Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.59 | 21.87 | 21.02 | 21.41 | 586,106 | +0.14(+0.66%) |
Jun 29, 2022 | 22.20 | 22.55 | 21.04 | 21.27 | 549,356 | -0.36(-1.66%) |
Jun 28, 2022 | 22.89 | 22.95 | 21.31 | 21.63 | 843,662 | -0.82(-3.66%) |
Jun 27, 2022 | 21.85 | 22.89 | 21.81 | 22.45 | 870,084 | +0.66(+3.01%) |
Jun 24, 2022 | 21.72 | 22.74 | 21.51 | 21.80 | 5,197,769 | +0.29(+1.35%) |
Jun 23, 2022 | 21.88 | 21.89 | 21.18 | 21.51 | 1,186,710 | +1.78(+9.04%) |
Jun 22, 2022 | 19.55 | 20.26 | 19.53 | 19.73 | 678,744 | -0.61(-3.00%) |
Jun 21, 2022 | 19.94 | 21.10 | 19.94 | 20.34 | 1,005,625 | +1.41(+7.44%) |
Jun 17, 2022 | 19.04 | 19.44 | 18.18 | 18.93 | 727,316 | -0.02(-0.12%) |
Jun 16, 2022 | 18.96 | 19.34 | 18.51 | 18.95 | 821,445 | -0.80(-4.04%) |
Jun 15, 2022 | 19.27 | 19.98 | 19.01 | 19.75 | 642,150 | +0.27(+1.36%) |
Jun 14, 2022 | 19.09 | 19.95 | 19.09 | 19.48 | 790,582 | +0.15(+0.77%) |
Jun 13, 2022 | 19.63 | 20.02 | 19.16 | 19.34 | 1,102,159 | -1.57(-7.52%) |
Jun 10, 2022 | 20.43 | 21.31 | 20.16 | 20.91 | 1,087,137 | +0.13(+0.60%) |
Jun 09, 2022 | 21.99 | 22.19 | 20.74 | 20.78 | 1,984,232 | -1.90(-8.38%) |
Jun 08, 2022 | 23.25 | 23.53 | 22.35 | 22.68 | 2,327,864 | -2.35(-9.40%) |
Jun 07, 2022 | 24.32 | 25.24 | 23.94 | 25.03 | 1,420,830 | -0.48(-1.87%) |
Jun 06, 2022 | 24.05 | 26.08 | 24.04 | 25.51 | 2,135,304 | +2.26(+9.72%) |
Jun 03, 2022 | 23.49 | 23.82 | 22.71 | 23.25 | 775,712 | -0.23(-1.00%) |
Jun 02, 2022 | 21.81 | 23.99 | 21.70 | 23.49 | 2,251,768 | +1.69(+7.75%) |
Jun 01, 2022 | 21.08 | 21.84 | 20.73 | 21.80 | 518,015 | +0.83(+3.95%) |
May 31, 2022 | 21.18 | 21.66 | 20.63 | 20.97 | 597,989 | -0.65(-3.00%) |
May 27, 2022 | 21.46 | 21.70 | 21.19 | 21.62 | 404,769 | -0.12(-0.54%) |
May 26, 2022 | 21.51 | 22.16 | 21.40 | 21.74 | 329,062 | +0.13(+0.58%) |
May 25, 2022 | 20.56 | 21.65 | 20.56 | 21.61 | 405,500 | +0.86(+4.15%) |
May 24, 2022 | 20.88 | 21.11 | 20.48 | 20.75 | 395,582 | -0.66(-3.07%) |
May 23, 2022 | 21.38 | 21.68 | 20.93 | 21.41 | 655,957 | +0.06(+0.29%) |
May 20, 2022 | 21.64 | 21.91 | 20.78 | 21.35 | 502,977 | +0.14(+0.65%) |
May 19, 2022 | 20.93 | 21.69 | 20.74 | 21.21 | 324,114 | +0.14(+0.69%) |
May 18, 2022 | 21.83 | 22.05 | 20.74 | 21.06 | 577,579 | -1.05(-4.75%) |
May 17, 2022 | 22.45 | 22.57 | 21.55 | 22.11 | 488,373 | +0.13(+0.59%) |
