Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.55 | 20.78 | 17.50 | 18.06 | 134,739 | -2.33(-11.43%) |
Jun 29, 2022 | 21.13 | 21.22 | 20.33 | 20.39 | 96,267 | -0.50(-2.39%) |
Jun 28, 2022 | 20.90 | 21.12 | 20.50 | 20.89 | 55,926 | +0.46(+2.23%) |
Jun 27, 2022 | 19.30 | 20.71 | 19.30 | 20.43 | 58,222 | +0.50(+2.53%) |
Jun 24, 2022 | 20.19 | 20.41 | 19.75 | 19.93 | 50,466 | -0.26(-1.29%) |
Jun 23, 2022 | 21.01 | 21.24 | 20.02 | 20.19 | 100,885 | -1.09(-5.10%) |
Jun 22, 2022 | 21.00 | 21.58 | 20.85 | 21.27 | 75,411 | -0.04(-0.16%) |
Jun 21, 2022 | 20.78 | 21.59 | 20.78 | 21.31 | 89,516 | -0.52(-2.38%) |
Jun 17, 2022 | 23.20 | 23.38 | 21.57 | 21.83 | 346,803 | -1.59(-6.79%) |
Jun 16, 2022 | 24.65 | 24.94 | 23.09 | 23.42 | 131,902 | -0.59(-2.46%) |
Jun 15, 2022 | 23.82 | 24.40 | 23.51 | 24.01 | 86,647 | +0.60(+2.56%) |
Jun 14, 2022 | 26.77 | 26.77 | 22.65 | 23.41 | 256,161 | -3.71(-13.68%) |
Jun 13, 2022 | 27.83 | 27.83 | 26.32 | 27.12 | 156,584 | -0.38(-1.38%) |
Jun 10, 2022 | 27.77 | 27.81 | 27.10 | 27.50 | 128,633 | -0.29(-1.04%) |
Jun 09, 2022 | 26.08 | 28.00 | 25.12 | 27.79 | 145,609 | +0.88(+3.27%) |
Jun 08, 2022 | 28.90 | 29.37 | 26.15 | 26.91 | 275,583 | -1.47(-5.18%) |
Jun 07, 2022 | 28.20 | 28.47 | 28.04 | 28.38 | 88,200 | +0.16(+0.57%) |
Jun 06, 2022 | 27.60 | 28.32 | 27.46 | 28.22 | 174,163 | +2.21(+8.50%) |
Jun 03, 2022 | 25.92 | 26.15 | 25.50 | 26.01 | 33,396 | +0.30(+1.15%) |
Jun 02, 2022 | 26.80 | 27.02 | 25.44 | 25.71 | 110,640 | -0.73(-2.74%) |
Jun 01, 2022 | 25.90 | 26.47 | 25.35 | 26.44 | 84,921 | +1.55(+6.23%) |
May 31, 2022 | 25.92 | 25.92 | 24.61 | 24.89 | 85,531 | -1.22(-4.67%) |
May 27, 2022 | 25.40 | 26.33 | 24.89 | 26.11 | 78,855 | -0.08(-0.31%) |
May 26, 2022 | 26.98 | 27.79 | 25.83 | 26.19 | 118,760 | -0.66(-2.46%) |
May 25, 2022 | 27.36 | 27.92 | 26.42 | 26.85 | 151,949 | +0.30(+1.13%) |
May 24, 2022 | 26.58 | 26.59 | 26.04 | 26.55 | 106,424 | +0.21(+0.80%) |
May 23, 2022 | 24.75 | 26.46 | 24.67 | 26.34 | 107,789 | +1.57(+6.34%) |
May 20, 2022 | 24.70 | 24.95 | 24.36 | 24.77 | 87,877 | -0.14(-0.56%) |
May 19, 2022 | 25.01 | 25.72 | 24.72 | 24.91 | 76,680 | -0.35(-1.39%) |
