Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.563 | 8.711 | 8.458 | 8.643 | 2,718,348 | -0.05(-0.56%) |
Jun 29, 2022 | 8.699 | 8.892 | 8.523 | 8.691 | 2,298,948 | -0.16(-1.82%) |
Jun 28, 2022 | 9.007 | 9.109 | 8.837 | 8.852 | 2,140,730 | -0.09(-0.95%) |
Jun 27, 2022 | 9.069 | 9.231 | 8.844 | 8.937 | 2,095,317 | -0.05(-0.52%) |
Jun 24, 2022 | 8.698 | 9.045 | 8.698 | 8.984 | 3,664,211 | +0.38(+4.40%) |
Jun 23, 2022 | 8.411 | 8.620 | 8.311 | 8.605 | 2,130,640 | +0.26(+3.06%) |
Jun 22, 2022 | 8.195 | 8.450 | 8.172 | 8.350 | 2,648,284 | +0.05(+0.56%) |
Jun 21, 2022 | 8.326 | 8.585 | 8.214 | 8.303 | 3,170,454 | +0.16(+1.99%) |
Jun 17, 2022 | 7.716 | 8.149 | 7.514 | 8.141 | 6,559,718 | +0.47(+6.15%) |
Jun 16, 2022 | 8.350 | 8.350 | 7.646 | 7.669 | 5,648,473 | -0.78(-9.24%) |
Jun 15, 2022 | 8.582 | 8.651 | 8.226 | 8.450 | 3,582,348 | +0.04(+0.46%) |
Jun 14, 2022 | 8.937 | 8.953 | 8.359 | 8.411 | 2,820,955 | -0.48(-5.39%) |
Jun 13, 2022 | 10.07 | 10.10 | 8.875 | 8.891 | 3,983,521 | -1.35(-13.21%) |
Jun 10, 2022 | 10.44 | 10.45 | 10.16 | 10.24 | 1,243,810 | -0.29(-2.72%) |
Jun 09, 2022 | 10.59 | 10.72 | 10.53 | 10.53 | 1,089,086 | -0.04(-0.37%) |
Jun 08, 2022 | 10.82 | 10.82 | 10.50 | 10.57 | 1,020,844 | -0.30(-2.77%) |
Jun 07, 2022 | 10.78 | 10.87 | 10.70 | 10.87 | 915,369 | +0.09(+0.79%) |
Jun 06, 2022 | 10.74 | 10.93 | 10.64 | 10.78 | 1,738,096 | +0.10(+0.94%) |
Jun 03, 2022 | 10.74 | 10.78 | 10.65 | 10.68 | 1,098,766 | -0.10(-0.93%) |
Jun 02, 2022 | 10.71 | 10.82 | 10.62 | 10.78 | 1,247,197 | +0.04(+0.36%) |
Jun 01, 2022 | 10.55 | 10.82 | 10.40 | 10.75 | 2,582,678 | +0.29(+2.81%) |
May 31, 2022 | 10.42 | 10.55 | 10.33 | 10.45 | 1,989,424 | +0.07(+0.67%) |
May 27, 2022 | 10.41 | 10.48 | 10.32 | 10.38 | 1,033,257 | +0.06(+0.60%) |
May 26, 2022 | 10.20 | 10.37 | 10.13 | 10.32 | 1,480,370 | +0.09(+0.91%) |
May 25, 2022 | 10.24 | 10.36 | 10.14 | 10.23 | 1,662,999 | -0.01(-0.08%) |
May 24, 2022 | 10.19 | 10.28 | 10.01 | 10.24 | 1,263,578 | -0.02(-0.23%) |
May 23, 2022 | 10.25 | 10.44 | 10.21 | 10.26 | 1,609,889 | +0.10(+0.99%) |
May 20, 2022 | 10.35 | 10.37 | 9.989 | 10.16 | 2,855,776 | -0.07(-0.68%) |
May 19, 2022 | 10.05 | 10.30 | 10.04 | 10.23 | 2,345,805 | +0.06(+0.61%) |
May 18, 2022 | 10.57 | 10.59 | 10.14 | 10.17 | 1,906,374 | -0.44(-4.15%) |
May 17, 2022 | 10.51 | 10.62 | 10.41 | 10.61 | 1,676,356 | +0.17(+1.63%) |