May 16, 2022 | 20.78 | 22.49 | 20.76 | 21.99 | 1,005,723 | +1.32(+6.37%) |
May 13, 2022 | 19.66 | 20.96 | 19.66 | 20.67 | 1,067,961 | +1.24(+6.38%) |
May 12, 2022 | 19.28 | 19.60 | 18.63 | 19.43 | 525,107 | -0.40(-2.03%) |
May 11, 2022 | 19.28 | 20.55 | 18.58 | 19.83 | 1,138,542 | +0.11(+0.58%) |
May 10, 2022 | 19.29 | 19.98 | 19.23 | 19.72 | 707,678 | +0.47(+2.45%) |
May 09, 2022 | 20.11 | 20.12 | 18.74 | 19.25 | 1,238,002 | -2.37(-10.98%) |
May 06, 2022 | 21.92 | 21.92 | 20.87 | 21.62 | 524,934 | -0.24(-1.11%) |
May 05, 2022 | 22.21 | 22.37 | 21.32 | 21.86 | 566,399 | -0.65(-2.91%) |
May 04, 2022 | 22.88 | 23.05 | 21.87 | 22.52 | 684,524 | +0.03(+0.14%) |
May 03, 2022 | 21.60 | 22.52 | 21.35 | 22.49 | 767,862 | +0.82(+3.79%) |
May 02, 2022 | 21.48 | 22.03 | 20.99 | 21.67 | 464,265 | +0.28(+1.32%) |
Apr 29, 2022 | 21.75 | 22.35 | 21.07 | 21.38 | 691,243 | -0.53(-2.40%) |
Apr 28, 2022 | 22.22 | 22.26 | 21.32 | 21.91 | 812,529 | -0.54(-2.41%) |
Apr 27, 2022 | 21.41 | 22.69 | 21.23 | 22.45 | 1,305,110 | +1.75(+8.46%) |
Apr 26, 2022 | 19.93 | 21.21 | 19.83 | 20.70 | 703,096 | +0.97(+4.90%) |
Apr 25, 2022 | 19.72 | 20.11 | 18.85 | 19.73 | 922,459 | -0.08(-0.38%) |
Apr 22, 2022 | 20.62 | 21.06 | 19.58 | 19.81 | 795,508 | -1.09(-5.21%) |
Apr 21, 2022 | 21.66 | 21.92 | 20.59 | 20.90 | 845,647 | -0.97(-4.45%) |
Apr 20, 2022 | 21.61 | 22.25 | 20.63 | 21.87 | 1,178,760 | -0.41(-1.84%) |
Apr 19, 2022 | 23.05 | 23.05 | 21.77 | 22.28 | 1,239,947 | -1.92(-7.92%) |
Apr 18, 2022 | 24.75 | 24.94 | 24.05 | 24.20 | 702,786 | -0.11(-0.47%) |
Apr 14, 2022 | 23.48 | 24.46 | 23.36 | 24.31 | 689,175 | +1.11(+4.79%) |
Apr 13, 2022 | 22.26 | 23.27 | 22.26 | 23.20 | 691,235 | +1.17(+5.32%) |
Apr 12, 2022 | 21.90 | 22.43 | 21.86 | 22.03 | 470,049 | -0.19(-0.86%) |
Apr 11, 2022 | 21.76 | 22.71 | 21.19 | 22.22 | 798,813 | +0.21(+0.97%) |
Apr 08, 2022 | 22.05 | 22.32 | 21.68 | 22.01 | 472,938 | -0.02(-0.10%) |
Apr 07, 2022 | 22.56 | 22.68 | 21.17 | 22.03 | 744,428 | -0.33(-1.50%) |
Apr 06, 2022 | 22.81 | 22.98 | 21.98 | 22.37 | 865,775 | -0.01(-0.03%) |
Apr 05, 2022 | 21.80 | 22.88 | 21.80 | 22.37 | 821,168 | +0.82(+3.81%) |
Apr 04, 2022 | 22.31 | 22.59 | 21.50 | 21.55 | 687,563 | -0.75(-3.34%) |
Apr 01, 2022 | 22.07 | 22.88 | 21.85 | 22.30 | 913,638 | +0.59(+2.74%) |
