Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.41 | 15.37 | 14.18 | 15.02 | 253,223 | +0.38(+2.63%) |
Jul 28, 2022 | 14.83 | 15.12 | 14.19 | 14.63 | 346,407 | -0.15(-1.04%) |
Jul 27, 2022 | 14.42 | 14.89 | 14.13 | 14.78 | 417,484 | +0.50(+3.50%) |
Jul 26, 2022 | 15.68 | 15.68 | 14.20 | 14.29 | 297,759 | -1.34(-8.55%) |
Jul 25, 2022 | 14.98 | 16.24 | 14.98 | 15.62 | 520,758 | +0.64(+4.30%) |
Jul 22, 2022 | 14.76 | 15.37 | 14.59 | 14.98 | 370,380 | +0.34(+2.30%) |
Jul 21, 2022 | 15.80 | 15.80 | 13.67 | 14.64 | 858,842 | -1.59(-9.82%) |
Jul 20, 2022 | 15.72 | 16.53 | 15.58 | 16.24 | 1,009,155 | +0.62(+4.00%) |
Jul 19, 2022 | 14.86 | 15.66 | 14.86 | 15.61 | 281,391 | +0.62(+4.17%) |
Jul 18, 2022 | 14.94 | 15.35 | 14.84 | 14.99 | 155,520 | +0.29(+1.96%) |
Jul 15, 2022 | 14.51 | 14.79 | 14.15 | 14.70 | 94,279 | +0.34(+2.34%) |
Jul 14, 2022 | 14.32 | 14.46 | 14.05 | 14.36 | 98,303 | -0.13(-0.93%) |
Jul 13, 2022 | 14.02 | 14.63 | 13.64 | 14.50 | 110,216 | +0.27(+1.89%) |
Jul 12, 2022 | 14.49 | 14.72 | 14.18 | 14.23 | 77,082 | -0.33(-2.24%) |
Jul 11, 2022 | 14.85 | 14.95 | 14.46 | 14.55 | 87,496 | -0.29(-1.94%) |
Jul 08, 2022 | 14.22 | 15.07 | 14.20 | 14.84 | 129,277 | +0.70(+4.96%) |
Jul 07, 2022 | 14.02 | 14.31 | 14.02 | 14.14 | 51,222 | +0.16(+1.17%) |
Jul 06, 2022 | 14.12 | 14.16 | 13.57 | 13.98 | 125,905 | -0.16(-1.16%) |
Jul 05, 2022 | 13.87 | 14.34 | 13.27 | 14.14 | 339,669 | +0.19(+1.38%) |
Jul 01, 2022 | 13.93 | 14.25 | 13.52 | 13.95 | 223,957 | -0.13(-0.96%) |
Jun 30, 2022 | 14.46 | 14.46 | 13.76 | 14.08 | 158,776 | -0.29(-2.01%) |
Jun 29, 2022 | 15.27 | 15.27 | 14.36 | 14.37 | 193,748 | -0.61(-4.04%) |
Jun 28, 2022 | 15.85 | 16.33 | 14.75 | 14.98 | 200,940 | -0.59(-3.77%) |
Jun 27, 2022 | 15.11 | 15.57 | 15.10 | 15.56 | 247,051 | +0.67(+4.52%) |
Jun 24, 2022 | 14.39 | 15.60 | 14.39 | 14.89 | 347,465 | +0.67(+4.73%) |
Jun 23, 2022 | 14.38 | 14.45 | 13.89 | 14.22 | 68,501 | +0.01(+0.07%) |
Jun 22, 2022 | 14.18 | 14.50 | 14.08 | 14.21 | 57,015 | -0.12(-0.80%) |
Jun 21, 2022 | 13.83 | 14.41 | 13.76 | 14.32 | 174,524 | +0.62(+4.56%) |
Jun 17, 2022 | 13.93 | 14.06 | 13.55 | 13.70 | 106,884 | -0.21(-1.52%) |
Jun 16, 2022 | 13.60 | 14.07 | 13.29 | 13.91 | 213,569 | +0.03(+0.21%) |