May 16, 2022 | 10.38 | 10.58 | 10.32 | 10.44 | 1,655,724 | +0.06(+0.60%) |
May 13, 2022 | 10.39 | 10.46 | 10.26 | 10.38 | 2,722,374 | +0.07(+0.68%) |
May 12, 2022 | 10.77 | 10.77 | 10.03 | 10.31 | 3,598,590 | -0.47(-4.38%) |
May 11, 2022 | 10.85 | 10.90 | 10.64 | 10.78 | 3,131,970 | -0.06(-0.57%) |
May 10, 2022 | 10.57 | 10.85 | 10.40 | 10.84 | 3,430,025 | +0.33(+3.16%) |
May 09, 2022 | 11.13 | 11.23 | 10.44 | 10.51 | 2,761,674 | -0.81(-7.17%) |
May 06, 2022 | 11.36 | 11.54 | 11.18 | 11.32 | 2,908,624 | -0.06(-0.54%) |
May 05, 2022 | 11.26 | 11.50 | 11.05 | 11.38 | 3,753,341 | -0.13(-1.14%) |
May 04, 2022 | 11.49 | 11.74 | 11.15 | 11.51 | 2,661,108 | -0.01(-0.07%) |
May 03, 2022 | 11.19 | 11.52 | 11.14 | 11.52 | 2,896,226 | +0.39(+3.47%) |
May 02, 2022 | 11.02 | 11.19 | 10.92 | 11.13 | 2,151,946 | +0.12(+1.05%) |
Apr 29, 2022 | 11.20 | 11.36 | 11.02 | 11.02 | 2,070,779 | -0.22(-1.93%) |
Apr 28, 2022 | 10.98 | 11.35 | 10.92 | 11.23 | 2,199,475 | +0.39(+3.56%) |
Apr 27, 2022 | 10.41 | 10.92 | 10.34 | 10.85 | 3,627,937 | +0.45(+4.31%) |
Apr 26, 2022 | 10.55 | 10.58 | 10.38 | 10.40 | 2,860,173 | -0.15(-1.46%) |
Apr 25, 2022 | 10.36 | 10.61 | 10.14 | 10.55 | 3,220,329 | +0.03(+0.29%) |
Apr 22, 2022 | 10.82 | 10.87 | 10.49 | 10.52 | 2,659,528 | -0.36(-3.34%) |
Apr 21, 2022 | 11.24 | 11.33 | 10.87 | 10.89 | 2,830,199 | -0.29(-2.63%) |
Apr 20, 2022 | 10.99 | 11.46 | 10.98 | 11.18 | 2,993,671 | +0.22(+1.97%) |
Apr 19, 2022 | 11.54 | 11.60 | 10.89 | 10.96 | 3,977,820 | -0.52(-4.51%) |
Apr 18, 2022 | 11.57 | 11.74 | 11.43 | 11.48 | 2,172,036 | -0.11(-0.93%) |
Apr 14, 2022 | 11.62 | 11.72 | 11.53 | 11.59 | 2,310,582 | -0.02(-0.20%) |
Apr 13, 2022 | 11.52 | 11.62 | 11.42 | 11.61 | 1,466,347 | +0.10(+0.87%) |
Apr 12, 2022 | 11.64 | 11.77 | 11.47 | 11.51 | 1,729,443 | -0.16(-1.39%) |
Apr 11, 2022 | 11.71 | 11.83 | 11.65 | 11.67 | 1,985,483 | -0.01(-0.07%) |
Apr 08, 2022 | 11.43 | 11.76 | 11.40 | 11.68 | 2,085,638 | +0.22(+1.96%) |
Apr 07, 2022 | 11.70 | 11.84 | 11.40 | 11.46 | 3,834,953 | -0.32(-2.69%) |
Apr 06, 2022 | 11.86 | 12.02 | 11.71 | 11.77 | 2,562,447 | -0.22(-1.81%) |
Apr 05, 2022 | 11.99 | 12.22 | 11.88 | 11.99 | 2,377,712 | -0.16(-1.34%) |
Apr 04, 2022 | 12.40 | 12.43 | 11.91 | 12.15 | 1,639,998 | -0.28(-2.24%) |
Apr 01, 2022 | 12.43 | 12.59 | 12.35 | 12.43 | 1,315,198 | -0.03(-0.25%) |
