Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 12.31 | 12.42 | 12.16 | 12.25 | 22,490 | -0.13(-1.02%) |
Jul 28, 2022 | 12.64 | 12.64 | 12.10 | 12.38 | 34,239 | +0.00(+0.00%) |
Jul 27, 2022 | 12.39 | 12.62 | 12.38 | 12.38 | 21,076 | -0.10(-0.78%) |
Jul 26, 2022 | 12.46 | 12.67 | 12.27 | 12.47 | 47,117 | -0.10(-0.77%) |
Jul 25, 2022 | 12.44 | 12.67 | 12.37 | 12.57 | 29,249 | +0.23(+1.88%) |
Jul 22, 2022 | 12.94 | 12.94 | 12.29 | 12.34 | 28,140 | -0.33(-2.60%) |
Jul 21, 2022 | 13.02 | 13.02 | 12.61 | 12.67 | 22,426 | -0.39(-2.96%) |
Jul 20, 2022 | 13.05 | 13.26 | 12.95 | 13.05 | 41,015 | +0.10(+0.75%) |
Jul 19, 2022 | 12.81 | 13.21 | 12.51 | 12.96 | 38,678 | +0.01(+0.07%) |
Jul 18, 2022 | 12.71 | 13.04 | 12.71 | 12.95 | 56,283 | +0.26(+2.06%) |
Jul 15, 2022 | 12.55 | 12.84 | 12.42 | 12.69 | 37,426 | +0.14(+1.08%) |
Jul 14, 2022 | 12.54 | 12.69 | 12.41 | 12.55 | 57,505 | -0.15(-1.22%) |
Jul 13, 2022 | 12.76 | 13.47 | 12.65 | 12.71 | 37,869 | -0.18(-1.43%) |
Jul 12, 2022 | 13.07 | 13.18 | 12.84 | 12.89 | 33,266 | -0.14(-1.04%) |
Jul 11, 2022 | 13.11 | 13.12 | 12.96 | 13.02 | 22,860 | -0.10(-0.74%) |
Jul 08, 2022 | 13.20 | 13.28 | 13.00 | 13.12 | 27,188 | +0.05(+0.41%) |
Jul 07, 2022 | 12.98 | 13.22 | 12.85 | 13.07 | 49,504 | +0.09(+0.67%) |
Jul 06, 2022 | 12.78 | 13.14 | 12.63 | 12.98 | 41,304 | +0.20(+1.58%) |
Jul 05, 2022 | 13.00 | 13.00 | 12.69 | 12.78 | 67,833 | -0.38(-2.92%) |
Jul 01, 2022 | 13.45 | 13.59 | 13.05 | 13.16 | 66,948 | -0.38(-2.84%) |
Jun 30, 2022 | 13.68 | 13.85 | 13.49 | 13.55 | 57,090 | -0.34(-2.42%) |
Jun 29, 2022 | 13.86 | 14.14 | 13.22 | 13.89 | 90,325 | +0.04(+0.28%) |
Jun 28, 2022 | 14.05 | 14.13 | 13.53 | 13.85 | 141,457 | -0.23(-1.64%) |
Jun 27, 2022 | 14.14 | 14.14 | 13.60 | 14.08 | 144,768 | -0.05(-0.34%) |
Jun 24, 2022 | 13.73 | 14.38 | 13.68 | 14.13 | 2,118,637 | +0.36(+2.58%) |
Jun 23, 2022 | 13.53 | 13.77 | 13.37 | 13.77 | 140,527 | +0.17(+1.27%) |
Jun 22, 2022 | 13.17 | 13.69 | 13.16 | 13.60 | 130,116 | +0.30(+2.24%) |
Jun 21, 2022 | 13.03 | 13.38 | 12.81 | 13.30 | 132,698 | +0.31(+2.37%) |
Jun 17, 2022 | 13.12 | 13.33 | 12.86 | 12.99 | 137,575 | -0.10(-0.74%) |
Jun 16, 2022 | 13.25 | 13.27 | 12.73 | 13.09 | 151,230 | -0.25(-1.87%) |
Jun 15, 2022 | 13.68 | 13.72 | 13.18 | 13.34 | 175,449 | -0.32(-2.32%) |