Jun 15, 2022 | 13.71 | 14.25 | 13.67 | 13.88 | 91,921 | +0.25(+1.83%) |
Jun 14, 2022 | 13.13 | 13.80 | 13.13 | 13.63 | 81,610 | +0.50(+3.80%) |
Jun 13, 2022 | 13.80 | 13.85 | 12.86 | 13.13 | 179,159 | -1.04(-7.32%) |
Jun 10, 2022 | 14.17 | 14.39 | 13.97 | 14.17 | 55,670 | -0.12(-0.87%) |
Jun 09, 2022 | 14.73 | 14.88 | 14.22 | 14.29 | 60,708 | -0.35(-2.39%) |
Jun 08, 2022 | 14.67 | 14.70 | 14.41 | 14.65 | 184,212 | +0.04(+0.30%) |
Jun 07, 2022 | 14.32 | 15.07 | 14.27 | 14.60 | 201,003 | +0.79(+5.70%) |
Jun 06, 2022 | 13.85 | 14.37 | 13.73 | 13.81 | 76,113 | -0.05(-0.35%) |
Jun 03, 2022 | 14.09 | 14.24 | 13.78 | 13.86 | 31,833 | -0.43(-3.02%) |
Jun 02, 2022 | 13.35 | 14.41 | 13.35 | 14.29 | 78,879 | +0.94(+7.05%) |
Jun 01, 2022 | 13.48 | 13.75 | 13.24 | 13.35 | 48,877 | -0.07(-0.50%) |
May 31, 2022 | 13.51 | 13.51 | 13.09 | 13.42 | 32,230 | -0.02(-0.14%) |
May 27, 2022 | 13.44 | 13.80 | 13.37 | 13.44 | 60,077 | +0.00(+0.00%) |
May 26, 2022 | 13.16 | 13.91 | 13.16 | 13.44 | 87,929 | +0.35(+2.64%) |
May 25, 2022 | 12.83 | 13.24 | 12.82 | 13.09 | 55,295 | +0.26(+2.02%) |
May 24, 2022 | 12.97 | 12.97 | 12.59 | 12.83 | 27,470 | -0.15(-1.18%) |
May 23, 2022 | 12.87 | 13.03 | 12.82 | 12.99 | 17,973 | +0.34(+2.66%) |
May 20, 2022 | 13.17 | 13.82 | 12.49 | 12.65 | 68,170 | -0.45(-3.45%) |
May 19, 2022 | 12.95 | 13.43 | 12.89 | 13.10 | 37,625 | +0.09(+0.66%) |
May 18, 2022 | 13.16 | 13.35 | 12.84 | 13.02 | 74,050 | -0.18(-1.38%) |
May 17, 2022 | 13.88 | 14.17 | 12.98 | 13.20 | 134,163 | -0.47(-3.44%) |
May 16, 2022 | 13.45 | 14.14 | 13.41 | 13.67 | 166,039 | +0.37(+2.82%) |
May 13, 2022 | 11.96 | 13.30 | 11.84 | 13.30 | 193,352 | +1.77(+15.33%) |
May 12, 2022 | 11.55 | 11.74 | 11.38 | 11.53 | 118,147 | -0.02(-0.17%) |
May 11, 2022 | 11.69 | 11.88 | 11.46 | 11.55 | 64,906 | -0.03(-0.25%) |
May 10, 2022 | 11.64 | 11.81 | 11.35 | 11.58 | 73,260 | +0.04(+0.33%) |
May 09, 2022 | 11.51 | 11.66 | 11.43 | 11.54 | 61,600 | -0.10(-0.83%) |
May 06, 2022 | 11.61 | 11.75 | 11.40 | 11.63 | 56,255 | +0.01(+0.08%) |
May 05, 2022 | 11.96 | 11.98 | 11.44 | 11.62 | 77,369 | -0.35(-2.89%) |
May 04, 2022 | 11.84 | 12.08 | 11.53 | 11.97 | 37,815 | +0.25(+2.12%) |
May 03, 2022 | 11.55 | 11.95 | 11.55 | 11.72 | 39,362 | +0.17(+1.49%) |
May 02, 2022 | 11.48 | 11.67 | 11.20 | 11.55 | 64,212 | +0.10(+0.83%) |
