Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.83 | 17.32 | 16.67 | 17.21 | 440,852 | +0.01(+0.05%) |
Jun 29, 2022 | 17.69 | 17.69 | 16.78 | 17.20 | 633,896 | -0.28(-1.58%) |
Jun 28, 2022 | 17.81 | 17.90 | 17.33 | 17.47 | 618,383 | +0.05(+0.28%) |
Jun 27, 2022 | 16.84 | 17.52 | 16.74 | 17.43 | 762,546 | +0.93(+5.61%) |
Jun 24, 2022 | 16.05 | 16.94 | 15.87 | 16.50 | 1,159,352 | +0.67(+4.20%) |
Jun 23, 2022 | 16.80 | 17.02 | 15.54 | 15.84 | 846,716 | -0.74(-4.46%) |
Jun 22, 2022 | 17.05 | 17.29 | 16.48 | 16.57 | 758,374 | -0.99(-5.64%) |
Jun 21, 2022 | 17.11 | 18.03 | 16.94 | 17.56 | 843,029 | +0.52(+3.05%) |
Jun 17, 2022 | 17.95 | 18.26 | 17.03 | 17.04 | 962,403 | -0.86(-4.81%) |
Jun 16, 2022 | 17.85 | 17.98 | 17.32 | 17.90 | 623,532 | -0.33(-1.82%) |
Jun 15, 2022 | 18.15 | 18.34 | 17.77 | 18.24 | 615,701 | +0.08(+0.44%) |
Jun 14, 2022 | 18.32 | 18.81 | 17.97 | 18.16 | 460,001 | -0.16(-0.88%) |
Jun 13, 2022 | 18.71 | 18.86 | 18.13 | 18.32 | 457,779 | -1.04(-5.38%) |
Jun 10, 2022 | 18.54 | 19.42 | 18.34 | 19.36 | 508,775 | +0.57(+3.01%) |
Jun 09, 2022 | 19.67 | 19.70 | 18.57 | 18.79 | 558,671 | -1.15(-5.75%) |
Jun 08, 2022 | 20.13 | 20.13 | 19.42 | 19.94 | 496,115 | -0.16(-0.80%) |
Jun 07, 2022 | 19.52 | 20.18 | 19.52 | 20.10 | 465,820 | +0.35(+1.76%) |
Jun 06, 2022 | 19.99 | 20.05 | 19.57 | 19.76 | 379,025 | +0.02(+0.08%) |
Jun 03, 2022 | 19.34 | 19.80 | 19.09 | 19.74 | 422,462 | +0.48(+2.52%) |
Jun 02, 2022 | 19.88 | 20.11 | 19.00 | 19.25 | 525,783 | -0.62(-3.13%) |
Jun 01, 2022 | 19.55 | 20.07 | 19.44 | 19.88 | 910,464 | +0.40(+2.03%) |
May 31, 2022 | 19.94 | 20.13 | 19.32 | 19.48 | 791,700 | -0.31(-1.55%) |
May 27, 2022 | 19.87 | 19.93 | 19.30 | 19.79 | 423,330 | +0.01(+0.04%) |
May 26, 2022 | 19.93 | 20.01 | 19.30 | 19.78 | 501,033 | +0.03(+0.16%) |
May 25, 2022 | 19.38 | 19.89 | 19.15 | 19.75 | 725,287 | +0.48(+2.47%) |
May 24, 2022 | 19.43 | 19.63 | 19.00 | 19.27 | 600,385 | -0.42(-2.13%) |
May 23, 2022 | 19.05 | 20.07 | 18.79 | 19.69 | 668,301 | +0.74(+3.92%) |
May 20, 2022 | 19.11 | 19.38 | 18.38 | 18.95 | 966,863 | -0.08(-0.42%) |
May 19, 2022 | 18.97 | 19.33 | 18.73 | 19.03 | 648,734 | -0.16(-0.84%) |
May 18, 2022 | 19.17 | 19.46 | 18.72 | 19.19 | 696,156 | +0.20(+1.06%) |
May 17, 2022 | 19.17 | 19.34 | 18.46 | 18.99 | 702,183 | +0.00(+0.00%) |