Jun 14, 2022 | 12.95 | 13.71 | 12.58 | 13.65 | 198,989 | +0.59(+4.49%) |
Jun 13, 2022 | 13.18 | 13.36 | 12.87 | 13.07 | 158,016 | -0.29(-2.16%) |
Jun 10, 2022 | 13.50 | 13.53 | 12.88 | 13.36 | 239,045 | -0.31(-2.25%) |
Jun 09, 2022 | 13.11 | 13.92 | 13.07 | 13.66 | 347,264 | +0.29(+2.16%) |
Jun 08, 2022 | 11.63 | 13.50 | 11.07 | 13.38 | 595,532 | +2.44(+22.34%) |
Jun 07, 2022 | 10.35 | 11.15 | 10.35 | 10.93 | 221,869 | +0.50(+4.79%) |
Jun 06, 2022 | 10.67 | 10.89 | 10.40 | 10.43 | 301,606 | -0.14(-1.36%) |
Jun 03, 2022 | 10.50 | 10.85 | 10.42 | 10.58 | 453,880 | -0.02(-0.18%) |
Jun 02, 2022 | 10.80 | 10.85 | 10.52 | 10.60 | 124,335 | -0.27(-2.48%) |
Jun 01, 2022 | 11.50 | 11.57 | 10.84 | 10.87 | 130,391 | -0.61(-5.28%) |
May 31, 2022 | 11.17 | 11.62 | 10.92 | 11.47 | 169,520 | +0.30(+2.67%) |
May 27, 2022 | 11.13 | 11.35 | 11.08 | 11.17 | 50,116 | +0.00(+0.00%) |
May 26, 2022 | 11.14 | 11.29 | 10.96 | 11.17 | 89,595 | +0.00(+0.00%) |
May 25, 2022 | 10.85 | 11.29 | 10.85 | 11.17 | 82,364 | +0.34(+3.11%) |
May 24, 2022 | 10.74 | 10.86 | 10.64 | 10.84 | 54,368 | +0.06(+0.54%) |
May 23, 2022 | 10.70 | 10.84 | 10.58 | 10.78 | 75,212 | +0.14(+1.36%) |
May 20, 2022 | 10.69 | 10.72 | 10.54 | 10.63 | 128,017 | +0.01(+0.09%) |
May 19, 2022 | 10.54 | 10.80 | 10.48 | 10.63 | 112,707 | +0.10(+0.91%) |
May 18, 2022 | 10.49 | 10.53 | 10.38 | 10.53 | 81,794 | -0.11(-0.99%) |
May 17, 2022 | 10.60 | 10.70 | 10.39 | 10.63 | 50,662 | +0.12(+1.19%) |
May 16, 2022 | 10.48 | 10.72 | 10.41 | 10.51 | 94,952 | -0.08(-0.73%) |
May 13, 2022 | 10.44 | 10.67 | 10.42 | 10.59 | 54,554 | +0.15(+1.47%) |
May 12, 2022 | 10.37 | 10.72 | 10.12 | 10.43 | 79,134 | +0.20(+1.93%) |
May 11, 2022 | 10.52 | 10.83 | 10.13 | 10.24 | 93,094 | -0.26(-2.52%) |
May 10, 2022 | 10.48 | 10.72 | 10.34 | 10.50 | 138,029 | +0.11(+1.02%) |
May 09, 2022 | 10.18 | 10.47 | 10.04 | 10.39 | 96,204 | +0.14(+1.41%) |
May 06, 2022 | 10.39 | 10.40 | 10.12 | 10.25 | 92,138 | -0.23(-2.20%) |
May 05, 2022 | 10.75 | 10.87 | 10.38 | 10.48 | 91,726 | -0.38(-3.54%) |
May 04, 2022 | 10.84 | 11.06 | 10.63 | 10.87 | 144,483 | +0.12(+1.16%) |
May 03, 2022 | 11.28 | 11.45 | 10.31 | 10.74 | 287,658 | -0.56(-4.94%) |
May 02, 2022 | 11.54 | 11.92 | 11.22 | 11.30 | 104,097 | -0.18(-1.59%) |