May 18, 2022 | 25.88 | 25.88 | 24.98 | 25.26 | 102,873 | +0.03(+0.12%) |
May 17, 2022 | 25.16 | 25.30 | 24.82 | 25.23 | 84,322 | +0.79(+3.23%) |
May 16, 2022 | 24.55 | 24.90 | 23.52 | 24.44 | 57,645 | +0.92(+3.91%) |
May 13, 2022 | 23.72 | 23.96 | 23.19 | 23.52 | 68,998 | -0.09(-0.38%) |
May 12, 2022 | 22.95 | 23.82 | 22.82 | 23.61 | 96,433 | +0.11(+0.47%) |
May 11, 2022 | 23.25 | 23.57 | 23.12 | 23.50 | 59,232 | +1.22(+5.48%) |
May 10, 2022 | 21.10 | 22.72 | 20.90 | 22.28 | 77,481 | +0.44(+2.01%) |
May 09, 2022 | 23.87 | 23.87 | 21.54 | 21.84 | 95,904 | -2.77(-11.26%) |
May 06, 2022 | 26.40 | 26.40 | 24.38 | 24.61 | 138,847 | -1.84(-6.96%) |
May 05, 2022 | 25.50 | 26.57 | 24.36 | 26.45 | 137,340 | +0.94(+3.68%) |
May 04, 2022 | 25.42 | 25.66 | 25.08 | 25.51 | 192,789 | +1.75(+7.37%) |
May 03, 2022 | 24.41 | 24.91 | 23.75 | 23.76 | 205,396 | +0.46(+1.99%) |
May 02, 2022 | 22.89 | 23.30 | 22.71 | 23.30 | 67,835 | +0.82(+3.64%) |
Apr 29, 2022 | 21.91 | 22.57 | 21.69 | 22.48 | 61,461 | +1.03(+4.80%) |
Apr 28, 2022 | 22.20 | 22.20 | 21.32 | 21.45 | 50,011 | -1.08(-4.79%) |
Apr 27, 2022 | 22.10 | 22.95 | 21.86 | 22.53 | 122,715 | +1.09(+5.08%) |
Apr 26, 2022 | 21.85 | 21.96 | 21.14 | 21.44 | 113,837 | -0.27(-1.24%) |
Apr 25, 2022 | 20.21 | 21.75 | 20.19 | 21.71 | 86,762 | +1.30(+6.37%) |
Apr 22, 2022 | 21.42 | 21.69 | 20.25 | 20.41 | 231,107 | -1.41(-6.46%) |
Apr 21, 2022 | 22.00 | 22.38 | 21.16 | 21.82 | 147,761 | +0.09(+0.41%) |
Apr 20, 2022 | 22.41 | 22.55 | 21.45 | 21.73 | 180,772 | -0.83(-3.68%) |
Apr 19, 2022 | 22.85 | 22.85 | 21.93 | 22.56 | 289,510 | -2.01(-8.18%) |
Apr 18, 2022 | 24.04 | 25.26 | 23.95 | 24.57 | 294,080 | +1.26(+5.41%) |
Apr 14, 2022 | 22.55 | 23.32 | 22.18 | 23.31 | 168,459 | +0.82(+3.65%) |
Apr 13, 2022 | 21.50 | 22.55 | 21.50 | 22.49 | 250,105 | +1.12(+5.24%) |
Apr 12, 2022 | 21.61 | 21.95 | 21.04 | 21.37 | 113,661 | +0.11(+0.52%) |
Apr 11, 2022 | 21.00 | 21.26 | 20.66 | 21.26 | 118,830 | +1.02(+5.04%) |
Apr 08, 2022 | 20.65 | 20.65 | 20.00 | 20.24 | 57,281 | -0.17(-0.83%) |
Apr 07, 2022 | 19.73 | 20.44 | 19.27 | 20.41 | 177,903 | +0.97(+4.99%) |
