Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.010 | 8.595 | 8.010 | 8.520 | 1,429 | -0.26(-2.96%) |
Aug 30, 2022 | 7.770 | 8.780 | 7.750 | 8.780 | 2,853 | +0.65(+8.00%) |
Aug 29, 2022 | 8.000 | 8.130 | 7.391 | 8.130 | 3,586 | -0.37(-4.35%) |
Aug 26, 2022 | 7.530 | 8.590 | 7.050 | 8.500 | 2,659 | +0.45(+5.59%) |
Aug 25, 2022 | 7.800 | 8.878 | 7.700 | 8.050 | 2,479 | -0.05(-0.62%) |
Aug 24, 2022 | 7.800 | 8.100 | 7.612 | 8.100 | 2,328 | -0.07(-0.86%) |
Aug 23, 2022 | 7.920 | 8.170 | 7.850 | 8.170 | 737 | +0.67(+8.93%) |
Aug 22, 2022 | 8.600 | 9.370 | 7.500 | 7.500 | 8,606 | -1.10(-12.79%) |
Aug 19, 2022 | 8.510 | 9.000 | 7.940 | 8.600 | 5,856 | -0.20(-2.27%) |
Aug 18, 2022 | 8.000 | 8.900 | 7.910 | 8.800 | 6,727 | +0.92(+11.68%) |
Aug 17, 2022 | 7.880 | 7.930 | 7.010 | 7.880 | 15,391 | -0.17(-2.11%) |
Aug 16, 2022 | 8.430 | 8.430 | 7.880 | 8.050 | 2,477 | +0.00(+0.00%) |
Aug 15, 2022 | 8.200 | 8.480 | 7.960 | 8.050 | 3,870 | -0.53(-6.18%) |
Aug 12, 2022 | 7.660 | 8.900 | 7.480 | 8.580 | 6,920 | +1.13(+15.17%) |
Aug 11, 2022 | 7.650 | 7.696 | 7.350 | 7.450 | 1,700 | +0.10(+1.36%) |
Aug 10, 2022 | 7.550 | 7.980 | 6.850 | 7.350 | 15,190 | +0.05(+0.64%) |
Aug 09, 2022 | 7.700 | 7.810 | 7.170 | 7.303 | 6,385 | -0.35(-4.54%) |
Aug 08, 2022 | 7.910 | 7.910 | 7.600 | 7.650 | 2,682 | -0.19(-2.42%) |
Aug 05, 2022 | 8.040 | 8.295 | 7.810 | 7.840 | 4,425 | -0.37(-4.51%) |
Aug 04, 2022 | 8.500 | 8.800 | 7.710 | 8.210 | 14,265 | -0.64(-7.23%) |
Aug 03, 2022 | 9.200 | 9.410 | 8.740 | 8.850 | 7,257 | -0.26(-2.85%) |
Aug 02, 2022 | 9.500 | 9.500 | 9.030 | 9.110 | 3,187 | -0.48(-5.01%) |
Aug 01, 2022 | 9.040 | 9.630 | 9.040 | 9.590 | 2,905 | +0.45(+4.92%) |
Jul 29, 2022 | 8.910 | 9.220 | 8.850 | 9.140 | 3,195 | +0.04(+0.44%) |
Jul 28, 2022 | 8.540 | 9.130 | 8.330 | 9.100 | 8,196 | +0.15(+1.68%) |
Jul 27, 2022 | 8.030 | 9.220 | 8.030 | 8.950 | 9,441 | +0.75(+9.15%) |
Jul 26, 2022 | 8.500 | 8.650 | 7.700 | 8.200 | 11,022 | -0.40(-4.65%) |
Jul 25, 2022 | 8.600 | 8.900 | 8.530 | 8.600 | 2,661 | +0.14(+1.65%) |
Jul 22, 2022 | 9.410 | 9.870 | 8.174 | 8.460 | 9,949 | -0.85(-9.13%) |
Jul 21, 2022 | 9.700 | 9.770 | 9.050 | 9.310 | 8,606 | -0.34(-3.52%) |
Jul 20, 2022 | 9.160 | 9.890 | 9.160 | 9.650 | 8,861 | -0.15(-1.53%) |