Apr 29, 2022 | 11.38 | 11.75 | 11.38 | 11.45 | 39,159 | +0.02(+0.17%) |
Apr 28, 2022 | 11.45 | 11.54 | 11.16 | 11.43 | 83,089 | +0.07(+0.59%) |
Apr 27, 2022 | 11.06 | 11.44 | 10.98 | 11.37 | 81,924 | +0.37(+3.39%) |
Apr 26, 2022 | 11.25 | 11.25 | 10.96 | 10.99 | 71,808 | -0.25(-2.21%) |
Apr 25, 2022 | 11.15 | 11.28 | 10.78 | 11.24 | 51,271 | -0.05(-0.42%) |
Apr 22, 2022 | 11.45 | 11.58 | 11.28 | 11.29 | 85,229 | -0.19(-1.67%) |
Apr 21, 2022 | 11.84 | 11.90 | 11.32 | 11.48 | 73,365 | -0.35(-2.99%) |
Apr 20, 2022 | 11.57 | 11.87 | 11.57 | 11.84 | 33,339 | +0.17(+1.48%) |
Apr 19, 2022 | 11.62 | 11.91 | 11.45 | 11.66 | 51,627 | +0.05(+0.41%) |
Apr 18, 2022 | 11.38 | 11.79 | 11.38 | 11.62 | 79,569 | +0.13(+1.17%) |
Apr 14, 2022 | 11.30 | 11.56 | 11.02 | 11.48 | 100,296 | +0.20(+1.78%) |
Apr 13, 2022 | 11.24 | 11.39 | 11.22 | 11.28 | 50,451 | +0.01(+0.08%) |
Apr 12, 2022 | 10.90 | 11.38 | 10.90 | 11.27 | 77,012 | +0.43(+3.97%) |
Apr 11, 2022 | 11.10 | 11.24 | 10.71 | 10.84 | 131,779 | -0.38(-3.41%) |
Apr 08, 2022 | 11.33 | 11.35 | 11.04 | 11.22 | 84,463 | -0.01(-0.08%) |
Apr 07, 2022 | 11.88 | 11.88 | 10.64 | 11.23 | 342,612 | -0.66(-5.55%) |
Apr 06, 2022 | 11.81 | 11.99 | 11.64 | 11.89 | 115,131 | +0.06(+0.48%) |
Apr 05, 2022 | 12.22 | 12.22 | 11.68 | 11.84 | 31,678 | -0.35(-2.90%) |
Apr 04, 2022 | 12.08 | 12.30 | 12.02 | 12.19 | 51,814 | +0.24(+2.00%) |
Apr 01, 2022 | 11.78 | 12.09 | 11.74 | 11.95 | 45,282 | +0.06(+0.48%) |
Mar 31, 2022 | 11.86 | 12.11 | 11.69 | 11.89 | 54,280 | +0.14(+1.22%) |
Mar 30, 2022 | 11.47 | 11.97 | 11.46 | 11.75 | 83,081 | +0.23(+1.99%) |
Mar 29, 2022 | 11.52 | 11.90 | 11.44 | 11.52 | 62,945 | +0.05(+0.42%) |
Mar 28, 2022 | 11.75 | 11.75 | 11.07 | 11.47 | 104,429 | -0.29(-2.44%) |
Mar 25, 2022 | 11.79 | 11.79 | 11.35 | 11.76 | 29,549 | +0.03(+0.24%) |
Mar 24, 2022 | 11.39 | 11.80 | 11.32 | 11.73 | 44,991 | +0.33(+2.94%) |
Mar 23, 2022 | 11.65 | 11.75 | 11.32 | 11.40 | 36,923 | -0.28(-2.37%) |
Mar 22, 2022 | 11.49 | 11.88 | 11.48 | 11.67 | 81,232 | +0.29(+2.52%) |
Mar 21, 2022 | 12.20 | 12.20 | 11.20 | 11.39 | 193,628 | -0.81(-6.66%) |
Mar 18, 2022 | 11.86 | 12.50 | 11.77 | 12.20 | 177,978 | +0.25(+2.08%) |
Mar 17, 2022 | 11.21 | 12.01 | 11.21 | 11.95 | 101,877 | +0.54(+4.78%) |