Mar 31, 2022 | 21.40 | 22.32 | 21.12 | 21.70 | 799,687 | +0.41(+1.93%) |
Mar 30, 2022 | 21.00 | 21.57 | 21.00 | 21.29 | 688,718 | +0.56(+2.72%) |
Mar 29, 2022 | 20.07 | 20.84 | 19.28 | 20.73 | 1,058,648 | -0.53(-2.47%) |
Mar 28, 2022 | 21.34 | 21.45 | 20.63 | 21.25 | 979,324 | -0.64(-2.92%) |
Mar 25, 2022 | 19.75 | 22.33 | 19.71 | 21.89 | 2,154,503 | +2.08(+10.48%) |
Mar 24, 2022 | 19.18 | 19.85 | 18.89 | 19.82 | 694,697 | +0.71(+3.70%) |
Mar 23, 2022 | 18.42 | 19.16 | 18.42 | 19.11 | 577,902 | +0.83(+4.54%) |
Mar 22, 2022 | 18.35 | 18.41 | 17.83 | 18.28 | 379,807 | +0.02(+0.13%) |
Mar 21, 2022 | 17.20 | 18.26 | 17.20 | 18.26 | 1,006,157 | +1.38(+8.16%) |
Mar 18, 2022 | 16.53 | 16.88 | 16.43 | 16.88 | 303,520 | -0.16(-0.94%) |
Mar 17, 2022 | 16.55 | 17.08 | 16.55 | 17.04 | 255,603 | +0.79(+4.87%) |
Mar 16, 2022 | 16.29 | 16.43 | 15.89 | 16.25 | 302,971 | +0.43(+2.74%) |
Mar 15, 2022 | 15.31 | 15.91 | 15.09 | 15.81 | 349,118 | +0.58(+3.80%) |
Mar 14, 2022 | 15.55 | 15.56 | 15.11 | 15.24 | 584,162 | -0.68(-4.30%) |
Mar 11, 2022 | 16.22 | 16.35 | 15.84 | 15.92 | 275,831 | -0.40(-2.43%) |
Mar 10, 2022 | 16.22 | 16.43 | 15.91 | 16.32 | 338,795 | -0.12(-0.74%) |
Mar 09, 2022 | 16.87 | 16.87 | 16.19 | 16.44 | 427,260 | -0.37(-2.22%) |
Mar 08, 2022 | 16.51 | 17.19 | 16.21 | 16.81 | 636,061 | +0.61(+3.76%) |
Mar 07, 2022 | 16.24 | 16.62 | 15.79 | 16.20 | 750,367 | +0.94(+6.18%) |
Mar 04, 2022 | 16.00 | 16.10 | 15.03 | 15.26 | 1,370,044 | -1.21(-7.35%) |
Mar 03, 2022 | 17.20 | 17.20 | 16.24 | 16.47 | 954,110 | -0.93(-5.34%) |
Mar 02, 2022 | 16.89 | 17.59 | 16.28 | 17.40 | 1,035,170 | -0.40(-2.27%) |
Mar 01, 2022 | 18.05 | 18.33 | 17.55 | 17.80 | 664,731 | -0.43(-2.34%) |
Feb 28, 2022 | 17.98 | 18.75 | 17.86 | 18.23 | 1,639,393 | +0.81(+4.66%) |
Feb 25, 2022 | 16.92 | 17.42 | 16.99 | 17.41 | 678,885 | +0.64(+3.83%) |
Feb 24, 2022 | 16.23 | 16.79 | 15.77 | 16.77 | 786,000 | +0.66(+4.12%) |
Feb 23, 2022 | 17.12 | 17.56 | 16.06 | 16.11 | 1,517,016 | -0.96(-5.62%) |
Feb 22, 2022 | 16.09 | 17.17 | 16.03 | 17.07 | 1,366,435 | +1.27(+8.03%) |
Feb 18, 2022 | 15.80 | 0 | -0.57(-3.47%) | |||
Feb 17, 2022 | 16.00 | 16.47 | 15.76 | 16.37 | 658,158 | -0.23(-1.38%) |
Feb 16, 2022 | 15.50 | 16.68 | 15.50 | 16.60 | 1,280,404 | +1.74(+11.72%) |