Apr 29, 2022 | 11.77 | 11.77 | 11.45 | 11.48 | 91,264 | -0.19(-1.65%) |
Apr 28, 2022 | 11.67 | 11.74 | 11.54 | 11.67 | 74,440 | +0.02(+0.16%) |
Apr 27, 2022 | 11.82 | 12.30 | 11.41 | 11.65 | 111,182 | -0.20(-1.70%) |
Apr 26, 2022 | 12.16 | 12.16 | 11.86 | 11.86 | 69,594 | -0.25(-2.07%) |
Apr 25, 2022 | 12.47 | 12.47 | 11.82 | 12.11 | 93,747 | -0.46(-3.67%) |
Apr 22, 2022 | 12.96 | 12.96 | 12.44 | 12.57 | 63,641 | -0.39(-3.04%) |
Apr 21, 2022 | 13.16 | 13.16 | 12.88 | 12.96 | 67,384 | -0.16(-1.25%) |
Apr 20, 2022 | 13.32 | 13.48 | 13.04 | 13.13 | 51,488 | -0.06(-0.44%) |
Apr 19, 2022 | 13.44 | 13.55 | 13.14 | 13.18 | 51,198 | -0.26(-1.93%) |
Apr 18, 2022 | 13.37 | 13.69 | 13.34 | 13.44 | 92,464 | +0.12(+0.94%) |
Apr 14, 2022 | 13.25 | 13.52 | 13.25 | 13.32 | 51,797 | +0.10(+0.73%) |
Apr 13, 2022 | 12.98 | 13.26 | 12.98 | 13.22 | 48,552 | +0.22(+1.70%) |
Apr 12, 2022 | 12.87 | 13.21 | 12.87 | 13.00 | 66,576 | +0.14(+1.12%) |
Apr 11, 2022 | 12.78 | 12.98 | 12.77 | 12.86 | 45,554 | +0.01(+0.07%) |
Apr 08, 2022 | 13.04 | 13.04 | 12.75 | 12.85 | 35,628 | -0.07(-0.52%) |
Apr 07, 2022 | 13.13 | 13.13 | 12.80 | 12.91 | 38,807 | -0.16(-1.25%) |
Apr 06, 2022 | 13.09 | 13.30 | 12.97 | 13.08 | 40,742 | +0.05(+0.37%) |
Apr 05, 2022 | 13.31 | 13.49 | 12.88 | 13.03 | 46,797 | -0.27(-2.03%) |
Apr 04, 2022 | 13.56 | 13.56 | 13.19 | 13.30 | 47,077 | -0.25(-1.88%) |
Apr 01, 2022 | 13.96 | 13.97 | 13.43 | 13.55 | 68,344 | -0.49(-3.47%) |
Mar 31, 2022 | 13.30 | 14.29 | 13.30 | 14.04 | 147,797 | +0.80(+6.07%) |
Mar 30, 2022 | 13.29 | 13.39 | 13.03 | 13.24 | 78,762 | +0.00(+0.00%) |
Mar 29, 2022 | 13.03 | 13.32 | 12.99 | 13.24 | 77,379 | +0.25(+1.91%) |
Mar 28, 2022 | 13.04 | 13.05 | 12.89 | 12.99 | 33,609 | -0.17(-1.31%) |
Mar 25, 2022 | 12.83 | 13.17 | 12.77 | 13.16 | 45,001 | +0.28(+2.15%) |
Mar 24, 2022 | 13.11 | 13.11 | 12.73 | 12.88 | 46,098 | -0.16(-1.25%) |
Mar 23, 2022 | 12.92 | 13.26 | 12.86 | 13.05 | 54,494 | +0.09(+0.66%) |
Mar 22, 2022 | 12.74 | 13.06 | 12.61 | 12.96 | 55,273 | +0.24(+1.88%) |
Mar 21, 2022 | 12.93 | 13.17 | 12.69 | 12.72 | 42,322 | -0.19(-1.48%) |
Mar 18, 2022 | 13.27 | 13.29 | 12.78 | 12.91 | 113,231 | -0.33(-2.46%) |
Mar 17, 2022 | 12.66 | 13.38 | 12.66 | 13.24 | 64,063 | +0.33(+2.59%) |