Mar 31, 2022 | 12.59 | 12.65 | 12.40 | 12.46 | 1,309,935 | -0.09(-0.74%) |
Mar 30, 2022 | 12.74 | 12.77 | 12.49 | 12.56 | 997,439 | -0.22(-1.69%) |
Mar 29, 2022 | 12.65 | 12.83 | 12.65 | 12.77 | 1,250,619 | +0.15(+1.23%) |
Mar 28, 2022 | 12.49 | 12.71 | 12.49 | 12.62 | 1,097,312 | +0.03(+0.25%) |
Mar 25, 2022 | 12.56 | 12.71 | 12.52 | 12.59 | 1,372,812 | -0.06(-0.49%) |
Mar 24, 2022 | 12.52 | 12.76 | 12.43 | 12.65 | 1,316,006 | +0.09(+0.74%) |
Mar 23, 2022 | 12.68 | 12.80 | 12.49 | 12.56 | 1,399,870 | -0.25(-1.93%) |
Mar 22, 2022 | 12.77 | 12.96 | 12.71 | 12.80 | 935,975 | +0.12(+0.98%) |
Mar 21, 2022 | 12.90 | 12.93 | 12.59 | 12.68 | 1,328,384 | -0.09(-0.73%) |
Mar 18, 2022 | 12.71 | 12.83 | 12.56 | 12.77 | 2,032,301 | +0.09(+0.71%) |
Mar 17, 2022 | 12.71 | 12.74 | 12.56 | 12.68 | 815,871 | -0.06(-0.47%) |
Mar 16, 2022 | 12.77 | 12.92 | 12.56 | 12.74 | 1,035,965 | +0.03(+0.24%) |
Mar 15, 2022 | 12.71 | 12.79 | 12.59 | 12.71 | 809,693 | +0.06(+0.48%) |
Mar 14, 2022 | 12.65 | 12.92 | 12.56 | 12.65 | 1,492,201 | +0.15(+1.21%) |
Mar 11, 2022 | 12.32 | 12.62 | 12.26 | 12.50 | 1,540,555 | +0.27(+2.22%) |
Mar 10, 2022 | 12.08 | 12.23 | 12.02 | 12.23 | 728,146 | +0.00(+0.00%) |
Mar 09, 2022 | 12.14 | 12.35 | 12.03 | 12.23 | 825,207 | +0.30(+2.53%) |
Mar 08, 2022 | 11.75 | 12.17 | 11.72 | 11.93 | 1,185,203 | +0.18(+1.54%) |
Mar 07, 2022 | 11.96 | 11.99 | 11.75 | 11.75 | 1,140,776 | -0.30(-2.50%) |
Mar 04, 2022 | 12.08 | 12.14 | 11.87 | 12.05 | 1,304,771 | -0.18(-1.48%) |
Mar 03, 2022 | 12.29 | 12.35 | 12.12 | 12.23 | 725,106 | +0.00(+0.00%) |
Mar 02, 2022 | 11.96 | 12.29 | 11.90 | 12.23 | 1,076,576 | +0.36(+3.05%) |
Mar 01, 2022 | 12.17 | 12.26 | 11.75 | 11.87 | 2,274,485 | -0.36(-2.96%) |
Feb 28, 2022 | 12.08 | 12.23 | 11.87 | 12.23 | 1,964,463 | -0.03(-0.25%) |
Feb 25, 2022 | 12.35 | 12.44 | 12.23 | 12.26 | 1,900,779 | -0.03(-0.24%) |
Feb 24, 2022 | 11.66 | 12.29 | 11.45 | 12.29 | 3,087,837 | +0.06(+0.49%) |
Feb 23, 2022 | 12.89 | 12.92 | 12.17 | 12.23 | 2,526,562 | -0.63(-4.92%) |
Feb 22, 2022 | 13.16 | 13.19 | 12.77 | 12.86 | 2,541,748 | -0.39(-2.95%) |
Feb 18, 2022 | 13.25 | 0 | +0.18(+1.38%) | |||
Feb 17, 2022 | 13.28 | 13.31 | 13.04 | 13.07 | 802,180 | -0.27(-2.03%) |
Feb 16, 2022 | 13.28 | 13.45 | 13.28 | 13.34 | 830,425 | +0.06(+0.45%) |