May 16, 2022 | 17.92 | 19.02 | 17.89 | 18.99 | 1,073,681 | +1.28(+7.20%) |
May 13, 2022 | 17.54 | 18.12 | 17.41 | 17.71 | 882,857 | +0.52(+3.00%) |
May 12, 2022 | 17.54 | 17.55 | 16.61 | 17.20 | 794,462 | -0.44(-2.52%) |
May 11, 2022 | 17.64 | 18.00 | 17.47 | 17.64 | 577,082 | +0.17(+0.97%) |
May 10, 2022 | 16.58 | 17.49 | 16.36 | 17.47 | 793,775 | +1.18(+7.23%) |
May 09, 2022 | 17.91 | 18.00 | 16.16 | 16.29 | 811,578 | -2.09(-11.37%) |
May 06, 2022 | 17.97 | 18.42 | 17.72 | 18.38 | 1,270,071 | +0.56(+3.12%) |
May 05, 2022 | 18.30 | 18.30 | 17.54 | 17.83 | 757,136 | -0.22(-1.21%) |
May 04, 2022 | 17.75 | 18.34 | 17.23 | 18.04 | 801,572 | +0.45(+2.57%) |
May 03, 2022 | 17.04 | 17.87 | 17.04 | 17.59 | 554,199 | +0.55(+3.22%) |
May 02, 2022 | 17.04 | 17.21 | 16.45 | 17.04 | 936,984 | -0.02(-0.09%) |
Apr 29, 2022 | 17.98 | 18.21 | 17.03 | 17.06 | 862,527 | -0.98(-5.42%) |
Apr 28, 2022 | 18.12 | 18.55 | 17.68 | 18.04 | 1,794,299 | +0.05(+0.27%) |
Apr 27, 2022 | 16.66 | 17.99 | 16.65 | 17.99 | 3,225,187 | +1.43(+8.63%) |
Apr 26, 2022 | 16.23 | 16.68 | 15.94 | 16.56 | 1,282,029 | +0.40(+2.50%) |
Apr 25, 2022 | 16.07 | 16.17 | 15.58 | 16.15 | 3,194,154 | -0.28(-1.72%) |
Apr 22, 2022 | 17.20 | 17.35 | 16.38 | 16.44 | 1,090,705 | -0.80(-4.64%) |
Apr 21, 2022 | 17.56 | 17.62 | 16.98 | 17.24 | 2,030,675 | -0.24(-1.39%) |
Apr 20, 2022 | 17.20 | 17.56 | 17.11 | 17.48 | 1,598,401 | +0.28(+1.64%) |
Apr 19, 2022 | 16.74 | 17.30 | 16.08 | 17.20 | 2,504,832 | +0.45(+2.70%) |
Apr 18, 2022 | 16.72 | 17.01 | 16.43 | 16.74 | 694,160 | +0.06(+0.34%) |
Apr 14, 2022 | 16.67 | 16.79 | 16.24 | 16.69 | 854,092 | +0.05(+0.29%) |
Apr 13, 2022 | 16.44 | 16.65 | 16.07 | 16.64 | 1,156,461 | +0.19(+1.18%) |
Apr 12, 2022 | 16.28 | 16.51 | 16.10 | 16.45 | 1,200,771 | +0.32(+2.00%) |
Apr 11, 2022 | 15.99 | 16.20 | 15.50 | 16.12 | 1,189,472 | +0.14(+0.86%) |
Apr 08, 2022 | 15.86 | 16.20 | 15.86 | 15.99 | 642,657 | +0.14(+0.87%) |
Apr 07, 2022 | 15.82 | 16.08 | 15.54 | 15.85 | 1,501,568 | +0.23(+1.45%) |
Apr 06, 2022 | 15.25 | 16.11 | 15.25 | 15.62 | 1,132,406 | +0.50(+3.31%) |
Apr 05, 2022 | 15.14 | 15.38 | 14.95 | 15.12 | 835,196 | +0.01(+0.05%) |
Apr 04, 2022 | 15.33 | 15.44 | 14.86 | 15.11 | 821,545 | -0.10(-0.69%) |
Apr 01, 2022 | 14.64 | 15.29 | 14.64 | 15.22 | 613,778 | +0.65(+4.49%) |