Mar 16, 2022 | 12.67 | 13.00 | 12.43 | 12.90 | 66,583 | +0.76(+6.22%) |
Mar 15, 2022 | 12.18 | 12.35 | 11.81 | 12.15 | 97,582 | -0.03(-0.24%) |
Mar 14, 2022 | 12.43 | 12.48 | 12.09 | 12.18 | 80,710 | -0.27(-2.15%) |
Mar 11, 2022 | 13.46 | 13.46 | 12.29 | 12.44 | 140,047 | -1.39(-10.03%) |
Mar 10, 2022 | 13.80 | 13.97 | 13.45 | 13.83 | 51,115 | -0.17(-1.23%) |
Mar 09, 2022 | 14.14 | 14.14 | 13.82 | 14.00 | 85,535 | -0.03(-0.20%) |
Mar 08, 2022 | 14.30 | 14.30 | 13.72 | 14.03 | 64,101 | -0.12(-0.88%) |
Mar 07, 2022 | 14.34 | 14.47 | 14.08 | 14.16 | 74,743 | -0.11(-0.80%) |
Mar 04, 2022 | 14.30 | 14.37 | 14.01 | 14.27 | 40,274 | -0.14(-1.00%) |
Mar 03, 2022 | 14.35 | 14.48 | 14.28 | 14.41 | 23,862 | +0.15(+1.07%) |
Mar 02, 2022 | 14.07 | 14.40 | 14.04 | 14.26 | 24,567 | +0.30(+2.12%) |
Mar 01, 2022 | 13.99 | 13.99 | 13.58 | 13.96 | 53,342 | +0.00(+0.00%) |
Feb 28, 2022 | 13.88 | 13.97 | 13.61 | 13.96 | 45,263 | -0.03(-0.21%) |
Feb 25, 2022 | 13.74 | 14.10 | 13.84 | 13.99 | 30,019 | +0.35(+2.59%) |
Feb 24, 2022 | 13.68 | 13.74 | 13.07 | 13.64 | 46,936 | -0.23(-1.65%) |
Feb 23, 2022 | 13.96 | 13.96 | 13.78 | 13.87 | 29,305 | +0.00(+0.00%) |
Feb 22, 2022 | 13.65 | 13.91 | 13.42 | 13.87 | 70,388 | +0.23(+1.68%) |
Feb 18, 2022 | 13.64 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 13.52 | 13.76 | 13.31 | 13.67 | 35,744 | +0.06(+0.42%) |
Feb 16, 2022 | 13.65 | 13.82 | 13.48 | 13.61 | 65,196 | +0.07(+0.49%) |
Feb 15, 2022 | 13.61 | 13.81 | 13.51 | 13.54 | 38,613 | +0.02(+0.14%) |
Feb 14, 2022 | 13.52 | 13.83 | 13.38 | 13.52 | 65,186 | +0.16(+1.22%) |
Feb 11, 2022 | 13.20 | 13.51 | 13.20 | 13.36 | 50,787 | +0.11(+0.79%) |
Feb 10, 2022 | 13.16 | 13.35 | 13.10 | 13.26 | 83,899 | -0.03(-0.22%) |
Feb 09, 2022 | 13.37 | 13.63 | 13.11 | 13.29 | 83,559 | -0.09(-0.64%) |
Feb 08, 2022 | 13.32 | 13.67 | 13.24 | 13.37 | 62,507 | +0.10(+0.72%) |
Feb 07, 2022 | 13.72 | 14.18 | 13.24 | 13.28 | 40,359 | -0.37(-2.73%) |
Feb 04, 2022 | 13.33 | 13.89 | 13.32 | 13.65 | 64,494 | +0.27(+2.00%) |
Feb 03, 2022 | 14.12 | 13.33 | 13.38 | 95,925 | -0.68(-4.83%) | |
Feb 02, 2022 | 13.98 | 14.19 | 13.63 | 14.06 | 103,822 | +0.01(+0.07%) |
Feb 01, 2022 | 14.31 | 14.31 | 13.92 | 14.05 | 184,550 | -0.16(-1.14%) |
