |
Oct 01, 2021 | 14.78 | 15.41 | 14.73 | 15.26 | 915,844 | +0.63(+4.34%) |
Sep 30, 2021 | 14.44 | 14.73 | 14.23 | 14.63 | 847,525 | +0.19(+1.33%) |
Sep 29, 2021 | 14.70 | 14.70 | 14.28 | 14.44 | 387,844 | -0.22(-1.48%) |
Sep 28, 2021 | 14.77 | 14.88 | 14.37 | 14.65 | 380,811 | -0.08(-0.54%) |
Sep 27, 2021 | 14.26 | 14.82 | 14.26 | 14.73 | 389,253 | +0.64(+4.56%) |
Sep 24, 2021 | 13.88 | 14.51 | 13.88 | 14.09 | 376,136 | +0.10(+0.69%) |
Sep 23, 2021 | 13.64 | 14.00 | 13.51 | 14.00 | 237,494 | +0.36(+2.65%) |
Sep 22, 2021 | 13.35 | 14.02 | 13.35 | 13.63 | 231,005 | +0.45(+3.41%) |
Sep 21, 2021 | 13.00 | 13.43 | 12.91 | 13.19 | 431,442 | +0.39(+3.01%) |
Sep 20, 2021 | 13.02 | 13.09 | 12.61 | 12.80 | 532,970 | -0.60(-4.49%) |
Sep 17, 2021 | 13.85 | 14.05 | 13.30 | 13.40 | 1,325,952 | -0.55(-3.92%) |
Sep 16, 2021 | 14.21 | 14.25 | 13.82 | 13.95 | 478,146 | -0.26(-1.86%) |
Sep 15, 2021 | 13.99 | 14.29 | 13.89 | 14.21 | 506,029 | +0.20(+1.43%) |
Sep 14, 2021 | 14.39 | 14.45 | 13.91 | 14.01 | 320,701 | -0.24(-1.69%) |
Sep 13, 2021 | 14.16 | 14.53 | 13.94 | 14.25 | 275,536 | +0.23(+1.66%) |
Sep 10, 2021 | 14.29 | 14.45 | 14.02 | 14.02 | 268,271 | -0.12(-0.85%) |
Sep 09, 2021 | 13.71 | 14.46 | 13.71 | 14.14 | 349,567 | +0.26(+1.91%) |
Sep 08, 2021 | 14.37 | 14.46 | 13.76 | 13.88 | 464,994 | -0.44(-3.08%) |
Sep 07, 2021 | 14.53 | 14.91 | 14.30 | 14.32 | 405,244 | -0.19(-1.32%) |
Sep 03, 2021 | 14.29 | 14.56 | 14.21 | 14.51 | 210,156 | +0.22(+1.57%) |
Sep 02, 2021 | 14.15 | 14.50 | 14.11 | 14.29 | 372,920 | +0.13(+0.90%) |
Sep 01, 2021 | 13.62 | 14.21 | 13.62 | 14.16 | 315,905 | +0.39(+2.85%) |
Aug 31, 2021 | 13.28 | 13.78 | 13.16 | 13.77 | 346,490 | +0.46(+3.43%) |
Aug 30, 2021 | 13.80 | 13.80 | 13.24 | 13.31 | 180,736 | -0.35(-2.58%) |
Aug 27, 2021 | 13.14 | 13.76 | 13.14 | 13.66 | 250,735 | +0.48(+3.64%) |
Aug 26, 2021 | 13.42 | 13.69 | 13.17 | 13.18 | 279,636 | -0.32(-2.37%) |
Aug 25, 2021 | 13.21 | 13.58 | 13.09 | 13.50 | 229,164 | +0.23(+1.75%) |
Aug 24, 2021 | 13.26 | 13.45 | 13.11 | 13.27 | 256,442 | +0.09(+0.67%) |
Aug 23, 2021 | 12.84 | 13.24 | 12.66 | 13.18 | 269,142 | +0.42(+3.32%) |
Aug 20, 2021 | 12.68 | 12.90 | 12.41 | 12.76 | 504,691 | -0.04(-0.31%) |
Aug 19, 2021 | 12.72 | 12.89 | 12.51 | 12.80 | 332,148 | -0.21(-1.60%) |
Aug 18, 2021 | 13.01 | 13.24 | 12.88 | 13.00 | 295,478 | -0.01(-0.06%) |