Mar 16, 2022 | 11.14 | 11.45 | 11.00 | 11.41 | 61,685 | +0.34(+3.11%) |
Mar 15, 2022 | 10.88 | 11.20 | 10.70 | 11.06 | 88,178 | +0.14(+1.31%) |
Mar 14, 2022 | 11.01 | 11.03 | 10.76 | 10.92 | 89,348 | -0.11(-1.04%) |
Mar 11, 2022 | 11.00 | 11.24 | 10.78 | 11.03 | 76,909 | +0.15(+1.41%) |
Mar 10, 2022 | 10.78 | 11.00 | 10.62 | 10.88 | 45,885 | -0.12(-1.13%) |
Mar 09, 2022 | 10.90 | 11.28 | 10.81 | 11.00 | 118,377 | +0.16(+1.50%) |
Mar 08, 2022 | 10.54 | 11.07 | 10.54 | 10.84 | 76,275 | +0.29(+2.72%) |
Mar 07, 2022 | 10.71 | 10.84 | 10.53 | 10.56 | 53,258 | -0.12(-1.16%) |
Mar 04, 2022 | 11.07 | 11.07 | 10.56 | 10.68 | 91,657 | -0.50(-4.45%) |
Mar 03, 2022 | 11.36 | 11.42 | 11.05 | 11.18 | 91,823 | -0.09(-0.76%) |
Mar 02, 2022 | 10.99 | 11.32 | 10.85 | 11.26 | 70,659 | +0.43(+3.97%) |
Mar 01, 2022 | 11.20 | 11.32 | 10.77 | 10.83 | 73,026 | -0.41(-3.66%) |
Feb 28, 2022 | 11.11 | 11.36 | 11.06 | 11.24 | 29,834 | -0.04(-0.34%) |
Feb 25, 2022 | 11.37 | 11.45 | 11.18 | 11.28 | 28,996 | +0.01(+0.08%) |
Feb 24, 2022 | 10.88 | 11.30 | 10.78 | 11.27 | 77,771 | +0.29(+2.61%) |
Feb 23, 2022 | 11.21 | 11.35 | 10.95 | 10.99 | 76,623 | -0.17(-1.54%) |
Feb 22, 2022 | 11.34 | 11.53 | 11.11 | 11.16 | 80,189 | -0.30(-2.59%) |
Feb 18, 2022 | 11.45 | 0 | -0.15(-1.32%) | |||
Feb 17, 2022 | 11.61 | 11.80 | 11.48 | 11.61 | 90,468 | -0.09(-0.74%) |
Feb 16, 2022 | 11.65 | 11.75 | 11.51 | 11.69 | 66,282 | -0.07(-0.57%) |
Feb 15, 2022 | 11.51 | 11.76 | 11.37 | 11.76 | 77,662 | +0.48(+4.24%) |
Feb 14, 2022 | 11.26 | 11.49 | 11.17 | 11.28 | 113,385 | +0.04(+0.34%) |
Feb 11, 2022 | 11.74 | 11.74 | 11.24 | 11.24 | 84,854 | -0.48(-4.08%) |
Feb 10, 2022 | 11.65 | 12.15 | 11.64 | 11.72 | 67,695 | -0.07(-0.57%) |
Feb 09, 2022 | 11.62 | 11.90 | 11.62 | 11.79 | 79,421 | +0.33(+2.84%) |
Feb 08, 2022 | 11.56 | 11.60 | 11.36 | 11.46 | 85,690 | -0.16(-1.40%) |
Feb 07, 2022 | 11.78 | 11.89 | 11.57 | 11.63 | 78,786 | +0.07(+0.58%) |
Feb 04, 2022 | 11.47 | 11.74 | 11.34 | 11.56 | 104,705 | +0.11(+0.92%) |
Feb 03, 2022 | 11.55 | 11.13 | 11.45 | 269,835 | -0.21(-1.80%) | |
Feb 02, 2022 | 11.93 | 11.93 | 11.49 | 11.66 | 93,549 | -0.18(-1.53%) |
Feb 01, 2022 | 12.08 | 12.08 | 11.64 | 11.84 | 88,460 | -0.24(-1.97%) |
Jan 31, 2022 | 11.70 | 12.08 | 97,072 | +0.41(+3.50%) | ||