Jan 31, 2022 | 14.45 | 14.55 | 14.13 | 14.21 | 85,753 | -0.35(-2.43%) |
Jan 28, 2022 | 14.35 | 14.58 | 14.27 | 14.57 | 32,824 | +0.22(+1.53%) |
Jan 27, 2022 | 14.58 | 14.67 | 14.35 | 14.35 | 25,385 | -0.16(-1.12%) |
Jan 26, 2022 | 15.13 | 15.14 | 14.35 | 14.51 | 51,329 | -0.33(-2.19%) |
Jan 25, 2022 | 15.28 | 15.28 | 14.45 | 14.84 | 59,142 | -0.61(-3.96%) |
Jan 24, 2022 | 15.07 | 15.57 | 14.86 | 15.45 | 80,955 | +0.33(+2.15%) |
Jan 21, 2022 | 14.36 | 15.30 | 14.36 | 15.12 | 70,589 | +0.68(+4.70%) |
Jan 20, 2022 | 14.56 | 14.69 | 14.44 | 14.44 | 45,148 | +0.00(+0.00%) |
Jan 19, 2022 | 14.39 | 14.59 | 14.25 | 14.44 | 95,587 | +0.07(+0.47%) |
Jan 18, 2022 | 14.47 | 14.74 | 14.37 | 14.38 | 60,456 | -0.13(-0.92%) |
Jan 14, 2022 | 14.51 | 0 | -0.35(-2.38%) | |||
Jan 13, 2022 | 15.18 | 15.27 | 14.70 | 14.86 | 47,652 | -0.24(-1.58%) |
Jan 12, 2022 | 15.10 | 15.36 | 14.93 | 15.10 | 73,460 | +0.00(+0.00%) |
Jan 11, 2022 | 14.59 | 15.34 | 14.01 | 15.10 | 108,763 | -0.18(-1.19%) |
Jan 10, 2022 | 14.93 | 15.35 | 14.82 | 15.28 | 33,240 | +0.26(+1.72%) |
Jan 07, 2022 | 15.17 | 15.25 | 14.66 | 15.03 | 18,265 | -0.03(-0.19%) |
Jan 06, 2022 | 15.27 | 15.27 | 14.72 | 15.05 | 18,272 | -0.02(-0.13%) |
Jan 05, 2022 | 15.20 | 15.28 | 15.04 | 15.07 | 22,115 | -0.02(-0.13%) |
Jan 04, 2022 | 14.93 | 15.42 | 14.90 | 15.09 | 61,254 | +0.24(+1.61%) |
Jan 03, 2022 | 14.30 | 15.09 | 14.30 | 14.85 | 31,176 | +0.51(+3.53%) |
Dec 31, 2021 | 15.02 | 15.21 | 14.32 | 14.35 | 75,503 | -0.72(-4.76%) |
Dec 30, 2021 | 15.59 | 15.59 | 14.98 | 15.06 | 74,675 | -0.29(-1.87%) |
Dec 29, 2021 | 15.70 | 15.70 | 15.20 | 15.35 | 30,104 | +0.01(+0.06%) |
Dec 28, 2021 | 15.25 | 15.62 | 15.11 | 15.34 | 22,455 | +0.08(+0.50%) |
Dec 27, 2021 | 14.80 | 15.30 | 14.66 | 15.27 | 110,373 | +0.62(+4.25%) |
Dec 23, 2021 | 14.58 | 15.02 | 14.58 | 14.64 | 29,275 | -0.00(-0.03%) |
Dec 22, 2021 | 14.42 | 14.95 | 14.09 | 14.65 | 30,656 | +0.31(+2.19%) |
Dec 21, 2021 | 13.92 | 14.51 | 13.92 | 14.33 | 349,536 | +0.46(+3.29%) |
Dec 20, 2021 | 14.35 | 14.64 | 13.68 | 13.88 | 36,875 | -0.66(-4.52%) |
Dec 17, 2021 | 14.30 | 14.72 | 14.10 | 14.53 | 45,810 | +0.15(+1.06%) |
Dec 16, 2021 | 14.14 | 14.56 | 13.91 | 14.38 | 548,892 | +0.51(+3.71%) |
Dec 15, 2021 | 13.97 | 14.40 | 13.78 | 13.87 | 42,020 | -0.09(-0.61%) |