Jul 19, 2022 | 10.02 | 10.74 | 9.390 | 9.800 | 32,446 | -0.16(-1.61%) |
Jul 18, 2022 | 9.390 | 10.16 | 9.360 | 9.960 | 20,250 | +1.09(+12.29%) |
Jul 15, 2022 | 8.490 | 9.500 | 8.430 | 8.870 | 24,000 | +0.67(+8.17%) |
Jul 14, 2022 | 7.790 | 8.311 | 7.180 | 8.200 | 12,123 | +0.49(+6.36%) |
Jul 13, 2022 | 6.720 | 7.720 | 6.487 | 7.710 | 13,899 | +1.18(+18.07%) |
Jul 12, 2022 | 6.700 | 6.887 | 6.025 | 6.530 | 10,962 | -0.38(-5.50%) |
Jul 11, 2022 | 7.430 | 7.500 | 6.910 | 6.910 | 2,456 | -0.51(-6.87%) |
Jul 08, 2022 | 7.450 | 7.625 | 7.210 | 7.420 | 4,351 | +0.01(+0.13%) |
Jul 07, 2022 | 6.970 | 7.810 | 6.810 | 7.410 | 13,504 | +0.21(+2.92%) |
Jul 06, 2022 | 7.100 | 7.420 | 6.620 | 7.200 | 20,623 | -0.48(-6.25%) |
Jul 05, 2022 | 7.960 | 7.960 | 6.630 | 7.680 | 21,019 | -0.27(-3.40%) |
Jul 01, 2022 | 7.560 | 8.170 | 7.250 | 7.950 | 7,422 | +0.43(+5.72%) |
Jun 30, 2022 | 7.600 | 7.880 | 7.048 | 7.520 | 10,220 | -0.28(-3.59%) |
Jun 29, 2022 | 8.240 | 8.330 | 7.656 | 7.800 | 6,264 | -0.40(-4.82%) |
Jun 28, 2022 | 8.500 | 9.000 | 8.100 | 8.195 | 6,231 | -0.39(-4.60%) |
Jun 27, 2022 | 8.370 | 8.590 | 8.060 | 8.590 | 12,600 | +0.22(+2.63%) |
Jun 24, 2022 | 8.540 | 8.730 | 8.220 | 8.370 | 5,086 | +0.25(+3.08%) |
Jun 23, 2022 | 8.840 | 9.000 | 7.940 | 8.120 | 12,856 | -0.67(-7.62%) |
Jun 22, 2022 | 8.710 | 8.880 | 8.190 | 8.790 | 3,864 | +0.23(+2.70%) |
Jun 21, 2022 | 8.510 | 8.600 | 8.510 | 8.559 | 1,055 | +0.06(+0.70%) |
Jun 17, 2022 | 8.400 | 8.879 | 8.400 | 8.500 | 3,223 | +0.36(+4.42%) |
Jun 16, 2022 | 8.520 | 8.520 | 8.140 | 8.140 | 932 | -0.81(-9.05%) |
Jun 15, 2022 | 8.400 | 8.950 | 8.400 | 8.950 | 729 | +0.55(+6.55%) |
Jun 14, 2022 | 8.050 | 8.400 | 7.470 | 8.400 | 5,553 | +0.27(+3.32%) |
Jun 13, 2022 | 8.820 | 8.820 | 8.000 | 8.130 | 3,728 | -0.86(-9.57%) |
Jun 10, 2022 | 8.000 | 9.150 | 8.000 | 8.990 | 11,025 | +0.49(+5.76%) |
Jun 09, 2022 | 8.650 | 8.660 | 7.850 | 8.500 | 6,482 | -0.25(-2.86%) |
Jun 08, 2022 | 8.750 | 9.190 | 8.550 | 8.750 | 10,120 | -0.50(-5.41%) |
Jun 07, 2022 | 8.954 | 9.250 | 8.954 | 9.250 | 1,146 | +0.00(+0.00%) |
Jun 06, 2022 | 9.200 | 9.250 | 8.650 | 9.250 | 5,268 | -0.25(-2.63%) |
Jun 03, 2022 | 9.770 | 9.770 | 9.180 | 9.500 | 6,910 | +0.05(+0.53%) |