Jan 28, 2022 | 11.65 | 11.67 | 11.36 | 11.67 | 240,888 | -0.05(-0.41%) |
Jan 27, 2022 | 12.18 | 12.35 | 11.65 | 11.72 | 104,709 | -0.34(-2.84%) |
Jan 26, 2022 | 12.34 | 12.61 | 11.89 | 12.06 | 94,376 | -0.13(-1.09%) |
Jan 25, 2022 | 12.33 | 12.45 | 12.04 | 12.20 | 54,188 | -0.43(-3.39%) |
Jan 24, 2022 | 12.04 | 12.63 | 11.84 | 12.63 | 190,143 | +0.29(+2.39%) |
Jan 21, 2022 | 12.24 | 12.68 | 12.12 | 12.33 | 119,599 | -0.07(-0.54%) |
Jan 20, 2022 | 12.76 | 13.14 | 12.38 | 12.40 | 212,145 | -0.31(-2.47%) |
Jan 19, 2022 | 13.49 | 13.73 | 12.71 | 12.71 | 214,438 | -0.88(-6.51%) |
Jan 18, 2022 | 13.67 | 13.90 | 13.45 | 13.60 | 220,729 | -0.30(-2.19%) |
Jan 14, 2022 | 13.90 | 0 | -0.24(-1.68%) | |||
Jan 13, 2022 | 14.33 | 14.51 | 13.80 | 14.14 | 105,946 | -0.17(-1.20%) |
Jan 12, 2022 | 14.60 | 14.67 | 14.15 | 14.31 | 98,286 | -0.21(-1.44%) |
Jan 11, 2022 | 14.35 | 14.55 | 13.65 | 14.52 | 276,103 | +0.08(+0.53%) |
Jan 10, 2022 | 14.40 | 14.99 | 14.17 | 14.44 | 408,987 | +0.13(+0.93%) |
Jan 07, 2022 | 13.66 | 14.56 | 13.46 | 14.31 | 579,555 | +0.65(+4.74%) |
Jan 06, 2022 | 12.77 | 14.26 | 12.28 | 13.66 | 918,812 | +1.64(+13.61%) |
Jan 05, 2022 | 12.31 | 12.63 | 11.77 | 12.03 | 164,770 | -0.46(-3.66%) |
Jan 04, 2022 | 11.78 | 12.63 | 11.78 | 12.48 | 165,952 | +0.70(+5.98%) |
Jan 03, 2022 | 12.93 | 12.99 | 11.62 | 11.78 | 320,422 | -1.08(-8.43%) |
Dec 31, 2021 | 13.02 | 13.03 | 12.65 | 12.86 | 112,309 | -0.27(-2.03%) |
Dec 30, 2021 | 11.75 | 13.26 | 11.58 | 13.13 | 768,360 | +1.46(+12.47%) |
Dec 29, 2021 | 11.80 | 11.89 | 11.66 | 11.67 | 51,385 | -0.09(-0.73%) |
Dec 28, 2021 | 11.97 | 11.97 | 11.53 | 11.76 | 102,838 | -0.23(-1.90%) |
Dec 27, 2021 | 11.93 | 12.04 | 11.71 | 11.99 | 106,139 | +0.19(+1.61%) |
Dec 23, 2021 | 11.55 | 12.04 | 11.55 | 11.80 | 81,047 | +0.21(+1.81%) |
Dec 22, 2021 | 11.70 | 11.70 | 11.37 | 11.59 | 25,281 | -0.11(-0.98%) |
Dec 21, 2021 | 10.92 | 11.75 | 10.89 | 11.70 | 105,426 | +0.88(+8.18%) |
Dec 20, 2021 | 10.96 | 10.98 | 10.65 | 10.82 | 58,324 | -0.29(-2.65%) |
Dec 17, 2021 | 10.89 | 11.41 | 10.74 | 11.11 | 67,586 | +0.09(+0.78%) |
Dec 16, 2021 | 11.10 | 11.27 | 10.78 | 11.03 | 60,463 | +0.00(+0.00%) |
Dec 15, 2021 | 11.04 | 11.06 | 10.33 | 11.03 | 183,751 | -0.07(-0.60%) |