Mar 31, 2022 | 14.39 | 14.93 | 14.37 | 14.56 | 570,377 | +0.15(+1.06%) |
Mar 30, 2022 | 14.07 | 14.42 | 14.04 | 14.41 | 382,945 | +0.46(+3.30%) |
Mar 29, 2022 | 14.02 | 14.06 | 13.51 | 13.95 | 821,046 | -0.40(-2.76%) |
Mar 28, 2022 | 14.18 | 14.37 | 13.98 | 14.35 | 727,417 | +0.10(+0.74%) |
Mar 25, 2022 | 13.57 | 14.27 | 13.54 | 14.24 | 484,308 | +0.64(+4.69%) |
Mar 24, 2022 | 13.71 | 13.74 | 13.43 | 13.60 | 764,029 | -0.11(-0.77%) |
Mar 23, 2022 | 13.94 | 14.10 | 13.68 | 13.71 | 856,179 | -0.15(-1.11%) |
Mar 22, 2022 | 14.19 | 14.36 | 13.79 | 13.86 | 1,160,873 | -0.31(-2.17%) |
Mar 21, 2022 | 13.72 | 14.37 | 13.72 | 14.17 | 1,645,960 | +0.62(+4.59%) |
Mar 18, 2022 | 13.60 | 13.66 | 13.21 | 13.55 | 997,697 | -0.06(-0.42%) |
Mar 17, 2022 | 13.44 | 13.68 | 13.30 | 13.60 | 886,655 | +0.21(+1.57%) |
Mar 16, 2022 | 13.31 | 14.02 | 13.19 | 13.39 | 976,484 | +0.23(+1.78%) |
Mar 15, 2022 | 12.92 | 13.33 | 12.74 | 13.16 | 530,088 | +0.01(+0.06%) |
Mar 14, 2022 | 13.66 | 13.79 | 13.07 | 13.15 | 827,885 | -0.68(-4.90%) |
Mar 11, 2022 | 14.36 | 14.45 | 13.80 | 13.83 | 581,442 | -0.64(-4.41%) |
Mar 10, 2022 | 14.08 | 14.56 | 13.98 | 14.47 | 509,322 | +0.35(+2.45%) |
Mar 09, 2022 | 14.58 | 14.58 | 13.74 | 14.12 | 814,807 | -0.62(-4.20%) |
Mar 08, 2022 | 15.11 | 15.13 | 14.15 | 14.74 | 1,118,791 | -0.23(-1.56%) |
Mar 07, 2022 | 14.94 | 15.74 | 14.85 | 14.97 | 1,490,204 | +0.10(+0.65%) |
Mar 04, 2022 | 14.56 | 14.89 | 14.08 | 14.88 | 952,213 | +0.31(+2.16%) |
Mar 03, 2022 | 14.53 | 15.00 | 14.29 | 14.56 | 927,880 | +0.09(+0.61%) |
Mar 02, 2022 | 14.23 | 14.69 | 13.81 | 14.48 | 1,077,000 | -0.04(-0.28%) |
Mar 01, 2022 | 14.85 | 15.29 | 14.32 | 14.52 | 1,313,345 | -0.20(-1.37%) |
Feb 28, 2022 | 14.48 | 15.27 | 14.39 | 14.72 | 1,413,838 | +0.27(+1.84%) |
Feb 25, 2022 | 14.12 | 14.48 | 14.07 | 14.45 | 821,168 | +0.28(+1.99%) |
Feb 24, 2022 | 13.28 | 14.20 | 13.05 | 14.17 | 1,562,091 | +0.84(+6.28%) |
Feb 23, 2022 | 13.48 | 13.52 | 13.22 | 13.33 | 431,136 | -0.10(-0.72%) |
Feb 22, 2022 | 13.20 | 13.55 | 13.20 | 13.43 | 845,740 | +0.32(+2.46%) |
Feb 18, 2022 | 13.11 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.32 | 13.76 | 13.32 | 13.49 | 975,774 | +0.27(+2.01%) |
Feb 16, 2022 | 13.19 | 13.39 | 13.04 | 13.23 | 734,607 | +0.06(+0.49%) |
Feb 15, 2022 | 12.87 | 13.18 | 12.79 | 13.16 | 525,907 | +0.19(+1.49%) |