Feb 15, 2022 | 13.16 | 13.33 | 13.10 | 13.28 | 1,140,681 | +0.24(+1.85%) |
Feb 14, 2022 | 13.13 | 13.22 | 12.92 | 13.04 | 1,342,458 | -0.03(-0.23%) |
Feb 11, 2022 | 13.16 | 13.36 | 13.01 | 13.07 | 1,388,708 | -0.12(-0.91%) |
Feb 10, 2022 | 13.49 | 13.59 | 13.16 | 13.19 | 2,079,074 | -0.36(-2.67%) |
Feb 09, 2022 | 13.68 | 13.74 | 13.46 | 13.55 | 1,196,063 | -0.06(-0.44%) |
Feb 08, 2022 | 13.34 | 13.65 | 13.34 | 13.62 | 1,479,482 | +0.30(+2.26%) |
Feb 07, 2022 | 13.43 | 13.60 | 13.31 | 13.31 | 1,179,095 | -0.15(-1.12%) |
Feb 04, 2022 | 13.43 | 13.49 | 13.19 | 13.46 | 1,822,343 | -0.09(-0.67%) |
Feb 03, 2022 | 13.55 | 13.46 | 13.55 | 1,157,656 | -0.06(-0.44%) | |
Feb 02, 2022 | 13.65 | 13.72 | 13.46 | 13.62 | 1,287,880 | -0.06(-0.44%) |
Feb 01, 2022 | 13.95 | 14.16 | 13.62 | 13.68 | 1,189,825 | -0.27(-1.94%) |
Jan 31, 2022 | 13.55 | 13.95 | 13.95 | 1,370,115 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.46 | 13.65 | 13.07 | 13.65 | 1,828,063 | +0.24(+1.80%) |
Jan 27, 2022 | 13.62 | 13.89 | 13.37 | 13.40 | 1,202,313 | -0.06(-0.45%) |
Jan 26, 2022 | 13.55 | 13.89 | 13.34 | 13.46 | 1,746,381 | +0.00(+0.00%) |
Jan 25, 2022 | 13.01 | 13.55 | 12.92 | 13.46 | 1,439,887 | +0.30(+2.29%) |
Jan 24, 2022 | 12.98 | 13.19 | 12.68 | 13.16 | 2,228,276 | -0.09(-0.68%) |
Jan 21, 2022 | 13.43 | 13.62 | 13.25 | 13.25 | 1,386,015 | -0.24(-1.79%) |
Jan 20, 2022 | 13.65 | 13.80 | 13.46 | 13.49 | 928,269 | -0.15(-1.10%) |
Jan 19, 2022 | 13.83 | 13.86 | 13.62 | 13.65 | 606,095 | -0.15(-1.09%) |
Jan 18, 2022 | 13.92 | 14.04 | 13.77 | 13.80 | 672,454 | -0.12(-0.87%) |
Jan 14, 2022 | 13.92 | 0 | -0.18(-1.28%) | |||
Jan 13, 2022 | 14.13 | 14.22 | 14.04 | 14.10 | 729,355 | +0.00(+0.00%) |
Jan 12, 2022 | 14.10 | 14.20 | 14.01 | 14.10 | 759,067 | +0.03(+0.21%) |
Jan 11, 2022 | 14.04 | 14.14 | 13.93 | 14.07 | 1,239,660 | +0.09(+0.65%) |
Jan 10, 2022 | 13.92 | 14.11 | 13.86 | 13.98 | 1,091,934 | +0.06(+0.43%) |
Jan 07, 2022 | 13.80 | 14.05 | 13.80 | 13.92 | 849,134 | +0.15(+1.09%) |
Jan 06, 2022 | 13.89 | 13.95 | 13.66 | 13.77 | 969,830 | +0.06(+0.44%) |
Jan 05, 2022 | 13.86 | 14.01 | 13.68 | 13.71 | 810,797 | -0.21(-1.52%) |
Jan 04, 2022 | 13.86 | 14.07 | 13.83 | 13.92 | 1,330,350 | +0.09(+0.65%) |
Jan 03, 2022 | 13.74 | 14.04 | 13.74 | 13.83 | 2,092,321 | +0.09(+0.66%) |
Dec 31, 2021 | 13.59 | 13.80 | 13.56 | 13.74 | 1,119,168 | +0.06(+0.44%) |