Dec 14, 2021 | 10.97 | 11.28 | 10.96 | 11.09 | 86,302 | -0.09(-0.77%) |
Dec 13, 2021 | 11.45 | 11.45 | 10.99 | 11.18 | 70,642 | -0.20(-1.76%) |
Dec 10, 2021 | 11.33 | 11.46 | 10.96 | 11.38 | 56,959 | +0.05(+0.42%) |
Dec 09, 2021 | 11.88 | 12.06 | 11.24 | 11.33 | 78,083 | -0.56(-4.72%) |
Dec 08, 2021 | 11.23 | 12.07 | 10.80 | 11.89 | 473,833 | +1.27(+11.91%) |
Dec 07, 2021 | 10.41 | 10.67 | 10.31 | 10.63 | 34,973 | +0.42(+4.10%) |
Dec 06, 2021 | 10.31 | 10.86 | 9.857 | 10.21 | 114,483 | +0.04(+0.37%) |
Dec 03, 2021 | 10.40 | 10.40 | 9.999 | 10.17 | 50,392 | -0.09(-0.83%) |
Dec 02, 2021 | 10.07 | 10.47 | 9.990 | 10.26 | 65,218 | +0.15(+1.51%) |
Dec 01, 2021 | 10.61 | 10.64 | 9.980 | 10.10 | 47,795 | -0.35(-3.37%) |
Nov 30, 2021 | 10.47 | 10.68 | 10.16 | 10.46 | 77,007 | -0.13(-1.26%) |
Nov 29, 2021 | 10.70 | 10.79 | 10.50 | 10.59 | 53,340 | +0.07(+0.63%) |
Nov 26, 2021 | 10.75 | 10.81 | 10.48 | 10.52 | 36,598 | -0.66(-5.87%) |
Nov 24, 2021 | 10.77 | 11.25 | 10.76 | 11.18 | 60,223 | +0.33(+3.07%) |
Nov 23, 2021 | 10.77 | 11.10 | 10.65 | 10.85 | 92,472 | -0.01(-0.09%) |
Nov 22, 2021 | 11.01 | 11.72 | 10.65 | 10.86 | 74,864 | -0.15(-1.38%) |
Nov 19, 2021 | 11.07 | 11.40 | 10.99 | 11.01 | 70,724 | -0.15(-1.36%) |
Nov 18, 2021 | 11.37 | 11.21 | 11.15 | 11.16 | 51,641 | -0.23(-2.01%) |
Nov 17, 2021 | 11.89 | 12.06 | 11.23 | 11.39 | 70,394 | -0.62(-5.15%) |
Nov 16, 2021 | 11.75 | 12.23 | 11.65 | 12.01 | 277,524 | +0.26(+2.19%) |
Nov 15, 2021 | 11.62 | 11.85 | 11.51 | 11.75 | 69,479 | +0.28(+2.40%) |
Nov 12, 2021 | 11.18 | 11.47 | 11.00 | 11.47 | 54,449 | +0.29(+2.64%) |
Nov 11, 2021 | 11.02 | 11.18 | 10.98 | 11.18 | 9,140 | +0.27(+2.44%) |
Nov 10, 2021 | 11.14 | 10.91 | 30,319 | -0.23(-2.05%) | ||
Nov 09, 2021 | 11.14 | 11.25 | 10.91 | 11.14 | 32,483 | +0.04(+0.34%) |
Nov 08, 2021 | 11.21 | 11.26 | 10.97 | 11.10 | 35,249 | -0.08(-0.68%) |
Nov 05, 2021 | 11.42 | 11.54 | 10.97 | 11.18 | 59,796 | -0.24(-2.08%) |
Nov 04, 2021 | 11.47 | 11.59 | 10.97 | 11.42 | 86,776 | +0.06(+0.50%) |
Nov 03, 2021 | 10.75 | 11.49 | 10.75 | 11.36 | 118,878 | +0.50(+4.62%) |
Nov 02, 2021 | 10.62 | 10.97 | 10.52 | 10.86 | 52,002 | +0.26(+2.41%) |
Nov 01, 2021 | 10.46 | 10.79 | 10.33 | 10.60 | 121,013 | +0.27(+2.66%) |