Feb 14, 2022 | 13.08 | 13.27 | 12.81 | 12.97 | 587,629 | -0.11(-0.86%) |
Feb 11, 2022 | 12.80 | 13.39 | 12.73 | 13.08 | 779,576 | +0.34(+2.65%) |
Feb 10, 2022 | 12.30 | 13.04 | 12.30 | 12.75 | 817,648 | +0.23(+1.80%) |
Feb 09, 2022 | 12.29 | 12.56 | 12.24 | 12.52 | 530,867 | +0.24(+1.97%) |
Feb 08, 2022 | 12.58 | 12.67 | 12.19 | 12.28 | 549,943 | -0.27(-2.12%) |
Feb 07, 2022 | 12.06 | 12.66 | 12.02 | 12.54 | 669,724 | +0.47(+3.86%) |
Feb 04, 2022 | 11.82 | 12.19 | 11.67 | 12.08 | 805,811 | +0.29(+2.46%) |
Feb 03, 2022 | 11.92 | 11.97 | 11.79 | 566,382 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.43 | 12.55 | 12.01 | 12.09 | 758,577 | -0.12(-0.99%) |
Feb 01, 2022 | 11.67 | 12.24 | 11.60 | 12.21 | 829,076 | +0.47(+3.98%) |
Jan 31, 2022 | 11.51 | 11.82 | 11.74 | 887,861 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.38 | 11.63 | 11.18 | 11.51 | 765,668 | +0.14(+1.27%) |
Jan 27, 2022 | 11.23 | 11.52 | 11.14 | 11.37 | 720,925 | +0.31(+2.84%) |
Jan 26, 2022 | 11.46 | 11.56 | 10.96 | 11.06 | 765,906 | -0.26(-2.28%) |
Jan 25, 2022 | 10.93 | 11.43 | 10.75 | 11.31 | 733,881 | +0.14(+1.30%) |
Jan 24, 2022 | 10.96 | 11.20 | 10.50 | 11.17 | 996,427 | +0.09(+0.80%) |
Jan 21, 2022 | 11.47 | 11.62 | 11.06 | 11.08 | 916,766 | -0.56(-4.77%) |
Jan 20, 2022 | 11.99 | 12.22 | 11.59 | 11.64 | 688,834 | -0.42(-3.47%) |
Jan 19, 2022 | 12.10 | 12.25 | 12.01 | 12.05 | 581,327 | -0.01(-0.07%) |
Jan 18, 2022 | 12.31 | 12.46 | 11.98 | 12.06 | 746,112 | -0.26(-2.09%) |
Jan 14, 2022 | 12.32 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.55 | 12.66 | 12.02 | 12.34 | 915,589 | -0.27(-2.17%) |
Jan 12, 2022 | 12.71 | 12.79 | 12.50 | 12.61 | 473,478 | -0.02(-0.19%) |
Jan 11, 2022 | 12.26 | 12.88 | 12.23 | 12.63 | 730,440 | +0.46(+3.77%) |
Jan 10, 2022 | 12.33 | 12.36 | 11.90 | 12.17 | 647,705 | -0.06(-0.53%) |
Jan 07, 2022 | 11.99 | 12.32 | 11.92 | 12.24 | 578,505 | +0.29(+2.42%) |
Jan 06, 2022 | 12.03 | 12.12 | 11.79 | 11.95 | 563,632 | +0.06(+0.54%) |
Jan 05, 2022 | 12.43 | 12.58 | 11.88 | 11.88 | 494,917 | -0.46(-3.72%) |
Jan 04, 2022 | 12.34 | 12.59 | 12.21 | 12.34 | 580,612 | +0.08(+0.66%) |
Jan 03, 2022 | 11.97 | 12.51 | 11.95 | 12.26 | 677,953 | +0.45(+3.81%) |
Dec 31, 2021 | 11.64 | 11.88 | 11.43 | 11.81 | 545,638 | +0.10(+0.89%) |