Feb 15, 2022 | 15.58 | 15.58 | 14.65 | 14.85 | 983,135 | -1.31(-8.08%) |
Feb 14, 2022 | 15.88 | 16.43 | 15.64 | 16.16 | 495,454 | +0.33(+2.10%) |
Feb 11, 2022 | 15.53 | 16.19 | 15.53 | 15.83 | 540,726 | +0.46(+2.98%) |
Feb 10, 2022 | 14.94 | 15.72 | 14.94 | 15.37 | 381,078 | +0.46(+3.07%) |
Feb 09, 2022 | 15.42 | 15.42 | 14.69 | 14.91 | 351,598 | -0.48(-3.12%) |
Feb 08, 2022 | 15.58 | 15.82 | 15.21 | 15.39 | 216,006 | +0.02(+0.14%) |
Feb 07, 2022 | 15.28 | 15.64 | 15.23 | 15.37 | 283,829 | +0.09(+0.58%) |
Feb 04, 2022 | 15.59 | 15.82 | 14.97 | 15.28 | 562,916 | -0.24(-1.57%) |
Feb 03, 2022 | 15.72 | 15.23 | 15.53 | 291,563 | -0.11(-0.71%) | |
Feb 02, 2022 | 15.67 | 16.02 | 15.18 | 15.64 | 531,566 | +0.81(+5.48%) |
Feb 01, 2022 | 14.56 | 15.01 | 14.51 | 14.82 | 298,589 | +0.32(+2.24%) |
Jan 31, 2022 | 14.85 | 14.50 | 1,032,263 | -0.89(-5.80%) | ||
Jan 28, 2022 | 15.50 | 15.79 | 15.07 | 15.39 | 1,089,254 | -0.60(-3.74%) |
Jan 27, 2022 | 14.50 | 16.08 | 14.50 | 15.99 | 1,506,024 | +1.84(+12.98%) |
Jan 26, 2022 | 14.07 | 14.57 | 13.90 | 14.15 | 874,921 | +0.14(+1.00%) |
Jan 25, 2022 | 13.26 | 14.22 | 13.17 | 14.01 | 515,104 | +0.73(+5.50%) |
Jan 24, 2022 | 12.80 | 13.35 | 12.29 | 13.28 | 1,258,929 | -0.35(-2.54%) |
Jan 21, 2022 | 14.06 | 14.06 | 13.20 | 13.63 | 1,340,887 | -0.55(-3.85%) |
Jan 20, 2022 | 15.00 | 15.47 | 14.10 | 14.18 | 1,323,101 | -1.29(-8.35%) |
Jan 19, 2022 | 16.69 | 16.87 | 14.95 | 15.47 | 1,209,658 | -1.28(-7.62%) |
Jan 18, 2022 | 18.24 | 18.24 | 16.37 | 16.74 | 1,684,364 | -1.63(-8.88%) |
Jan 14, 2022 | 18.37 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 18.54 | 19.38 | 18.19 | 18.36 | 1,670,306 | -0.03(-0.16%) |
Jan 12, 2022 | 18.34 | 18.95 | 18.26 | 18.39 | 1,514,948 | +0.35(+1.92%) |
Jan 11, 2022 | 17.35 | 18.52 | 17.14 | 18.04 | 1,383,274 | +0.55(+3.16%) |
Jan 10, 2022 | 16.20 | 17.82 | 16.00 | 17.49 | 1,090,094 | +1.34(+8.27%) |
Jan 07, 2022 | 15.67 | 16.48 | 15.53 | 16.15 | 285,014 | +0.53(+3.40%) |
Jan 06, 2022 | 15.81 | 15.89 | 15.50 | 15.62 | 247,619 | -0.19(-1.21%) |
Jan 05, 2022 | 15.92 | 16.49 | 15.69 | 15.81 | 378,152 | -0.15(-0.97%) |
Jan 04, 2022 | 16.09 | 16.40 | 15.86 | 15.97 | 320,655 | -0.41(-2.52%) |
Jan 03, 2022 | 16.23 | 17.07 | 16.13 | 16.38 | 509,641 | -0.95(-5.49%) |
Dec 31, 2021 | 17.05 | 17.37 | 17.03 | 17.33 | 118,445 | +0.38(+2.26%) |