Dec 30, 2021 | 13.74 | 13.95 | 13.62 | 13.68 | 1,469,988 | +0.00(+0.00%) |
Dec 29, 2021 | 13.68 | 13.73 | 13.56 | 13.68 | 897,638 | +0.03(+0.22%) |
Dec 28, 2021 | 13.68 | 13.90 | 13.65 | 13.65 | 850,447 | -0.09(-0.64%) |
Dec 27, 2021 | 13.65 | 13.79 | 13.53 | 13.73 | 556,391 | +0.00(+0.00%) |
Dec 23, 2021 | 13.59 | 13.85 | 13.56 | 13.73 | 624,538 | +0.09(+0.65%) |
Dec 22, 2021 | 13.53 | 13.76 | 13.47 | 13.65 | 956,371 | +0.09(+0.65%) |
Dec 21, 2021 | 13.00 | 13.59 | 13.00 | 13.56 | 1,549,199 | +0.59(+4.54%) |
Dec 20, 2021 | 12.97 | 13.03 | 12.59 | 12.97 | 1,637,381 | -0.21(-1.56%) |
Dec 17, 2021 | 13.29 | 13.38 | 13.12 | 13.18 | 1,706,290 | -0.18(-1.32%) |
Dec 16, 2021 | 13.62 | 13.70 | 13.29 | 13.35 | 1,456,521 | -0.12(-0.87%) |
Dec 15, 2021 | 13.21 | 13.47 | 13.09 | 13.47 | 1,770,257 | +0.35(+2.69%) |
Dec 14, 2021 | 13.23 | 13.45 | 13.06 | 13.12 | 2,114,721 | -0.15(-1.11%) |
Dec 13, 2021 | 13.47 | 13.47 | 13.19 | 13.26 | 998,320 | -0.24(-1.74%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.50 | 13.50 | 1,030,096 | -0.26(-1.92%) |
Dec 09, 2021 | 13.76 | 13.85 | 13.62 | 13.76 | 796,512 | -0.09(-0.64%) |
Dec 08, 2021 | 13.62 | 14.01 | 13.56 | 13.85 | 2,112,758 | +0.44(+3.29%) |
Dec 07, 2021 | 13.47 | 13.59 | 13.37 | 13.41 | 939,406 | +0.03(+0.22%) |
Dec 06, 2021 | 13.15 | 13.50 | 13.06 | 13.38 | 945,297 | +0.29(+2.25%) |
Dec 03, 2021 | 13.09 | 13.26 | 12.98 | 13.09 | 2,557,656 | -0.03(-0.22%) |
Dec 02, 2021 | 12.47 | 13.21 | 12.44 | 13.12 | 1,573,853 | +0.68(+5.44%) |
Dec 01, 2021 | 12.85 | 12.88 | 12.41 | 12.44 | 1,507,003 | -0.18(-1.40%) |
Nov 30, 2021 | 12.82 | 12.87 | 12.56 | 12.62 | 1,572,998 | -0.32(-2.50%) |
Nov 29, 2021 | 12.97 | 13.10 | 12.81 | 12.94 | 1,115,180 | -0.03(-0.23%) |
Nov 26, 2021 | 12.97 | 13.06 | 12.65 | 12.97 | 1,342,630 | -0.24(-1.78%) |
Nov 24, 2021 | 13.12 | 13.31 | 13.12 | 13.21 | 443,340 | -0.06(-0.44%) |
Nov 23, 2021 | 13.03 | 13.34 | 13.03 | 13.26 | 941,108 | +0.24(+1.81%) |
Nov 22, 2021 | 13.00 | 13.23 | 12.93 | 13.03 | 1,379,997 | +0.06(+0.45%) |
Nov 19, 2021 | 12.90 | 13.04 | 12.76 | 12.97 | 1,279,136 | +0.06(+0.46%) |
Nov 18, 2021 | 13.06 | 13.06 | 12.94 | 12.91 | 1,328,492 | -0.06(-0.45%) |
Nov 17, 2021 | 12.94 | 13.03 | 12.73 | 12.97 | 1,134,469 | +0.03(+0.23%) |
Nov 16, 2021 | 13.18 | 13.19 | 12.94 | 12.94 | 835,515 | -0.24(-1.79%) |