Oct 29, 2021 | 10.11 | 10.49 | 10.03 | 10.33 | 63,840 | +0.10(+1.02%) |
Oct 28, 2021 | 10.21 | 10.49 | 10.03 | 10.22 | 44,454 | -0.05(-0.46%) |
Oct 27, 2021 | 10.04 | 10.37 | 9.893 | 10.27 | 28,683 | +0.23(+2.26%) |
Oct 26, 2021 | 10.51 | 10.04 | 10.04 | 93,312 | -0.44(-4.24%) | |
Oct 25, 2021 | 10.38 | 10.59 | 10.32 | 10.49 | 35,683 | +0.17(+1.65%) |
Oct 22, 2021 | 10.22 | 10.50 | 10.03 | 10.32 | 112,401 | +0.14(+1.40%) |
Oct 21, 2021 | 10.68 | 10.77 | 9.627 | 10.18 | 280,573 | -0.50(-4.70%) |
Oct 20, 2021 | 10.71 | 10.93 | 10.64 | 10.68 | 36,767 | -0.18(-1.70%) |
Oct 19, 2021 | 11.53 | 11.54 | 10.76 | 10.86 | 97,257 | -0.82(-7.01%) |
Oct 18, 2021 | 11.52 | 12.18 | 11.17 | 11.68 | 127,590 | +0.17(+1.44%) |
Oct 15, 2021 | 11.55 | 11.76 | 11.37 | 11.52 | 55,010 | +0.07(+0.62%) |
Oct 14, 2021 | 11.34 | 11.71 | 11.28 | 11.44 | 128,748 | +0.16(+1.43%) |
Oct 13, 2021 | 10.88 | 11.49 | 10.71 | 11.28 | 120,696 | +0.51(+4.75%) |
Oct 12, 2021 | 10.41 | 10.89 | 10.17 | 10.77 | 100,184 | +0.39(+3.74%) |
Oct 11, 2021 | 11.03 | 11.21 | 10.30 | 10.38 | 132,405 | -0.57(-5.19%) |
Oct 08, 2021 | 11.15 | 11.79 | 10.65 | 10.95 | 316,070 | -0.08(-0.69%) |
Oct 07, 2021 | 9.836 | 11.27 | 9.826 | 11.03 | 703,859 | +1.48(+15.46%) |
Oct 06, 2021 | 9.400 | 9.580 | 9.135 | 9.552 | 138,271 | +0.16(+1.71%) |
Oct 05, 2021 | 9.277 | 9.438 | 9.012 | 9.391 | 57,311 | +0.08(+0.81%) |
Oct 04, 2021 | 8.927 | 9.601 | 8.927 | 9.315 | 69,881 | +0.35(+3.91%) |
Oct 01, 2021 | 9.249 | 9.249 | 8.804 | 8.965 | 46,244 | -0.21(-2.27%) |
Sep 30, 2021 | 9.239 | 9.287 | 9.126 | 9.173 | 17,378 | +0.04(+0.41%) |
Sep 29, 2021 | 9.164 | 9.334 | 9.116 | 9.135 | 25,081 | +0.05(+0.52%) |
Sep 28, 2021 | 9.552 | 9.618 | 9.088 | 9.088 | 36,994 | -0.44(-4.67%) |
Sep 27, 2021 | 9.003 | 9.817 | 8.933 | 9.533 | 176,134 | +0.58(+6.45%) |
Sep 24, 2021 | 8.880 | 8.993 | 8.652 | 8.955 | 15,594 | +0.07(+0.75%) |
Sep 23, 2021 | 9.040 | 9.064 | 8.756 | 8.889 | 42,148 | -0.05(-0.53%) |
Sep 22, 2021 | 8.652 | 9.078 | 8.624 | 8.936 | 170,872 | +0.35(+4.08%) |
Sep 21, 2021 | 8.652 | 8.652 | 8.482 | 8.586 | 21,563 | +0.01(+0.11%) |
Sep 20, 2021 | 8.520 | 8.643 | 8.501 | 8.577 | 89,460 | -0.04(-0.44%) |
Sep 17, 2021 | 8.454 | 8.643 | 8.425 | 8.614 | 61,086 | +0.11(+1.34%) |
Sep 16, 2021 | 8.567 | 8.567 | 8.378 | 8.501 | 20,075 | -0.09(-0.99%) |