Dec 30, 2021 | 16.51 | 16.99 | 16.47 | 16.95 | 102,049 | +0.21(+1.28%) |
Dec 29, 2021 | 16.31 | 16.82 | 16.31 | 16.74 | 92,515 | +0.34(+2.07%) |
Dec 28, 2021 | 16.76 | 16.76 | 16.31 | 16.40 | 167,840 | -0.49(-2.88%) |
Dec 27, 2021 | 16.79 | 17.15 | 16.56 | 16.88 | 169,338 | +0.09(+0.53%) |
Dec 23, 2021 | 16.12 | 17.02 | 16.12 | 16.79 | 243,779 | +0.57(+3.50%) |
Dec 22, 2021 | 15.77 | 16.25 | 15.64 | 16.23 | 112,075 | +0.32(+1.99%) |
Dec 21, 2021 | 15.39 | 16.08 | 15.36 | 15.91 | 153,784 | +0.10(+0.65%) |
Dec 20, 2021 | 15.29 | 15.84 | 15.21 | 15.81 | 107,526 | +0.54(+3.53%) |
Dec 17, 2021 | 15.28 | 15.78 | 15.22 | 15.27 | 108,057 | -0.21(-1.38%) |
Dec 16, 2021 | 15.45 | 15.94 | 15.22 | 15.48 | 149,609 | +0.54(+3.60%) |
Dec 15, 2021 | 14.82 | 14.94 | 14.43 | 14.94 | 239,070 | +0.31(+2.12%) |
Dec 14, 2021 | 14.69 | 14.98 | 14.55 | 14.63 | 191,756 | -0.24(-1.64%) |
Dec 13, 2021 | 15.13 | 15.13 | 14.76 | 14.88 | 265,245 | -0.92(-5.79%) |
Dec 10, 2021 | 15.75 | 15.86 | 15.63 | 15.79 | 128,058 | +0.03(+0.19%) |
Dec 09, 2021 | 15.70 | 16.00 | 15.49 | 15.76 | 134,952 | -0.10(-0.61%) |
Dec 08, 2021 | 15.65 | 16.10 | 15.50 | 15.86 | 200,081 | +0.03(+0.19%) |
Dec 07, 2021 | 15.16 | 16.00 | 15.15 | 15.83 | 264,957 | +1.20(+8.22%) |
Dec 06, 2021 | 14.98 | 14.98 | 14.48 | 14.63 | 410,384 | -0.76(-4.94%) |
Dec 03, 2021 | 15.70 | 15.76 | 15.19 | 15.39 | 258,898 | -0.60(-3.74%) |
Dec 02, 2021 | 15.50 | 16.14 | 15.35 | 15.98 | 251,217 | +0.63(+4.13%) |
Dec 01, 2021 | 16.53 | 16.80 | 15.31 | 15.35 | 685,008 | -1.96(-11.30%) |
Nov 30, 2021 | 17.40 | 17.57 | 16.93 | 17.30 | 459,244 | -0.53(-2.97%) |
Nov 29, 2021 | 17.23 | 18.19 | 17.16 | 17.83 | 817,877 | +0.97(+5.77%) |
Nov 26, 2021 | 16.52 | 16.97 | 16.32 | 16.86 | 213,435 | +0.17(+1.03%) |
Nov 24, 2021 | 16.25 | 16.87 | 16.25 | 16.69 | 377,949 | +0.21(+1.26%) |
Nov 23, 2021 | 16.02 | 16.87 | 15.92 | 16.48 | 684,114 | -0.20(-1.20%) |
Nov 22, 2021 | 15.59 | 17.07 | 15.55 | 16.68 | 415,821 | +0.99(+6.34%) |
Nov 19, 2021 | 15.67 | 15.74 | 15.57 | 15.69 | 126,560 | -0.11(-0.72%) |
Nov 18, 2021 | 15.65 | 15.85 | 15.75 | 15.80 | 173,481 | -0.49(-2.98%) |
Nov 17, 2021 | 16.05 | 16.55 | 16.02 | 16.29 | 247,333 | +0.13(+0.80%) |
Nov 16, 2021 | 15.64 | 16.24 | 15.35 | 16.16 | 521,715 | +1.07(+7.06%) |