Dec 14, 2021 | 13.95 | 14.45 | 13.81 | 13.95 | 59,500 | -0.29(-2.01%) |
Dec 13, 2021 | 14.61 | 14.62 | 14.13 | 14.24 | 23,913 | -0.28(-1.90%) |
Dec 10, 2021 | 14.53 | 15.07 | 14.42 | 14.52 | 17,877 | -0.26(-1.74%) |
Dec 09, 2021 | 14.74 | 15.14 | 14.55 | 14.77 | 14,970 | -0.11(-0.77%) |
Dec 08, 2021 | 14.65 | 15.06 | 14.52 | 14.89 | 12,233 | +0.31(+2.16%) |
Dec 07, 2021 | 14.56 | 14.88 | 14.37 | 14.57 | 15,134 | +0.10(+0.66%) |
Dec 06, 2021 | 14.35 | 14.73 | 14.35 | 14.48 | 56,075 | +0.11(+0.80%) |
Dec 03, 2021 | 13.87 | 14.48 | 13.75 | 14.36 | 20,865 | +0.13(+0.94%) |
Dec 02, 2021 | 14.19 | 14.46 | 13.66 | 14.23 | 32,862 | +0.06(+0.40%) |
Dec 01, 2021 | 14.17 | 14.83 | 14.04 | 14.17 | 62,731 | +0.26(+1.85%) |
Nov 30, 2021 | 14.13 | 14.21 | 13.48 | 13.92 | 34,668 | -0.23(-1.62%) |
Nov 29, 2021 | 14.90 | 14.93 | 14.13 | 14.14 | 34,771 | -0.65(-4.38%) |
Nov 26, 2021 | 15.47 | 15.47 | 14.58 | 14.79 | 30,014 | -1.04(-6.55%) |
Nov 24, 2021 | 15.47 | 15.84 | 15.15 | 15.83 | 18,563 | +0.45(+2.91%) |
Nov 23, 2021 | 15.17 | 15.57 | 14.83 | 15.38 | 21,094 | +0.32(+2.15%) |
Nov 22, 2021 | 14.87 | 15.08 | 14.78 | 15.06 | 17,488 | +0.39(+2.66%) |
Nov 19, 2021 | 14.63 | 14.85 | 14.59 | 14.67 | 12,709 | -0.09(-0.58%) |
Nov 18, 2021 | 14.73 | 14.90 | 14.67 | 14.75 | 21,650 | +0.06(+0.39%) |
Nov 17, 2021 | 14.68 | 14.92 | 14.44 | 14.70 | 32,334 | -0.08(-0.52%) |
Nov 16, 2021 | 15.66 | 15.66 | 14.66 | 14.77 | 53,730 | -1.07(-6.73%) |
Nov 15, 2021 | 15.62 | 15.84 | 15.36 | 15.84 | 23,015 | +0.16(+1.03%) |
Nov 12, 2021 | 15.42 | 15.68 | 15.28 | 15.68 | 12,554 | +0.37(+2.43%) |
Nov 11, 2021 | 15.44 | 15.51 | 15.11 | 15.31 | 15,821 | -0.10(-0.68%) |
Nov 10, 2021 | 15.54 | 15.62 | 15.41 | 11,696 | -0.07(-0.43%) | |
Nov 09, 2021 | 15.83 | 15.83 | 15.23 | 15.48 | 31,729 | -0.25(-1.57%) |
Nov 08, 2021 | 15.76 | 15.90 | 15.47 | 15.72 | 18,173 | -0.04(-0.24%) |
Nov 05, 2021 | 15.43 | 15.90 | 15.32 | 15.76 | 43,839 | +0.42(+2.73%) |
Nov 04, 2021 | 15.25 | 15.41 | 15.12 | 15.34 | 12,843 | +0.04(+0.25%) |
Nov 03, 2021 | 15.06 | 15.32 | 15.06 | 15.31 | 16,725 | +0.31(+2.10%) |
Nov 02, 2021 | 15.32 | 15.32 | 14.92 | 14.99 | 22,004 | -0.48(-3.08%) |
Nov 01, 2021 | 15.32 | 15.47 | 15.01 | 15.47 | 20,696 | +0.11(+0.74%) |