Nov 15, 2021 | 13.32 | 13.37 | 13.15 | 13.18 | 654,031 | -0.12(-0.89%) |
Nov 12, 2021 | 13.32 | 13.38 | 13.26 | 13.29 | 570,537 | -0.09(-0.66%) |
Nov 11, 2021 | 13.38 | 13.47 | 13.32 | 13.38 | 379,920 | -0.03(-0.22%) |
Nov 10, 2021 | 13.32 | 13.41 | 915,748 | -0.03(-0.22%) | ||
Nov 09, 2021 | 13.50 | 13.53 | 13.35 | 13.44 | 811,886 | +0.00(+0.00%) |
Nov 08, 2021 | 13.53 | 13.68 | 13.38 | 13.44 | 996,572 | -0.24(-1.72%) |
Nov 05, 2021 | 13.26 | 13.70 | 13.26 | 13.68 | 1,787,350 | +0.50(+3.79%) |
Nov 04, 2021 | 13.23 | 13.29 | 13.03 | 13.18 | 964,809 | +0.00(+0.00%) |
Nov 03, 2021 | 13.18 | 13.38 | 13.09 | 13.18 | 1,118,404 | -0.03(-0.22%) |
Nov 02, 2021 | 13.41 | 13.44 | 13.18 | 13.21 | 1,257,174 | -0.24(-1.75%) |
Nov 01, 2021 | 13.26 | 13.50 | 13.32 | 13.44 | 947,078 | +0.18(+1.33%) |
Oct 29, 2021 | 13.32 | 13.41 | 13.18 | 13.26 | 952,402 | -0.09(-0.66%) |
Oct 28, 2021 | 13.35 | 13.44 | 13.26 | 13.35 | 705,588 | +0.03(+0.22%) |
Oct 27, 2021 | 13.38 | 13.43 | 13.26 | 13.32 | 865,820 | -0.06(-0.44%) |
Oct 26, 2021 | 13.56 | 13.38 | 13.38 | 857,959 | -0.18(-1.30%) | |
Oct 25, 2021 | 13.68 | 13.76 | 13.53 | 13.56 | 837,517 | -0.12(-0.86%) |
Oct 22, 2021 | 13.76 | 13.76 | 13.65 | 13.68 | 617,651 | -0.12(-0.85%) |
Oct 21, 2021 | 13.73 | 13.91 | 13.62 | 13.79 | 778,414 | +0.00(+0.00%) |
Oct 20, 2021 | 13.70 | 13.94 | 13.68 | 13.79 | 983,919 | +0.06(+0.43%) |
Oct 19, 2021 | 13.73 | 13.79 | 13.65 | 13.73 | 806,524 | +0.06(+0.43%) |
Oct 18, 2021 | 13.68 | 13.76 | 13.59 | 13.68 | 1,424,256 | +0.00(+0.00%) |
Oct 15, 2021 | 13.79 | 13.91 | 13.68 | 13.68 | 983,089 | -0.03(-0.21%) |
Oct 14, 2021 | 13.79 | 13.88 | 13.65 | 13.70 | 623,946 | -0.03(-0.21%) |
Oct 13, 2021 | 13.65 | 13.73 | 13.53 | 13.73 | 661,287 | +0.06(+0.43%) |
Oct 12, 2021 | 13.70 | 13.82 | 13.65 | 13.68 | 502,825 | +0.03(+0.22%) |
Oct 11, 2021 | 13.53 | 13.79 | 13.53 | 13.65 | 659,990 | +0.12(+0.87%) |
Oct 08, 2021 | 13.56 | 13.73 | 13.53 | 13.53 | 535,567 | -0.06(-0.43%) |
Oct 07, 2021 | 13.62 | 13.79 | 13.53 | 13.59 | 1,344,307 | +0.00(+0.00%) |
Oct 06, 2021 | 13.53 | 13.62 | 13.32 | 13.59 | 936,876 | -0.06(-0.43%) |
Oct 05, 2021 | 13.62 | 13.76 | 13.50 | 13.65 | 853,983 | +0.09(+0.65%) |
Oct 04, 2021 | 13.53 | 13.73 | 13.50 | 13.56 | 870,063 | +0.00(+0.00%) |
Oct 01, 2021 | 13.47 | 13.65 | 13.39 | 13.56 | 670,720 | +0.12(+0.88%) |