Nov 15, 2021 | 14.89 | 15.16 | 14.66 | 15.09 | 217,867 | -0.33(-2.13%) |
Nov 12, 2021 | 14.91 | 15.55 | 14.89 | 15.42 | 145,769 | +0.37(+2.47%) |
Nov 11, 2021 | 14.72 | 15.26 | 14.64 | 15.05 | 133,695 | +0.44(+2.98%) |
Nov 10, 2021 | 14.93 | 14.54 | 14.62 | 127,344 | -0.06(-0.44%) | |
Nov 09, 2021 | 14.92 | 14.92 | 14.62 | 14.68 | 54,126 | -0.16(-1.11%) |
Nov 08, 2021 | 14.64 | 14.92 | 14.64 | 14.84 | 77,177 | +0.39(+2.67%) |
Nov 05, 2021 | 14.82 | 14.85 | 14.45 | 14.46 | 103,639 | -0.55(-3.67%) |
Nov 04, 2021 | 14.97 | 15.01 | 14.73 | 15.01 | 157,395 | +0.71(+4.95%) |
Nov 03, 2021 | 14.62 | 14.87 | 14.02 | 14.30 | 149,670 | -0.38(-2.58%) |
Nov 02, 2021 | 14.82 | 14.95 | 14.66 | 14.68 | 108,586 | +0.16(+1.08%) |
Nov 01, 2021 | 14.87 | 14.98 | 14.52 | 14.52 | 222,270 | -0.02(-0.15%) |
Oct 29, 2021 | 14.64 | 14.77 | 14.32 | 14.54 | 95,995 | +0.57(+4.11%) |
Oct 28, 2021 | 14.19 | 14.19 | 13.93 | 13.97 | 53,109 | -0.00(-0.02%) |
Oct 27, 2021 | 13.91 | 14.19 | 13.87 | 13.97 | 117,795 | +0.04(+0.31%) |
Oct 26, 2021 | 14.26 | 13.64 | 13.93 | 212,360 | -0.27(-1.91%) | |
Oct 25, 2021 | 14.28 | 14.38 | 14.13 | 14.20 | 216,759 | +0.10(+0.71%) |
Oct 22, 2021 | 14.14 | 14.28 | 14.04 | 14.10 | 157,387 | -0.04(-0.30%) |
Oct 21, 2021 | 14.14 | 14.48 | 14.10 | 14.14 | 159,024 | -0.40(-2.75%) |
Oct 20, 2021 | 14.46 | 14.60 | 14.19 | 14.54 | 204,440 | +0.05(+0.34%) |
Oct 19, 2021 | 14.52 | 14.74 | 14.43 | 14.49 | 291,066 | -0.16(-1.12%) |
Oct 18, 2021 | 14.04 | 14.99 | 13.91 | 14.66 | 532,179 | +1.09(+8.01%) |
Oct 15, 2021 | 13.68 | 13.78 | 13.51 | 13.57 | 117,857 | +0.16(+1.23%) |
Oct 14, 2021 | 13.51 | 13.54 | 13.32 | 13.41 | 103,014 | +0.32(+2.46%) |
Oct 13, 2021 | 13.39 | 13.44 | 12.99 | 13.09 | 106,803 | -0.21(-1.61%) |
Oct 12, 2021 | 13.63 | 13.88 | 13.27 | 13.30 | 115,388 | -0.43(-3.12%) |
Oct 11, 2021 | 13.68 | 13.94 | 13.68 | 13.73 | 69,927 | +0.11(+0.79%) |
Oct 08, 2021 | 13.86 | 13.90 | 13.54 | 13.62 | 72,814 | +0.16(+1.17%) |
Oct 07, 2021 | 13.67 | 13.77 | 13.44 | 13.46 | 223,605 | -0.77(-5.38%) |
Oct 06, 2021 | 13.80 | 14.58 | 13.80 | 14.23 | 188,109 | +0.29(+2.10%) |
Oct 05, 2021 | 13.90 | 14.29 | 13.81 | 13.94 | 253,421 | +0.39(+2.90%) |
Oct 04, 2021 | 13.80 | 13.80 | 13.37 | 13.54 | 183,983 | -0.24(-1.71%) |
Oct 01, 2021 | 13.26 | 13.84 | 13.24 | 13.78 | 429,005 | +0.91(+7.06%) |