Jun 02, 2022 | 9.400 | 9.607 | 9.400 | 9.450 | 2,320 | +0.05(+0.53%) |
Jun 01, 2022 | 9.580 | 9.580 | 9.081 | 9.400 | 4,565 | -0.20(-2.08%) |
May 31, 2022 | 10.11 | 10.11 | 9.200 | 9.600 | 12,049 | -0.79(-7.60%) |
May 27, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 820 | +0.82(+8.57%) |
May 26, 2022 | 9.900 | 10.16 | 9.442 | 9.570 | 9,823 | -0.20(-2.05%) |
May 25, 2022 | 9.630 | 9.770 | 9.633 | 9.770 | 785 | -0.23(-2.30%) |
May 24, 2022 | 10.12 | 10.20 | 9.790 | 10.00 | 2,991 | -0.30(-2.91%) |
May 23, 2022 | 9.700 | 10.31 | 9.700 | 10.30 | 2,587 | +0.52(+5.32%) |
May 20, 2022 | 10.05 | 10.05 | 9.550 | 9.780 | 2,011 | -0.36(-3.55%) |
May 19, 2022 | 9.600 | 10.17 | 9.509 | 10.14 | 3,787 | +0.10(+1.00%) |
May 18, 2022 | 9.960 | 10.04 | 9.785 | 10.04 | 2,622 | -0.07(-0.69%) |
May 17, 2022 | 10.10 | 10.53 | 9.949 | 10.11 | 10,496 | -0.04(-0.39%) |
May 16, 2022 | 10.00 | 10.15 | 9.890 | 10.15 | 3,467 | +0.00(+0.00%) |
May 13, 2022 | 10.50 | 10.90 | 9.965 | 10.15 | 9,538 | +0.25(+2.53%) |
May 12, 2022 | 9.800 | 10.12 | 9.800 | 9.900 | 5,361 | +0.09(+0.92%) |
May 11, 2022 | 10.46 | 10.66 | 9.570 | 9.810 | 5,792 | -0.68(-6.48%) |
May 10, 2022 | 10.19 | 11.20 | 10.01 | 10.49 | 5,524 | +0.29(+2.84%) |
May 09, 2022 | 11.32 | 11.32 | 10.20 | 10.20 | 3,988 | -0.86(-7.78%) |
May 06, 2022 | 10.42 | 12.22 | 10.01 | 11.06 | 14,874 | +0.54(+5.13%) |
May 05, 2022 | 10.90 | 10.90 | 9.550 | 10.52 | 11,251 | -0.16(-1.50%) |
May 04, 2022 | 10.68 | 10.71 | 10.68 | 10.68 | 1,131 | -0.28(-2.55%) |
May 03, 2022 | 11.17 | 11.33 | 10.36 | 10.96 | 20,016 | -0.54(-4.70%) |
May 02, 2022 | 11.72 | 12.34 | 11.34 | 11.50 | 7,751 | -0.42(-3.52%) |
Apr 29, 2022 | 12.70 | 12.70 | 11.90 | 11.92 | 4,498 | -0.29(-2.38%) |
Apr 28, 2022 | 11.96 | 13.33 | 11.17 | 12.21 | 10,354 | -0.03(-0.25%) |
Apr 27, 2022 | 11.71 | 13.03 | 10.98 | 12.24 | 11,932 | +0.21(+1.75%) |
Apr 26, 2022 | 12.77 | 12.85 | 11.89 | 12.03 | 5,884 | -0.37(-2.98%) |
Apr 25, 2022 | 12.87 | 12.98 | 10.91 | 12.40 | 12,267 | -0.60(-4.62%) |
Apr 21, 2022 | 13.00 | 28 | -0.31(-2.33%) | |||
Apr 20, 2022 | 13.40 | 13.75 | 13.06 | 13.31 | 1,945 | -0.68(-4.86%) |
Apr 19, 2022 | 13.87 | 14.00 | 12.95 | 13.99 | 4,646 | +0.49(+3.63%) |
Apr 18, 2022 | 12.79 | 13.50 | 12.09 | 13.50 | 8,341 | +0.31(+2.35%) |