Aug 17, 2021 | 12.60 | 13.12 | 12.57 | 13.01 | 246,369 | +0.34(+2.72%) |
Aug 16, 2021 | 12.66 | 12.88 | 12.51 | 12.67 | 241,902 | -0.15(-1.19%) |
Aug 13, 2021 | 12.79 | 12.98 | 12.32 | 12.82 | 263,687 | +0.11(+0.88%) |
Aug 12, 2021 | 13.37 | 13.37 | 12.64 | 12.71 | 253,305 | -0.66(-4.97%) |
Aug 11, 2021 | 13.06 | 13.41 | 12.92 | 13.37 | 261,274 | +0.42(+3.21%) |
Aug 10, 2021 | 12.00 | 13.04 | 12.00 | 12.96 | 385,460 | +0.94(+7.86%) |
Aug 09, 2021 | 12.80 | 12.80 | 11.96 | 12.01 | 479,436 | -0.85(-6.60%) |
Aug 06, 2021 | 12.78 | 13.00 | 12.57 | 12.86 | 240,276 | +0.30(+2.36%) |
Aug 05, 2021 | 12.88 | 13.02 | 12.43 | 12.56 | 279,045 | -0.17(-1.32%) |
Aug 04, 2021 | 12.82 | 12.93 | 12.52 | 12.73 | 284,630 | -0.38(-2.87%) |
Aug 03, 2021 | 13.24 | 13.32 | 12.68 | 13.11 | 238,253 | -0.01(-0.06%) |
Aug 02, 2021 | 13.21 | 13.59 | 13.03 | 13.12 | 211,704 | -0.05(-0.36%) |
Jul 30, 2021 | 13.36 | 13.55 | 13.10 | 13.16 | 263,660 | -0.25(-1.85%) |
Jul 29, 2021 | 13.40 | 13.60 | 13.26 | 13.41 | 219,886 | +0.13(+0.96%) |
Jul 28, 2021 | 13.40 | 13.43 | 13.07 | 13.28 | 306,535 | +0.06(+0.48%) |
Jul 27, 2021 | 13.28 | 13.44 | 12.76 | 13.22 | 343,935 | -0.28(-2.07%) |
Jul 26, 2021 | 13.51 | 13.95 | 13.31 | 13.50 | 415,711 | +0.11(+0.84%) |
Jul 23, 2021 | 13.42 | 13.53 | 13.03 | 13.39 | 361,958 | +0.14(+1.09%) |
Jul 22, 2021 | 13.44 | 13.56 | 12.84 | 13.24 | 509,719 | -0.17(-1.25%) |
Jul 21, 2021 | 12.60 | 13.58 | 12.52 | 13.41 | 501,112 | +1.12(+9.11%) |
Jul 20, 2021 | 11.75 | 12.44 | 11.46 | 12.29 | 792,264 | +0.54(+4.56%) |
Jul 19, 2021 | 12.34 | 12.48 | 11.68 | 11.76 | 1,272,305 | -1.05(-8.19%) |
Jul 16, 2021 | 14.04 | 14.33 | 12.70 | 12.80 | 784,836 | -1.16(-8.31%) |
Jul 15, 2021 | 13.96 | 13.99 | 13.47 | 13.97 | 1,176,806 | +0.22(+1.57%) |
Jul 14, 2021 | 13.75 | 14.26 | 13.52 | 13.75 | 362,523 | +0.04(+0.29%) |
Jul 13, 2021 | 14.26 | 14.36 | 13.59 | 13.71 | 384,589 | -0.55(-3.85%) |
Jul 12, 2021 | 14.31 | 14.41 | 13.96 | 14.26 | 233,685 | -0.05(-0.37%) |
Jul 09, 2021 | 14.27 | 14.67 | 14.10 | 14.31 | 204,265 | +0.12(+0.85%) |
Jul 08, 2021 | 14.13 | 14.28 | 13.84 | 14.19 | 240,429 | -0.18(-1.25%) |
Jul 07, 2021 | 14.79 | 14.88 | 14.28 | 14.37 | 250,696 | -0.55(-3.68%) |
Jul 06, 2021 | 14.85 | 15.44 | 14.65 | 14.92 | 335,890 | +0.27(+1.85%) |
Jul 02, 2021 | 14.30 | 14.66 | 14.08 | 14.65 | 257,792 | +0.58(+4.11%) |