Sep 30, 2021 | 12.73 | 12.96 | 12.66 | 12.87 | 130,101 | +0.60(+4.89%) |
Sep 29, 2021 | 12.42 | 12.49 | 12.25 | 12.27 | 110,107 | -0.26(-2.11%) |
Sep 28, 2021 | 12.55 | 12.68 | 12.38 | 12.53 | 137,276 | -0.29(-2.23%) |
Sep 27, 2021 | 12.48 | 13.22 | 12.53 | 12.82 | 176,562 | +0.29(+2.34%) |
Sep 24, 2021 | 12.23 | 12.63 | 12.11 | 12.53 | 55,811 | +0.05(+0.40%) |
Sep 23, 2021 | 12.49 | 12.55 | 12.30 | 12.48 | 130,202 | +0.16(+1.34%) |
Sep 22, 2021 | 12.14 | 12.41 | 12.09 | 12.31 | 52,251 | +0.29(+2.38%) |
Sep 21, 2021 | 11.94 | 12.06 | 11.86 | 12.03 | 55,258 | +0.45(+3.89%) |
Sep 20, 2021 | 11.95 | 12.14 | 11.33 | 11.58 | 192,904 | -0.55(-4.54%) |
Sep 17, 2021 | 12.20 | 12.42 | 12.01 | 12.13 | 164,268 | +0.04(+0.36%) |
Sep 16, 2021 | 12.11 | 12.13 | 11.97 | 12.08 | 129,979 | +0.43(+3.68%) |
Sep 15, 2021 | 11.73 | 11.80 | 11.59 | 11.65 | 100,165 | -0.03(-0.24%) |
Sep 14, 2021 | 11.80 | 11.80 | 11.55 | 11.68 | 77,233 | +0.08(+0.68%) |
Sep 13, 2021 | 11.54 | 11.80 | 11.37 | 11.60 | 95,960 | +0.04(+0.37%) |
Sep 10, 2021 | 11.27 | 11.66 | 11.27 | 11.56 | 157,889 | +0.45(+4.05%) |
Sep 09, 2021 | 11.01 | 11.19 | 11.01 | 11.11 | 33,670 | +0.21(+1.97%) |
Sep 08, 2021 | 10.99 | 11.03 | 10.80 | 10.90 | 23,407 | -0.09(-0.85%) |
Sep 07, 2021 | 10.90 | 11.15 | 10.87 | 10.99 | 52,521 | +0.06(+0.52%) |
Sep 03, 2021 | 10.97 | 11.08 | 10.91 | 10.93 | 104,653 | -0.07(-0.65%) |
Sep 02, 2021 | 11.10 | 11.26 | 10.83 | 11.00 | 114,044 | +0.30(+2.81%) |
Sep 01, 2021 | 10.59 | 10.78 | 10.52 | 10.70 | 117,391 | -0.06(-0.53%) |
Aug 31, 2021 | 10.66 | 10.77 | 10.48 | 10.76 | 117,485 | -0.17(-1.59%) |
Aug 30, 2021 | 10.94 | 11.03 | 10.87 | 10.94 | 86,316 | +0.17(+1.62%) |
Aug 27, 2021 | 10.64 | 10.84 | 10.51 | 10.76 | 54,238 | -0.09(-0.80%) |
Aug 26, 2021 | 10.74 | 10.90 | 10.70 | 10.85 | 25,863 | +0.18(+1.73%) |
Aug 25, 2021 | 10.66 | 10.84 | 10.60 | 10.66 | 80,091 | -0.31(-2.86%) |
Aug 24, 2021 | 10.68 | 11.06 | 10.68 | 10.98 | 73,862 | +0.27(+2.54%) |
Aug 23, 2021 | 10.41 | 10.77 | 10.36 | 10.71 | 62,939 | +0.58(+5.78%) |
Aug 20, 2021 | 10.07 | 10.39 | 10.00 | 10.12 | 88,695 | -0.04(-0.41%) |
Aug 19, 2021 | 10.12 | 10.38 | 9.995 | 10.16 | 97,242 | -0.25(-2.41%) |
Aug 18, 2021 | 10.22 | 10.59 | 10.16 | 10.41 | 141,442 | +0.20(+1.95%) |