Oct 29, 2021 | 15.52 | 15.68 | 15.32 | 15.35 | 20,582 | -0.03(-0.19%) |
Oct 28, 2021 | 15.36 | 15.47 | 15.16 | 15.38 | 11,567 | +0.29(+1.89%) |
Oct 27, 2021 | 15.13 | 15.31 | 14.85 | 15.10 | 19,338 | +0.12(+0.83%) |
Oct 26, 2021 | 15.46 | 14.95 | 14.97 | 21,485 | -0.40(-2.60%) | |
Oct 25, 2021 | 14.99 | 15.47 | 14.88 | 15.37 | 21,499 | +0.39(+2.60%) |
Oct 22, 2021 | 14.99 | 15.18 | 14.88 | 14.98 | 8,565 | +0.05(+0.32%) |
Oct 21, 2021 | 14.93 | 15.05 | 14.85 | 14.93 | 11,885 | +0.03(+0.19%) |
Oct 20, 2021 | 15.02 | 15.08 | 14.84 | 14.91 | 12,166 | -0.09(-0.57%) |
Oct 19, 2021 | 15.20 | 15.25 | 14.96 | 14.99 | 13,975 | -0.26(-1.69%) |
Oct 18, 2021 | 15.38 | 15.45 | 15.16 | 15.25 | 22,402 | -0.15(-0.99%) |
Oct 15, 2021 | 15.56 | 15.59 | 15.24 | 15.40 | 33,365 | +0.04(+0.25%) |
Oct 14, 2021 | 15.30 | 15.61 | 15.20 | 15.36 | 21,351 | +0.15(+1.00%) |
Oct 13, 2021 | 15.23 | 15.23 | 14.98 | 15.21 | 22,628 | -0.02(-0.13%) |
Oct 12, 2021 | 14.91 | 15.23 | 14.78 | 15.23 | 15,366 | +0.26(+1.72%) |
Oct 11, 2021 | 14.92 | 15.23 | 14.79 | 14.97 | 18,192 | +0.07(+0.45%) |
Oct 08, 2021 | 14.95 | 15.23 | 14.79 | 14.91 | 9,752 | -0.08(-0.51%) |
Oct 07, 2021 | 14.94 | 15.27 | 14.79 | 14.98 | 23,567 | +0.17(+1.12%) |
Oct 06, 2021 | 15.29 | 15.50 | 14.68 | 14.82 | 30,012 | -0.70(-4.52%) |
Oct 05, 2021 | 15.19 | 15.53 | 15.00 | 15.52 | 15,878 | +0.37(+2.44%) |
Oct 04, 2021 | 15.45 | 15.51 | 14.96 | 15.15 | 22,260 | -0.16(-1.05%) |
Oct 01, 2021 | 15.32 | 15.56 | 14.94 | 15.31 | 21,372 | -0.01(-0.06%) |
Sep 30, 2021 | 15.20 | 15.60 | 14.86 | 15.32 | 42,440 | +0.31(+2.08%) |
Sep 29, 2021 | 14.75 | 15.06 | 14.71 | 15.00 | 21,448 | +0.36(+2.46%) |
Sep 28, 2021 | 14.76 | 14.96 | 14.58 | 14.64 | 19,109 | -0.09(-0.58%) |
Sep 27, 2021 | 14.53 | 14.94 | 14.35 | 14.73 | 46,564 | +0.20(+1.37%) |
Sep 24, 2021 | 14.83 | 14.87 | 14.50 | 14.53 | 17,937 | -0.39(-2.60%) |
Sep 23, 2021 | 14.44 | 15.08 | 14.44 | 14.92 | 27,368 | +0.50(+3.48%) |
Sep 22, 2021 | 14.42 | 14.83 | 14.39 | 14.42 | 21,624 | -0.07(-0.46%) |
Sep 21, 2021 | 14.65 | 14.88 | 14.41 | 14.48 | 18,141 | -0.06(-0.39%) |
Sep 20, 2021 | 14.44 | 14.64 | 14.21 | 14.54 | 51,191 | +0.06(+0.39%) |
Sep 17, 2021 | 14.51 | 14.66 | 14.22 | 14.48 | 247,996 | +0.10(+0.72%) |
Sep 16, 2021 | 14.78 | 14.78 | 14.28 | 14.38 | 41,346 | -0.36(-2.44%) |