Apr 14, 2022 | 13.17 | 13.19 | 12.90 | 13.19 | 4,640 | -0.01(-0.08%) |
Apr 13, 2022 | 13.35 | 13.60 | 12.88 | 13.20 | 6,144 | +0.55(+4.35%) |
Apr 12, 2022 | 12.04 | 13.00 | 12.04 | 12.65 | 10,056 | +0.40(+3.27%) |
Apr 11, 2022 | 12.50 | 12.96 | 12.11 | 12.25 | 2,718 | +0.26(+2.13%) |
Apr 08, 2022 | 11.75 | 11.99 | 11.75 | 11.99 | 1,393 | -0.41(-3.28%) |
Apr 07, 2022 | 12.61 | 12.61 | 11.75 | 12.40 | 3,972 | -0.16(-1.26%) |
Apr 06, 2022 | 12.29 | 12.60 | 12.19 | 12.56 | 9,165 | -0.04(-0.32%) |
Apr 05, 2022 | 12.03 | 12.75 | 11.98 | 12.60 | 13,486 | +0.60(+5.00%) |
Apr 04, 2022 | 11.52 | 12.27 | 10.54 | 12.00 | 11,783 | +0.87(+7.82%) |
Apr 01, 2022 | 11.61 | 11.61 | 11.12 | 11.13 | 11,081 | +0.13(+1.18%) |
Mar 31, 2022 | 12.64 | 13.42 | 10.25 | 11.00 | 25,105 | -1.68(-13.25%) |
Mar 30, 2022 | 12.64 | 13.51 | 11.70 | 12.68 | 12,497 | -0.28(-2.16%) |
Mar 29, 2022 | 13.08 | 13.08 | 12.70 | 12.96 | 5,119 | +0.16(+1.25%) |
Mar 28, 2022 | 13.00 | 13.29 | 12.80 | 12.80 | 2,897 | -0.34(-2.59%) |
Mar 25, 2022 | 12.56 | 13.27 | 12.56 | 13.14 | 4,166 | +0.21(+1.58%) |
Mar 24, 2022 | 13.00 | 13.18 | 12.71 | 12.94 | 12,405 | -0.06(-0.50%) |
Mar 23, 2022 | 12.56 | 13.00 | 12.01 | 13.00 | 7,402 | +0.10(+0.78%) |
Mar 22, 2022 | 12.22 | 12.90 | 11.80 | 12.90 | 14,318 | +0.81(+6.71%) |
Mar 21, 2022 | 11.93 | 12.60 | 11.30 | 12.09 | 9,634 | +0.06(+0.49%) |
Mar 18, 2022 | 11.72 | 12.26 | 11.30 | 12.03 | 2,025 | +0.33(+2.82%) |
Mar 17, 2022 | 10.97 | 11.71 | 10.97 | 11.70 | 6,177 | +1.00(+9.35%) |
Mar 16, 2022 | 10.31 | 10.70 | 10.31 | 10.70 | 4,970 | +0.27(+2.59%) |
Mar 15, 2022 | 10.41 | 10.43 | 9.570 | 10.43 | 28,724 | +0.12(+1.16%) |
Mar 14, 2022 | 10.01 | 10.62 | 9.320 | 10.31 | 8,376 | -0.12(-1.15%) |
Mar 11, 2022 | 10.50 | 10.84 | 10.43 | 10.43 | 676 | -0.41(-3.78%) |
Mar 10, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 669 | +0.19(+1.78%) |
Mar 09, 2022 | 10.25 | 10.65 | 10.25 | 10.65 | 1,629 | +0.25(+2.40%) |
Mar 08, 2022 | 10.08 | 10.40 | 10.00 | 10.40 | 8,890 | +0.60(+6.12%) |
Mar 07, 2022 | 9.750 | 10.92 | 9.630 | 9.800 | 18,873 | -0.48(-4.67%) |
Mar 04, 2022 | 10.31 | 10.31 | 9.420 | 10.28 | 9,123 | +0.19(+1.88%) |
Mar 03, 2022 | 10.61 | 10.61 | 9.520 | 10.09 | 5,181 | -0.11(-1.08%) |