Sep 30, 2021 | 13.53 | 13.62 | 13.41 | 13.44 | 991,711 | -0.09(-0.65%) |
Sep 29, 2021 | 13.56 | 13.63 | 13.41 | 13.53 | 526,291 | +0.06(+0.44%) |
Sep 28, 2021 | 13.73 | 13.76 | 13.44 | 13.47 | 989,318 | -0.17(-1.27%) |
Sep 27, 2021 | 13.61 | 13.81 | 13.61 | 13.64 | 578,111 | +0.06(+0.42%) |
Sep 24, 2021 | 13.67 | 13.70 | 13.56 | 13.58 | 436,259 | -0.09(-0.63%) |
Sep 23, 2021 | 13.56 | 13.74 | 13.53 | 13.67 | 1,070,893 | +0.12(+0.85%) |
Sep 22, 2021 | 13.35 | 13.67 | 13.30 | 13.56 | 938,574 | +0.17(+1.29%) |
Sep 21, 2021 | 13.30 | 13.49 | 13.24 | 13.38 | 612,627 | +0.14(+1.09%) |
Sep 20, 2021 | 13.21 | 13.26 | 13.01 | 13.24 | 1,306,085 | -0.12(-0.86%) |
Sep 17, 2021 | 13.21 | 13.41 | 13.21 | 13.35 | 3,340,301 | +0.12(+0.87%) |
Sep 16, 2021 | 13.21 | 13.35 | 13.18 | 13.24 | 985,841 | +0.06(+0.44%) |
Sep 15, 2021 | 13.24 | 13.30 | 13.07 | 13.18 | 1,409,423 | +0.00(+0.00%) |
Sep 14, 2021 | 13.41 | 13.44 | 13.15 | 13.18 | 816,981 | -0.17(-1.29%) |
Sep 13, 2021 | 13.21 | 13.38 | 13.16 | 13.35 | 762,649 | +0.17(+1.31%) |
Sep 10, 2021 | 13.41 | 13.47 | 13.18 | 13.18 | 861,564 | -0.20(-1.51%) |
Sep 09, 2021 | 13.35 | 13.56 | 13.30 | 13.38 | 741,052 | +0.03(+0.22%) |
Sep 08, 2021 | 13.41 | 13.50 | 13.21 | 13.35 | 791,452 | -0.12(-0.85%) |
Sep 07, 2021 | 13.76 | 13.79 | 13.44 | 13.47 | 905,747 | -0.23(-1.68%) |
Sep 03, 2021 | 13.81 | 13.81 | 13.58 | 13.70 | 737,861 | -0.17(-1.24%) |
Sep 02, 2021 | 13.93 | 13.93 | 13.81 | 13.87 | 461,696 | -0.03(-0.21%) |
Sep 01, 2021 | 13.81 | 13.96 | 13.70 | 13.90 | 1,086,610 | +0.09(+0.63%) |
Aug 31, 2021 | 13.64 | 13.84 | 13.64 | 13.81 | 857,659 | +0.12(+0.84%) |
Aug 30, 2021 | 13.87 | 13.87 | 13.64 | 13.70 | 615,046 | -0.17(-1.24%) |
Aug 27, 2021 | 13.58 | 13.90 | 13.56 | 13.87 | 831,527 | +0.29(+2.12%) |
Aug 26, 2021 | 13.73 | 13.80 | 13.57 | 13.58 | 683,872 | -0.12(-0.84%) |
Aug 25, 2021 | 13.79 | 13.87 | 13.64 | 13.70 | 906,772 | -0.09(-0.63%) |
Aug 24, 2021 | 13.64 | 13.86 | 13.61 | 13.79 | 1,302,493 | +0.20(+1.48%) |
Aug 23, 2021 | 13.47 | 13.64 | 13.41 | 13.58 | 2,225,242 | +0.37(+2.83%) |
Aug 20, 2021 | 12.95 | 13.21 | 12.82 | 13.21 | 644,923 | +0.20(+1.55%) |
Aug 19, 2021 | 12.98 | 13.10 | 12.76 | 13.01 | 1,298,489 | -0.03(-0.22%) |
Aug 18, 2021 | 13.18 | 13.24 | 13.04 | 13.04 | 676,048 | -0.14(-1.09%) |
Aug 17, 2021 | 13.15 | 13.24 | 13.01 | 13.18 | 834,826 | -0.09(-0.65%) |