Dec 30, 2021 | 11.58 | 12.00 | 11.57 | 11.71 | 526,994 | +0.03(+0.28%) |
Dec 29, 2021 | 11.95 | 12.06 | 11.42 | 11.68 | 889,273 | -0.25(-2.09%) |
Dec 28, 2021 | 11.64 | 12.05 | 11.59 | 11.92 | 914,732 | +0.36(+3.13%) |
Dec 27, 2021 | 11.75 | 11.76 | 11.41 | 11.56 | 518,573 | -0.27(-2.25%) |
Dec 23, 2021 | 12.20 | 12.20 | 11.82 | 11.83 | 514,727 | -0.34(-2.78%) |
Dec 22, 2021 | 12.10 | 12.30 | 11.84 | 12.17 | 339,020 | +0.05(+0.40%) |
Dec 21, 2021 | 12.01 | 12.23 | 11.97 | 12.12 | 575,324 | +0.23(+1.89%) |
Dec 20, 2021 | 12.05 | 12.05 | 11.48 | 11.89 | 659,147 | -0.37(-3.02%) |
Dec 17, 2021 | 11.90 | 12.60 | 11.86 | 12.26 | 996,061 | +0.37(+3.11%) |
Dec 16, 2021 | 12.38 | 12.56 | 11.81 | 11.89 | 474,927 | -0.30(-2.44%) |
Dec 15, 2021 | 12.15 | 12.29 | 11.35 | 12.19 | 901,324 | +0.01(+0.07%) |
Dec 14, 2021 | 12.21 | 12.54 | 12.14 | 12.18 | 602,660 | -0.17(-1.37%) |
Dec 13, 2021 | 12.71 | 12.73 | 12.26 | 12.35 | 540,304 | -0.51(-4.00%) |
Dec 10, 2021 | 12.77 | 12.94 | 12.51 | 12.87 | 529,381 | +0.26(+2.04%) |
Dec 09, 2021 | 12.70 | 12.82 | 12.44 | 12.61 | 607,842 | -0.44(-3.39%) |
Dec 08, 2021 | 12.69 | 13.15 | 12.55 | 13.05 | 800,853 | +0.39(+3.05%) |
Dec 07, 2021 | 12.35 | 12.91 | 12.35 | 12.66 | 803,093 | +0.42(+3.47%) |
Dec 06, 2021 | 11.65 | 12.31 | 11.41 | 12.24 | 745,306 | +0.73(+6.34%) |
Dec 03, 2021 | 11.62 | 11.69 | 11.31 | 11.51 | 868,039 | -0.07(-0.62%) |
Dec 02, 2021 | 11.22 | 11.61 | 11.09 | 11.58 | 689,556 | +0.47(+4.26%) |
Dec 01, 2021 | 11.95 | 11.99 | 11.04 | 11.11 | 880,463 | -0.59(-5.07%) |
Nov 30, 2021 | 11.65 | 11.94 | 11.25 | 11.70 | 1,163,828 | -0.18(-1.55%) |
Nov 29, 2021 | 12.23 | 12.37 | 11.86 | 11.89 | 458,324 | -0.14(-1.20%) |
Nov 26, 2021 | 11.97 | 12.19 | 11.77 | 12.03 | 349,981 | -0.54(-4.27%) |
Nov 24, 2021 | 12.01 | 12.63 | 11.79 | 12.57 | 388,887 | +0.50(+4.12%) |
Nov 23, 2021 | 12.39 | 12.65 | 12.01 | 12.07 | 570,354 | -0.27(-2.21%) |
Nov 22, 2021 | 12.43 | 12.75 | 12.34 | 12.34 | 472,317 | -0.15(-1.22%) |
Nov 19, 2021 | 12.78 | 12.89 | 12.42 | 12.50 | 723,697 | -0.43(-3.35%) |
Nov 18, 2021 | 13.30 | 12.95 | 12.76 | 12.93 | 742,117 | -0.35(-2.66%) |
Nov 17, 2021 | 13.55 | 14.00 | 13.23 | 13.28 | 652,668 | -0.31(-2.30%) |
Nov 16, 2021 | 14.16 | 14.23 | 13.23 | 13.59 | 799,503 | -0.66(-4.61%) |
Nov 15, 2021 | 14.61 | 14.61 | 13.89 | 14.25 | 533,910 | -0.29(-1.98%) |