Mar 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 895 | -0.45(-4.23%) |
Mar 01, 2022 | 10.30 | 10.65 | 9.720 | 10.65 | 16,067 | -0.16(-1.48%) |
Feb 28, 2022 | 10.78 | 11.70 | 10.58 | 10.81 | 7,783 | -0.09(-0.83%) |
Feb 25, 2022 | 9.900 | 11.24 | 10.12 | 10.90 | 16,075 | +0.46(+4.41%) |
Feb 24, 2022 | 10.28 | 11.00 | 10.12 | 10.44 | 2,510 | -0.85(-7.53%) |
Feb 23, 2022 | 11.00 | 12.04 | 10.00 | 11.29 | 11,789 | +0.99(+9.61%) |
Feb 22, 2022 | 10.03 | 10.30 | 9.990 | 10.30 | 2,429 | -0.35(-3.29%) |
Feb 18, 2022 | 10.65 | 0 | -0.09(-0.84%) | |||
Feb 17, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 139 | -0.74(-6.49%) |
Feb 16, 2022 | 11.34 | 11.88 | 11.16 | 11.48 | 3,083 | -0.12(-1.08%) |
Feb 15, 2022 | 11.90 | 11.90 | 11.10 | 11.61 | 3,382 | -0.09(-0.77%) |
Feb 14, 2022 | 11.98 | 12.71 | 11.06 | 11.70 | 10,720 | -0.25(-2.09%) |
Feb 11, 2022 | 12.40 | 12.91 | 11.95 | 11.95 | 4,067 | -0.51(-4.09%) |
Feb 10, 2022 | 12.10 | 12.97 | 11.82 | 12.46 | 5,594 | +0.00(+0.00%) |
Feb 09, 2022 | 11.00 | 13.29 | 10.90 | 12.46 | 24,549 | +1.47(+13.38%) |
Feb 08, 2022 | 11.01 | 11.32 | 10.99 | 10.99 | 4,671 | -0.04(-0.36%) |
Feb 07, 2022 | 11.28 | 11.35 | 10.69 | 11.03 | 2,339 | -0.24(-2.13%) |
Feb 04, 2022 | 11.00 | 12.10 | 11.00 | 11.27 | 10,100 | +0.17(+1.53%) |
Feb 03, 2022 | 10.78 | 11.46 | 10.77 | 11.10 | 6,058 | +0.05(+0.45%) |
Feb 02, 2022 | 12.00 | 12.47 | 10.73 | 11.05 | 16,138 | -0.09(-0.81%) |
Feb 01, 2022 | 11.18 | 12.15 | 11.01 | 11.14 | 20,108 | -0.71(-5.99%) |
Jan 31, 2022 | 10.46 | 11.85 | 5,637 | +0.60(+5.33%) | ||
Jan 28, 2022 | 11.13 | 11.50 | 10.13 | 11.25 | 19,451 | -0.22(-1.92%) |
Jan 27, 2022 | 10.78 | 12.51 | 10.17 | 11.47 | 16,287 | +0.47(+4.27%) |
Jan 26, 2022 | 11.03 | 11.48 | 9.450 | 11.00 | 12,986 | +0.23(+2.14%) |
Jan 25, 2022 | 10.51 | 10.98 | 10.22 | 10.77 | 13,341 | -0.56(-4.94%) |
Jan 24, 2022 | 11.20 | 12.10 | 9.900 | 11.33 | 11,520 | -0.68(-5.66%) |
Jan 21, 2022 | 12.00 | 12.59 | 10.06 | 12.01 | 18,346 | -0.19(-1.56%) |
Jan 20, 2022 | 12.30 | 12.62 | 12.00 | 12.20 | 5,734 | -0.05(-0.41%) |
Jan 19, 2022 | 12.51 | 13.30 | 12.25 | 12.25 | 4,289 | -0.31(-2.47%) |
Jan 18, 2022 | 12.80 | 13.00 | 12.56 | 12.56 | 1,906 | -0.26(-2.03%) |