Sep 15, 2021 | 14.38 | 14.80 | 14.23 | 14.74 | 55,767 | +0.22(+1.50%) |
Sep 14, 2021 | 14.64 | 14.86 | 13.87 | 14.52 | 58,701 | -0.15(-1.03%) |
Sep 13, 2021 | 14.76 | 15.02 | 14.53 | 14.67 | 41,027 | -0.10(-0.71%) |
Sep 10, 2021 | 14.89 | 14.99 | 14.73 | 14.78 | 21,230 | +0.05(+0.32%) |
Sep 09, 2021 | 15.06 | 15.06 | 14.69 | 14.73 | 49,901 | -0.21(-1.40%) |
Sep 08, 2021 | 14.86 | 15.17 | 14.69 | 14.94 | 28,021 | +0.11(+0.77%) |
Sep 07, 2021 | 15.33 | 15.33 | 14.69 | 14.82 | 31,567 | -0.57(-3.69%) |
Sep 03, 2021 | 15.25 | 15.42 | 15.25 | 15.39 | 13,634 | +0.10(+0.68%) |
Sep 02, 2021 | 15.70 | 15.70 | 15.23 | 15.29 | 12,597 | +0.06(+0.37%) |
Sep 01, 2021 | 15.56 | 15.56 | 15.04 | 15.23 | 22,901 | -0.35(-2.25%) |
Aug 31, 2021 | 15.26 | 15.69 | 15.13 | 15.58 | 19,968 | +0.33(+2.17%) |
Aug 30, 2021 | 15.72 | 15.72 | 15.18 | 15.25 | 21,859 | -0.47(-3.01%) |
Aug 27, 2021 | 15.62 | 15.82 | 15.43 | 15.72 | 47,080 | +0.22(+1.41%) |
Aug 26, 2021 | 15.69 | 16.23 | 15.51 | 15.51 | 59,893 | -0.15(-0.97%) |
Aug 25, 2021 | 16.06 | 16.76 | 15.63 | 15.66 | 52,190 | -0.46(-2.88%) |
Aug 24, 2021 | 16.57 | 16.57 | 16.11 | 16.12 | 17,737 | -0.47(-2.85%) |
Aug 23, 2021 | 16.20 | 16.82 | 16.09 | 16.60 | 14,481 | +0.58(+3.61%) |
Aug 20, 2021 | 15.89 | 16.05 | 15.87 | 16.02 | 28,129 | +0.02(+0.12%) |
Aug 19, 2021 | 15.89 | 16.09 | 15.87 | 16.00 | 16,616 | +0.09(+0.54%) |
Aug 18, 2021 | 16.01 | 16.21 | 15.91 | 15.91 | 16,930 | -0.13(-0.83%) |
Aug 17, 2021 | 16.12 | 16.62 | 15.93 | 16.05 | 20,437 | -0.23(-1.40%) |
Aug 16, 2021 | 16.29 | 16.40 | 16.03 | 16.27 | 19,640 | -0.02(-0.12%) |
Aug 13, 2021 | 16.56 | 16.93 | 16.26 | 16.29 | 10,547 | -0.14(-0.86%) |
Aug 12, 2021 | 16.99 | 17.05 | 16.43 | 16.43 | 19,553 | -0.55(-3.23%) |
Aug 11, 2021 | 16.72 | 16.99 | 16.54 | 16.98 | 10,380 | +0.28(+1.70%) |
Aug 10, 2021 | 16.39 | 16.72 | 16.35 | 16.70 | 8,129 | +0.25(+1.50%) |
Aug 09, 2021 | 16.43 | 16.73 | 16.25 | 16.45 | 12,466 | +0.03(+0.17%) |
Aug 06, 2021 | 16.79 | 16.97 | 16.43 | 16.43 | 15,407 | -0.15(-0.91%) |
Aug 05, 2021 | 16.52 | 16.79 | 16.34 | 16.58 | 12,209 | +0.02(+0.11%) |
Aug 04, 2021 | 16.83 | 17.07 | 16.41 | 16.56 | 22,970 | -0.52(-3.05%) |
Aug 03, 2021 | 16.97 | 17.25 | 16.79 | 17.08 | 17,595 | +0.10(+0.61%) |