Nov 12, 2021 | 14.19 | 14.56 | 14.10 | 14.54 | 530,694 | +0.17(+1.17%) |
Nov 11, 2021 | 14.03 | 14.49 | 13.85 | 14.37 | 543,609 | +0.46(+3.34%) |
Nov 10, 2021 | 15.06 | 13.91 | 698,555 | -1.00(-6.72%) | ||
Nov 09, 2021 | 15.14 | 15.27 | 14.51 | 14.91 | 556,632 | +0.22(+1.47%) |
Nov 08, 2021 | 15.20 | 15.26 | 14.66 | 14.69 | 394,239 | -0.34(-2.24%) |
Nov 05, 2021 | 15.22 | 15.30 | 14.79 | 15.03 | 416,508 | +0.07(+0.48%) |
Nov 04, 2021 | 14.83 | 15.31 | 14.77 | 14.96 | 393,821 | +0.18(+1.19%) |
Nov 03, 2021 | 14.33 | 14.98 | 14.22 | 14.78 | 303,540 | +0.27(+1.88%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.08 | 14.51 | 323,198 | -0.20(-1.36%) |
Nov 01, 2021 | 14.17 | 14.72 | 14.07 | 14.71 | 262,580 | +0.64(+4.56%) |
Oct 29, 2021 | 14.05 | 14.30 | 13.92 | 14.07 | 232,202 | +0.04(+0.29%) |
Oct 28, 2021 | 13.90 | 14.17 | 13.80 | 14.03 | 271,211 | +0.15(+1.10%) |
Oct 27, 2021 | 13.76 | 14.38 | 13.75 | 13.88 | 305,344 | -0.10(-0.69%) |
Oct 26, 2021 | 14.63 | 13.95 | 13.97 | 258,468 | -0.66(-4.49%) | |
Oct 25, 2021 | 14.79 | 14.81 | 14.33 | 14.63 | 225,240 | +0.04(+0.27%) |
Oct 22, 2021 | 14.77 | 14.77 | 14.15 | 14.59 | 366,502 | -0.18(-1.19%) |
Oct 21, 2021 | 15.13 | 15.15 | 14.69 | 14.77 | 468,482 | -0.33(-2.18%) |
Oct 20, 2021 | 14.88 | 15.11 | 14.67 | 15.09 | 306,135 | +0.17(+1.13%) |
Oct 19, 2021 | 14.35 | 15.02 | 14.35 | 14.93 | 422,863 | +0.72(+5.08%) |
Oct 18, 2021 | 13.77 | 14.32 | 13.63 | 14.20 | 245,130 | +0.53(+3.87%) |
Oct 15, 2021 | 13.61 | 14.67 | 13.54 | 13.68 | 570,895 | +0.34(+2.59%) |
Oct 14, 2021 | 13.75 | 13.81 | 13.30 | 13.33 | 659,768 | -0.26(-1.95%) |
Oct 13, 2021 | 13.42 | 13.75 | 13.19 | 13.59 | 305,766 | +0.14(+1.01%) |
Oct 12, 2021 | 13.94 | 13.97 | 13.25 | 13.46 | 1,023,897 | -0.44(-3.17%) |
Oct 11, 2021 | 13.91 | 14.25 | 13.69 | 13.90 | 782,583 | +0.12(+0.87%) |
Oct 08, 2021 | 14.13 | 14.43 | 13.76 | 13.78 | 357,546 | -0.32(-2.27%) |
Oct 07, 2021 | 14.14 | 14.28 | 13.86 | 14.10 | 387,338 | -0.06(-0.45%) |
Oct 06, 2021 | 14.73 | 14.75 | 14.12 | 14.16 | 377,074 | -0.79(-5.25%) |
Oct 05, 2021 | 15.34 | 15.34 | 14.80 | 14.95 | 500,132 | -0.30(-2.00%) |
Oct 04, 2021 | 15.25 | 15.33 | 15.02 | 15.25 | 633,635 | +0.02(+0.10%) |
Oct 01, 2021 | 14.76 | 15.38 | 14.71 | 15.24 | 917,448 | +0.63(+4.34%) |