Jan 14, 2022 | 12.82 | 0 | +0.28(+2.23%) | |||
Jan 13, 2022 | 14.01 | 14.29 | 12.54 | 12.54 | 13,381 | -1.44(-10.30%) |
Jan 12, 2022 | 14.75 | 15.14 | 13.94 | 13.98 | 13,194 | -0.82(-5.54%) |
Jan 11, 2022 | 14.75 | 15.72 | 14.75 | 14.80 | 7,923 | +0.05(+0.34%) |
Jan 10, 2022 | 15.25 | 15.49 | 14.67 | 14.75 | 11,503 | -0.32(-2.12%) |
Jan 07, 2022 | 15.51 | 15.51 | 14.76 | 15.07 | 4,277 | +0.30(+2.03%) |
Jan 06, 2022 | 15.53 | 15.53 | 14.74 | 14.77 | 8,390 | -0.15(-1.01%) |
Jan 05, 2022 | 15.47 | 16.09 | 14.92 | 14.92 | 9,451 | -0.26(-1.71%) |
Jan 04, 2022 | 14.75 | 15.47 | 14.75 | 15.18 | 6,059 | -0.01(-0.07%) |
Jan 03, 2022 | 15.29 | 15.77 | 14.75 | 15.19 | 4,737 | -0.74(-4.65%) |
Dec 31, 2021 | 13.90 | 15.93 | 13.90 | 15.93 | 4,665 | +2.03(+14.60%) |
Dec 30, 2021 | 13.85 | 14.18 | 13.80 | 13.90 | 4,253 | +0.10(+0.72%) |
Dec 29, 2021 | 13.72 | 14.00 | 13.72 | 13.80 | 8,952 | +0.00(+0.00%) |
Dec 28, 2021 | 13.94 | 13.94 | 13.60 | 13.80 | 13,133 | -0.07(-0.50%) |
Dec 27, 2021 | 13.92 | 14.14 | 13.41 | 13.87 | 18,965 | -0.83(-5.65%) |
Dec 23, 2021 | 14.29 | 14.90 | 13.25 | 14.70 | 27,546 | +0.34(+2.37%) |
Dec 22, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 542 | -0.17(-1.17%) |
Dec 21, 2021 | 13.12 | 14.55 | 13.01 | 14.53 | 7,152 | +0.33(+2.32%) |
Dec 20, 2021 | 14.42 | 14.42 | 13.96 | 14.20 | 2,099 | -0.49(-3.34%) |
Dec 17, 2021 | 14.72 | 14.72 | 14.65 | 14.69 | 833 | -0.68(-4.42%) |
Dec 16, 2021 | 15.42 | 15.90 | 15.22 | 15.37 | 11,287 | -0.03(-0.20%) |
Dec 15, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.07(+0.46%) |
Dec 14, 2021 | 15.42 | 15.47 | 15.28 | 15.33 | 4,338 | -0.09(-0.58%) |
Dec 13, 2021 | 15.42 | 15.62 | 15.35 | 15.42 | 3,693 | -0.20(-1.28%) |
Dec 10, 2021 | 15.60 | 15.90 | 15.40 | 15.62 | 4,516 | +0.20(+1.30%) |
Dec 09, 2021 | 15.85 | 15.85 | 15.42 | 15.42 | 529 | -0.01(-0.06%) |
Dec 08, 2021 | 15.77 | 15.91 | 15.42 | 15.43 | 7,032 | -0.15(-0.96%) |
Dec 07, 2021 | 15.11 | 15.92 | 15.11 | 15.58 | 3,849 | +0.18(+1.17%) |
Dec 06, 2021 | 14.89 | 15.66 | 14.00 | 15.40 | 22,725 | -0.28(-1.79%) |
Dec 03, 2021 | 15.15 | 15.80 | 14.89 | 15.68 | 3,439 | +0.52(+3.43%) |
Dec 02, 2021 | 15.75 | 15.75 | 15.16 | 15.16 | 2,875 | -0.69(-4.35%) |
Dec 01, 2021 | 15.80 | 15.95 | 15.70 | 15.85 | 3,801 | -0.00(-0.00%) |