Aug 16, 2021 | 13.24 | 13.38 | 13.10 | 13.27 | 629,145 | -0.06(-0.43%) |
Aug 13, 2021 | 13.40 | 13.50 | 13.33 | 13.33 | 767,897 | -0.06(-0.43%) |
Aug 12, 2021 | 13.47 | 13.47 | 13.24 | 13.38 | 601,841 | -0.06(-0.43%) |
Aug 11, 2021 | 13.35 | 13.44 | 13.24 | 13.44 | 547,357 | +0.06(+0.43%) |
Aug 10, 2021 | 13.27 | 13.38 | 13.11 | 13.38 | 884,880 | +0.14(+1.09%) |
Aug 09, 2021 | 13.30 | 13.30 | 13.04 | 13.24 | 1,624,642 | -0.12(-0.86%) |
Aug 06, 2021 | 13.44 | 13.66 | 13.18 | 13.35 | 1,507,069 | -0.12(-0.85%) |
Aug 05, 2021 | 13.15 | 13.47 | 13.04 | 13.47 | 961,301 | +0.43(+3.31%) |
Aug 04, 2021 | 13.27 | 13.27 | 13.01 | 13.04 | 1,395,020 | -0.35(-2.58%) |
Aug 03, 2021 | 13.27 | 13.41 | 12.98 | 13.38 | 831,208 | +0.12(+0.87%) |
Aug 02, 2021 | 13.53 | 13.79 | 13.21 | 13.27 | 1,096,832 | -0.17(-1.28%) |
Jul 30, 2021 | 13.67 | 13.76 | 13.33 | 13.44 | 1,055,606 | -0.17(-1.27%) |
Jul 29, 2021 | 13.47 | 13.79 | 13.47 | 13.61 | 927,097 | +0.14(+1.07%) |
Jul 28, 2021 | 13.38 | 13.58 | 13.22 | 13.47 | 896,644 | +0.09(+0.64%) |
Jul 27, 2021 | 13.33 | 13.44 | 13.18 | 13.38 | 780,756 | -0.06(-0.43%) |
Jul 26, 2021 | 13.18 | 13.47 | 13.12 | 13.44 | 871,283 | +0.32(+2.41%) |
Jul 23, 2021 | 13.18 | 13.33 | 13.10 | 13.12 | 517,841 | -0.03(-0.22%) |
Jul 22, 2021 | 13.47 | 13.50 | 13.14 | 13.15 | 634,835 | -0.35(-2.56%) |
Jul 21, 2021 | 13.35 | 13.61 | 13.30 | 13.50 | 1,045,021 | +0.26(+1.96%) |
Jul 20, 2021 | 12.95 | 13.38 | 12.81 | 13.24 | 1,481,014 | +0.35(+2.68%) |
Jul 19, 2021 | 13.01 | 13.07 | 12.59 | 12.89 | 1,843,321 | -0.29(-2.18%) |
Jul 16, 2021 | 13.24 | 13.44 | 13.04 | 13.18 | 1,184,041 | +0.03(+0.22%) |
Jul 15, 2021 | 12.89 | 13.27 | 12.79 | 13.15 | 1,261,015 | +0.17(+1.33%) |
Jul 14, 2021 | 13.12 | 13.24 | 12.87 | 12.98 | 959,709 | -0.09(-0.66%) |
Jul 13, 2021 | 13.35 | 13.35 | 13.04 | 13.07 | 1,292,222 | -0.37(-2.78%) |
Jul 12, 2021 | 13.64 | 13.66 | 13.41 | 13.44 | 2,284,069 | -0.17(-1.27%) |
Jul 09, 2021 | 13.15 | 13.64 | 13.10 | 13.61 | 1,411,093 | +0.60(+4.65%) |
Jul 08, 2021 | 12.72 | 13.15 | 12.58 | 13.01 | 1,561,302 | +0.00(+0.00%) |
Jul 07, 2021 | 13.04 | 13.18 | 12.92 | 13.01 | 1,119,583 | -0.12(-0.88%) |
Jul 06, 2021 | 13.24 | 13.30 | 12.95 | 13.12 | 1,303,438 | -0.09(-0.65%) |
Jul 02, 2021 | 13.33 | 13.34 | 13.10 | 13.21 | 717,026 | -0.06(-0.43%) |