Sep 30, 2021 | 14.41 | 14.71 | 14.20 | 14.60 | 849,009 | +0.19(+1.33%) |
Sep 29, 2021 | 14.68 | 14.68 | 14.25 | 14.41 | 388,524 | -0.22(-1.48%) |
Sep 28, 2021 | 14.74 | 14.85 | 14.35 | 14.63 | 381,478 | -0.08(-0.54%) |
Sep 27, 2021 | 14.24 | 14.79 | 14.24 | 14.71 | 389,935 | +0.64(+4.56%) |
Sep 24, 2021 | 13.86 | 14.48 | 13.86 | 14.07 | 376,794 | +0.10(+0.69%) |
Sep 23, 2021 | 13.62 | 13.98 | 13.48 | 13.97 | 237,910 | +0.36(+2.65%) |
Sep 22, 2021 | 13.33 | 14.00 | 13.33 | 13.61 | 231,409 | +0.45(+3.41%) |
Sep 21, 2021 | 12.98 | 13.40 | 12.89 | 13.16 | 432,197 | +0.38(+3.01%) |
Sep 20, 2021 | 12.99 | 13.07 | 12.59 | 12.78 | 533,904 | -0.60(-4.49%) |
Sep 17, 2021 | 13.83 | 14.03 | 13.27 | 13.38 | 1,328,274 | -0.55(-3.91%) |
Sep 16, 2021 | 14.19 | 14.23 | 13.80 | 13.92 | 478,983 | -0.26(-1.86%) |
Sep 15, 2021 | 13.96 | 14.26 | 13.87 | 14.19 | 506,916 | +0.20(+1.43%) |
Sep 14, 2021 | 14.36 | 14.43 | 13.88 | 13.99 | 321,263 | -0.24(-1.69%) |
Sep 13, 2021 | 14.14 | 14.51 | 13.92 | 14.23 | 276,019 | +0.23(+1.66%) |
Sep 10, 2021 | 14.26 | 14.43 | 14.00 | 14.00 | 268,741 | -0.12(-0.85%) |
Sep 09, 2021 | 13.69 | 14.44 | 13.69 | 14.12 | 350,179 | +0.26(+1.91%) |
Sep 08, 2021 | 14.35 | 14.44 | 13.73 | 13.85 | 465,808 | -0.44(-3.08%) |
Sep 07, 2021 | 14.51 | 14.88 | 14.27 | 14.29 | 405,953 | -0.19(-1.32%) |
Sep 03, 2021 | 14.26 | 14.53 | 14.18 | 14.48 | 210,524 | +0.22(+1.57%) |
Sep 02, 2021 | 14.12 | 14.47 | 14.08 | 14.26 | 373,574 | +0.13(+0.91%) |
Sep 01, 2021 | 13.60 | 14.18 | 13.60 | 14.13 | 316,458 | +0.39(+2.85%) |
Aug 31, 2021 | 13.26 | 13.76 | 13.13 | 13.74 | 347,097 | +0.46(+3.43%) |
Aug 30, 2021 | 13.77 | 13.77 | 13.22 | 13.29 | 181,052 | -0.35(-2.58%) |
Aug 27, 2021 | 13.12 | 13.73 | 13.12 | 13.64 | 251,174 | +0.48(+3.64%) |
Aug 26, 2021 | 13.40 | 13.66 | 13.15 | 13.16 | 280,126 | -0.32(-2.37%) |
Aug 25, 2021 | 13.19 | 13.56 | 13.07 | 13.48 | 229,566 | +0.23(+1.75%) |
Aug 24, 2021 | 13.24 | 13.43 | 13.09 | 13.25 | 256,891 | +0.09(+0.67%) |
Aug 23, 2021 | 12.81 | 13.21 | 12.64 | 13.16 | 269,614 | +0.42(+3.32%) |
Aug 20, 2021 | 12.65 | 12.88 | 12.39 | 12.73 | 505,575 | -0.04(-0.31%) |
Aug 19, 2021 | 12.70 | 12.87 | 12.49 | 12.77 | 332,730 | -0.21(-1.60%) |
Aug 18, 2021 | 12.99 | 13.22 | 12.86 | 12.98 | 295,995 | -0.01(-0.06%) |
Aug 17, 2021 | 12.57 | 13.09 | 12.55 | 12.99 | 246,801 | +0.34(+2.72%) |