Nov 30, 2021 | 16.70 | 16.70 | 15.60 | 15.85 | 10,729 | -0.65(-3.94%) |
Nov 29, 2021 | 16.25 | 16.93 | 14.59 | 16.50 | 22,949 | -0.50(-2.94%) |
Nov 26, 2021 | 16.02 | 17.00 | 16.02 | 17.00 | 1,784 | +0.06(+0.35%) |
Nov 24, 2021 | 16.27 | 16.94 | 16.27 | 16.94 | 2,620 | +0.69(+4.25%) |
Nov 23, 2021 | 16.79 | 16.79 | 16.25 | 16.25 | 3,200 | +0.05(+0.31%) |
Nov 22, 2021 | 16.30 | 16.79 | 16.02 | 16.20 | 5,977 | -0.73(-4.33%) |
Nov 19, 2021 | 16.15 | 16.93 | 16.15 | 16.93 | 755 | -0.07(-0.39%) |
Nov 18, 2021 | 16.57 | 17.00 | 17.00 | 17.00 | 779 | +0.96(+5.99%) |
Nov 17, 2021 | 16.04 | 16.04 | 16.04 | 16.04 | 429 | -0.48(-2.91%) |
Nov 16, 2021 | 16.46 | 16.75 | 16.46 | 16.52 | 9,355 | +0.48(+2.99%) |
Nov 15, 2021 | 17.84 | 17.84 | 16.04 | 16.04 | 18,275 | -1.71(-9.63%) |
Nov 12, 2021 | 17.50 | 17.85 | 17.20 | 17.75 | 11,425 | -0.05(-0.28%) |
Nov 11, 2021 | 17.37 | 18.09 | 17.00 | 17.80 | 7,413 | +0.61(+3.55%) |
Nov 10, 2021 | 17.05 | 17.19 | 17.19 | 3,970 | -0.00(-0.03%) | |
Nov 09, 2021 | 17.01 | 17.40 | 17.00 | 17.20 | 1,961 | -0.20(-1.18%) |
Nov 08, 2021 | 16.97 | 17.40 | 16.90 | 17.40 | 1,176 | +0.40(+2.35%) |
Nov 05, 2021 | 16.75 | 17.35 | 16.30 | 17.00 | 6,990 | -0.32(-1.85%) |
Nov 04, 2021 | 17.09 | 17.32 | 16.78 | 17.32 | 2,441 | -0.07(-0.40%) |
Nov 03, 2021 | 17.09 | 17.45 | 16.74 | 17.39 | 8,051 | +0.41(+2.41%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.80 | 16.98 | 17,653 | -0.22(-1.28%) |
Nov 01, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 830 | -0.30(-1.71%) |
Oct 29, 2021 | 17.34 | 17.50 | 17.34 | 17.50 | 961 | -0.20(-1.16%) |
Oct 28, 2021 | 17.33 | 18.08 | 17.32 | 17.70 | 1,580 | +0.20(+1.17%) |
Oct 27, 2021 | 18.50 | 18.50 | 17.39 | 17.50 | 4,331 | -0.39(-2.18%) |
Oct 26, 2021 | 17.86 | 18.08 | 17.89 | 7,701 | +0.27(+1.50%) | |
Oct 25, 2021 | 17.79 | 17.90 | 17.25 | 17.62 | 4,154 | -0.59(-3.27%) |
Oct 22, 2021 | 18.60 | 18.60 | 17.50 | 18.22 | 4,891 | -0.19(-1.03%) |
Oct 21, 2021 | 18.76 | 18.90 | 18.35 | 18.41 | 9,950 | -0.50(-2.64%) |
Oct 20, 2021 | 18.51 | 18.91 | 18.00 | 18.91 | 8,288 | +0.40(+2.16%) |
Oct 19, 2021 | 19.05 | 19.50 | 18.51 | 18.51 | 9,309 | -0.24(-1.28%) |
Oct 18, 2021 | 18.83 | 18.83 | 18.51 | 18.75 | 2,681 | +0.00(+0.00%) |