Sep 15, 2021 | 8.482 | 8.738 | 8.359 | 8.586 | 28,242 | +0.06(+0.67%) |
Sep 14, 2021 | 8.293 | 8.529 | 8.293 | 8.529 | 21,286 | +0.22(+2.62%) |
Sep 13, 2021 | 8.293 | 8.567 | 8.293 | 8.312 | 18,953 | +0.02(+0.23%) |
Sep 10, 2021 | 8.340 | 8.534 | 8.293 | 8.293 | 29,436 | -0.10(-1.24%) |
Sep 09, 2021 | 8.321 | 8.434 | 8.264 | 8.397 | 23,695 | -0.03(-0.34%) |
Sep 08, 2021 | 8.321 | 8.435 | 8.293 | 8.425 | 25,930 | -0.09(-1.00%) |
Sep 07, 2021 | 8.454 | 8.558 | 8.255 | 8.510 | 47,832 | -0.03(-0.33%) |
Sep 03, 2021 | 8.766 | 8.766 | 8.472 | 8.539 | 24,638 | -0.15(-1.74%) |
Sep 02, 2021 | 8.321 | 8.965 | 8.302 | 8.690 | 217,169 | +0.35(+4.20%) |
Sep 01, 2021 | 8.378 | 8.378 | 8.075 | 8.340 | 47,274 | -0.04(-0.45%) |
Aug 31, 2021 | 8.103 | 8.397 | 8.094 | 8.378 | 42,449 | +0.27(+3.39%) |
Aug 30, 2021 | 8.151 | 8.151 | 8.046 | 8.103 | 37,227 | -0.01(-0.12%) |
Aug 27, 2021 | 8.141 | 8.160 | 7.895 | 8.113 | 32,049 | -0.03(-0.35%) |
Aug 26, 2021 | 7.791 | 8.141 | 7.791 | 8.141 | 71,524 | +0.39(+5.01%) |
Aug 25, 2021 | 7.961 | 8.037 | 7.715 | 7.753 | 19,485 | -0.11(-1.38%) |
Aug 24, 2021 | 7.658 | 8.018 | 7.478 | 7.862 | 92,021 | +0.22(+2.91%) |
Aug 23, 2021 | 7.497 | 7.649 | 7.289 | 7.639 | 47,461 | +0.23(+3.07%) |
Aug 20, 2021 | 7.374 | 7.507 | 7.291 | 7.412 | 21,502 | +0.01(+0.13%) |
Aug 19, 2021 | 7.431 | 7.441 | 7.270 | 7.403 | 53,863 | -0.08(-1.01%) |
Aug 18, 2021 | 7.062 | 7.535 | 7.062 | 7.478 | 92,883 | +0.39(+5.47%) |
Aug 17, 2021 | 7.157 | 7.157 | 7.024 | 7.090 | 20,780 | -0.18(-2.47%) |
Aug 16, 2021 | 7.374 | 7.374 | 7.043 | 7.270 | 34,614 | -0.11(-1.54%) |
Aug 13, 2021 | 7.318 | 7.384 | 7.133 | 7.384 | 30,936 | +0.18(+2.50%) |
Aug 12, 2021 | 7.194 | 7.371 | 7.090 | 7.204 | 32,113 | -0.04(-0.52%) |
Aug 11, 2021 | 7.374 | 7.393 | 7.123 | 7.242 | 51,079 | -0.11(-1.54%) |
Aug 10, 2021 | 7.242 | 7.355 | 7.242 | 7.355 | 15,275 | +0.00(+0.00%) |
Aug 09, 2021 | 7.346 | 7.386 | 7.147 | 7.355 | 57,370 | +0.00(+0.00%) |
Aug 06, 2021 | 7.270 | 7.393 | 7.176 | 7.355 | 24,666 | +0.10(+1.44%) |
Aug 05, 2021 | 7.147 | 7.342 | 6.977 | 7.251 | 30,331 | +0.11(+1.59%) |
Aug 04, 2021 | 7.147 | 7.232 | 6.922 | 7.138 | 51,706 | -0.07(-0.91%) |
Aug 03, 2021 | 7.250 | 7.279 | 7.091 | 7.203 | 42,642 | -0.05(-0.65%) |