Aug 16, 2021 | 12.64 | 12.86 | 12.49 | 12.65 | 242,326 | -0.15(-1.19%) |
Aug 13, 2021 | 12.77 | 12.96 | 12.30 | 12.80 | 264,149 | +0.11(+0.88%) |
Aug 12, 2021 | 13.35 | 13.35 | 12.61 | 12.69 | 253,749 | -0.66(-4.97%) |
Aug 11, 2021 | 13.04 | 13.39 | 12.89 | 13.35 | 261,731 | +0.42(+3.21%) |
Aug 10, 2021 | 11.98 | 13.01 | 11.98 | 12.93 | 386,135 | +0.94(+7.86%) |
Aug 09, 2021 | 12.78 | 12.78 | 11.94 | 11.99 | 480,276 | -0.85(-6.60%) |
Aug 06, 2021 | 12.76 | 12.97 | 12.55 | 12.84 | 240,697 | +0.30(+2.36%) |
Aug 05, 2021 | 12.86 | 13.00 | 12.41 | 12.54 | 279,534 | -0.17(-1.32%) |
Aug 04, 2021 | 12.80 | 12.91 | 12.49 | 12.71 | 285,129 | -0.38(-2.87%) |
Aug 03, 2021 | 13.21 | 13.30 | 12.65 | 13.09 | 238,671 | -0.01(-0.06%) |
Aug 02, 2021 | 13.19 | 13.57 | 13.01 | 13.09 | 212,075 | -0.05(-0.36%) |
Jul 30, 2021 | 13.34 | 13.53 | 13.07 | 13.14 | 264,122 | -0.25(-1.85%) |
Jul 29, 2021 | 13.37 | 13.57 | 13.23 | 13.39 | 220,272 | +0.13(+0.96%) |
Jul 28, 2021 | 13.38 | 13.41 | 13.05 | 13.26 | 307,072 | +0.06(+0.48%) |
Jul 27, 2021 | 13.26 | 13.42 | 12.74 | 13.20 | 344,537 | -0.28(-2.07%) |
Jul 26, 2021 | 13.49 | 13.92 | 13.29 | 13.48 | 416,439 | +0.11(+0.84%) |
Jul 23, 2021 | 13.40 | 13.50 | 13.01 | 13.37 | 362,592 | +0.14(+1.09%) |
Jul 22, 2021 | 13.42 | 13.53 | 12.81 | 13.22 | 510,612 | -0.17(-1.25%) |
Jul 21, 2021 | 12.58 | 13.56 | 12.49 | 13.39 | 501,990 | +1.12(+9.11%) |
Jul 20, 2021 | 11.73 | 12.42 | 11.44 | 12.27 | 793,652 | +0.54(+4.56%) |
Jul 19, 2021 | 12.32 | 12.45 | 11.66 | 11.74 | 1,274,533 | -1.05(-8.19%) |
Jul 16, 2021 | 14.01 | 14.31 | 12.68 | 12.78 | 786,210 | -1.16(-8.31%) |
Jul 15, 2021 | 13.93 | 13.96 | 13.45 | 13.94 | 1,178,867 | +0.22(+1.57%) |
Jul 14, 2021 | 13.72 | 14.24 | 13.49 | 13.72 | 363,158 | +0.04(+0.29%) |
Jul 13, 2021 | 14.24 | 14.33 | 13.57 | 13.69 | 385,263 | -0.55(-3.85%) |
Jul 12, 2021 | 14.28 | 14.38 | 13.94 | 14.23 | 234,095 | -0.05(-0.37%) |
Jul 09, 2021 | 14.25 | 14.64 | 14.07 | 14.28 | 204,623 | +0.12(+0.85%) |
Jul 08, 2021 | 14.11 | 14.26 | 13.82 | 14.16 | 240,851 | -0.18(-1.25%) |
Jul 07, 2021 | 14.76 | 14.85 | 14.26 | 14.34 | 251,135 | -0.55(-3.68%) |
Jul 06, 2021 | 14.82 | 15.41 | 14.62 | 14.89 | 336,478 | +0.27(+1.85%) |
Jul 02, 2021 | 14.28 | 14.63 | 14.05 | 14.62 | 258,243 | +0.58(+4.11%) |