Oct 15, 2021 | 18.65 | 19.49 | 18.38 | 18.75 | 8,538 | -0.12(-0.64%) |
Oct 14, 2021 | 18.17 | 18.87 | 17.61 | 18.87 | 10,868 | +0.73(+4.04%) |
Oct 13, 2021 | 17.67 | 18.50 | 17.67 | 18.14 | 961 | -0.15(-0.83%) |
Oct 12, 2021 | 18.42 | 18.61 | 17.83 | 18.29 | 5,573 | -0.40(-2.14%) |
Oct 11, 2021 | 18.41 | 18.80 | 18.30 | 18.69 | 5,140 | +0.68(+3.78%) |
Oct 08, 2021 | 17.41 | 18.41 | 17.00 | 18.01 | 31,457 | +0.48(+2.74%) |
Oct 07, 2021 | 16.30 | 18.14 | 16.26 | 17.53 | 8,663 | +1.05(+6.37%) |
Oct 06, 2021 | 16.75 | 17.14 | 16.25 | 16.48 | 16,210 | -0.52(-3.06%) |
Oct 05, 2021 | 17.12 | 17.22 | 16.55 | 17.00 | 4,514 | +0.09(+0.53%) |
Oct 04, 2021 | 17.50 | 18.60 | 16.55 | 16.91 | 45,486 | -0.59(-3.37%) |
Oct 01, 2021 | 17.00 | 17.89 | 16.80 | 17.50 | 20,934 | +1.23(+7.56%) |
Sep 30, 2021 | 16.72 | 17.21 | 16.27 | 16.27 | 22,296 | -0.48(-2.87%) |
Sep 29, 2021 | 17.33 | 17.33 | 16.23 | 16.75 | 17,796 | -0.14(-0.83%) |
Sep 28, 2021 | 17.54 | 17.91 | 16.89 | 16.89 | 33,684 | -1.26(-6.94%) |
Sep 27, 2021 | 20.50 | 20.50 | 18.15 | 18.15 | 73,894 | -2.85(-13.57%) |
Sep 24, 2021 | 18.32 | 21.00 | 18.20 | 21.00 | 105,601 | +2.78(+15.26%) |
Sep 23, 2021 | 17.84 | 18.27 | 17.84 | 18.22 | 22,959 | +0.23(+1.28%) |
Sep 22, 2021 | 17.43 | 18.41 | 17.43 | 17.99 | 11,274 | -0.01(-0.06%) |
Sep 21, 2021 | 18.09 | 18.22 | 17.61 | 18.00 | 11,557 | +0.25(+1.41%) |
Sep 20, 2021 | 17.42 | 17.83 | 16.74 | 17.75 | 48,121 | +0.33(+1.89%) |
Sep 17, 2021 | 16.79 | 17.80 | 16.58 | 17.42 | 18,653 | +0.54(+3.20%) |
Sep 16, 2021 | 16.50 | 17.84 | 16.39 | 16.88 | 29,815 | +1.31(+8.41%) |
Sep 15, 2021 | 15.50 | 15.62 | 15.10 | 15.57 | 8,745 | +0.32(+2.10%) |
Sep 14, 2021 | 15.82 | 15.98 | 15.25 | 15.25 | 7,943 | +0.00(+0.00%) |
Sep 13, 2021 | 15.70 | 16.39 | 15.25 | 15.25 | 6,541 | -0.35(-2.24%) |
Sep 10, 2021 | 15.70 | 16.98 | 15.60 | 15.60 | 15,052 | -0.00(-0.00%) |
Sep 09, 2021 | 15.30 | 15.61 | 15.30 | 15.60 | 3,791 | +0.32(+2.10%) |
Sep 08, 2021 | 15.28 | 15.28 | 15.28 | 15.28 | 892 | -0.12(-0.78%) |
Sep 07, 2021 | 15.02 | 15.40 | 15.00 | 15.40 | 14,878 | +0.30(+1.99%) |
Sep 03, 2021 | 15.11 | 15.36 | 14.93 | 15.10 | 35,277 | -0.25(-1.63%) |
Sep 02, 2021 | 15.52 | 15.70 | 15.29 | 15.35 | 1,948 | -0.34(-2.17%) |