Aug 17, 2021 | 9.800 | 10.40 | 9.758 | 10.21 | 449,275 | -0.82(-7.42%) |
Aug 16, 2021 | 10.47 | 11.05 | 10.42 | 11.03 | 179,753 | +0.60(+5.74%) |
Aug 13, 2021 | 10.02 | 10.50 | 9.967 | 10.43 | 116,241 | +0.47(+4.68%) |
Aug 12, 2021 | 9.661 | 10.05 | 9.661 | 9.967 | 69,580 | +0.14(+1.42%) |
Aug 11, 2021 | 9.640 | 9.870 | 9.640 | 9.828 | 53,420 | +0.35(+3.67%) |
Aug 10, 2021 | 9.236 | 9.647 | 9.194 | 9.480 | 66,627 | -0.20(-2.02%) |
Aug 09, 2021 | 9.828 | 9.946 | 9.563 | 9.675 | 79,481 | +0.11(+1.17%) |
Aug 06, 2021 | 9.661 | 9.737 | 9.406 | 9.563 | 48,000 | +0.48(+5.29%) |
Aug 05, 2021 | 9.145 | 9.264 | 9.076 | 9.083 | 23,726 | -0.13(-1.44%) |
Aug 04, 2021 | 9.208 | 9.326 | 9.124 | 9.215 | 26,499 | -0.08(-0.90%) |
Aug 03, 2021 | 9.257 | 9.321 | 9.124 | 9.298 | 50,411 | -0.20(-2.05%) |
Aug 02, 2021 | 9.396 | 9.521 | 9.333 | 9.493 | 54,769 | +0.13(+1.34%) |
Jul 30, 2021 | 9.305 | 9.452 | 9.170 | 9.368 | 70,727 | +0.10(+1.13%) |
Jul 29, 2021 | 9.285 | 9.326 | 9.140 | 9.264 | 24,066 | +0.14(+1.53%) |
Jul 28, 2021 | 9.090 | 9.250 | 8.957 | 9.124 | 20,202 | +0.02(+0.23%) |
Jul 27, 2021 | 9.103 | 9.208 | 8.943 | 9.103 | 114,474 | -0.28(-2.97%) |
Jul 26, 2021 | 9.403 | 9.507 | 9.264 | 9.382 | 37,483 | -0.05(-0.52%) |
Jul 23, 2021 | 9.361 | 9.535 | 9.264 | 9.431 | 46,169 | -0.08(-0.88%) |
Jul 22, 2021 | 9.507 | 9.535 | 9.321 | 9.514 | 35,120 | +0.00(+0.00%) |
Jul 21, 2021 | 8.978 | 9.556 | 8.964 | 9.514 | 111,136 | +0.17(+1.79%) |
Jul 20, 2021 | 8.811 | 9.396 | 8.741 | 9.347 | 123,737 | +0.22(+2.44%) |
Jul 19, 2021 | 8.936 | 9.312 | 8.706 | 9.124 | 107,844 | -0.20(-2.17%) |
Jul 16, 2021 | 9.647 | 9.695 | 8.908 | 9.326 | 255,808 | -0.41(-4.22%) |
Jul 15, 2021 | 9.577 | 9.884 | 9.419 | 9.737 | 99,389 | -0.18(-1.83%) |
Jul 14, 2021 | 10.04 | 10.04 | 9.800 | 9.918 | 39,057 | -0.01(-0.07%) |
Jul 13, 2021 | 9.897 | 9.985 | 9.772 | 9.925 | 79,981 | -0.15(-1.52%) |
Jul 12, 2021 | 9.821 | 10.20 | 9.723 | 10.08 | 91,940 | +0.24(+2.48%) |
Jul 09, 2021 | 9.723 | 10.02 | 9.668 | 9.835 | 75,984 | +0.19(+1.95%) |
Jul 08, 2021 | 9.347 | 9.793 | 9.333 | 9.647 | 182,115 | -0.30(-3.01%) |
Jul 07, 2021 | 9.716 | 10.06 | 9.716 | 9.946 | 138,021 | +0.04(+0.42%) |
Jul 06, 2021 | 9.856 | 9.974 | 9.709 | 9.904 | 141,264 | -0.27(-2.67%) |
Jul 02, 2021 | 10.09 | 10.30 | 10.02 | 10.18 | 45,363 | -0.06(-0.61%) |