Apr 06, 2022 | 20.08 | 20.18 | 19.16 | 19.44 | 85,514 | +0.18(+0.93%) |
Apr 05, 2022 | 19.21 | 19.67 | 18.95 | 19.26 | 48,969 | +0.81(+4.39%) |
Apr 04, 2022 | 18.52 | 18.67 | 18.28 | 18.45 | 51,148 | +0.21(+1.15%) |
Apr 01, 2022 | 18.03 | 18.42 | 17.90 | 18.24 | 95,373 | +0.27(+1.50%) |
Mar 31, 2022 | 17.85 | 18.41 | 17.85 | 17.97 | 96,286 | +0.35(+1.99%) |
Mar 30, 2022 | 17.04 | 17.77 | 17.04 | 17.62 | 50,191 | +0.71(+4.20%) |
Mar 29, 2022 | 17.37 | 17.43 | 16.91 | 16.91 | 50,265 | -0.56(-3.21%) |
Mar 28, 2022 | 17.63 | 17.69 | 17.38 | 17.47 | 73,139 | -0.22(-1.24%) |
Mar 25, 2022 | 17.73 | 17.74 | 17.37 | 17.69 | 65,050 | +0.46(+2.67%) |
Mar 24, 2022 | 16.56 | 17.38 | 16.33 | 17.23 | 64,009 | +0.83(+5.06%) |
Mar 23, 2022 | 16.73 | 16.90 | 16.34 | 16.40 | 401,866 | -0.06(-0.36%) |
Mar 22, 2022 | 16.24 | 16.59 | 16.15 | 16.46 | 17,259 | +0.55(+3.46%) |
Mar 21, 2022 | 15.75 | 15.91 | 15.36 | 15.91 | 15,864 | +0.14(+0.89%) |
Mar 18, 2022 | 15.85 | 15.85 | 15.59 | 15.77 | 15,036 | -0.05(-0.32%) |
Mar 17, 2022 | 15.54 | 15.97 | 15.54 | 15.82 | 28,975 | +0.48(+3.13%) |
Mar 16, 2022 | 15.25 | 15.38 | 15.10 | 15.34 | 12,790 | +0.30(+1.99%) |
Mar 15, 2022 | 14.76 | 15.08 | 14.58 | 15.04 | 41,624 | -0.21(-1.38%) |
Mar 14, 2022 | 15.30 | 15.30 | 14.88 | 15.25 | 26,744 | -0.19(-1.23%) |
Mar 11, 2022 | 15.15 | 15.52 | 15.15 | 15.44 | 339,246 | +0.36(+2.39%) |
Mar 10, 2022 | 15.00 | 15.22 | 14.85 | 15.08 | 35,207 | +0.28(+1.89%) |
Mar 09, 2022 | 15.20 | 15.20 | 14.64 | 14.80 | 37,198 | -0.15(-1.00%) |
Mar 08, 2022 | 15.18 | 15.24 | 14.75 | 14.95 | 73,010 | -0.67(-4.29%) |
Mar 07, 2022 | 15.92 | 16.03 | 15.40 | 15.62 | 50,863 | -0.18(-1.14%) |
Mar 04, 2022 | 15.61 | 16.10 | 15.53 | 15.80 | 74,380 | +0.54(+3.57%) |
Mar 03, 2022 | 15.60 | 15.60 | 14.87 | 15.26 | 65,513 | -0.37(-2.40%) |
Mar 02, 2022 | 15.37 | 15.81 | 15.09 | 15.63 | 122,348 | +0.74(+4.97%) |
Mar 01, 2022 | 14.43 | 14.95 | 14.43 | 14.89 | 29,038 | +0.62(+4.34%) |
Feb 28, 2022 | 14.61 | 14.61 | 14.00 | 14.27 | 72,821 | -0.25(-1.73%) |
Feb 25, 2022 | 14.79 | 14.60 | 14.31 | 14.52 | 74,603 | -0.51(-3.38%) |
Feb 24, 2022 | 16.40 | 16.43 | 14.95 | 15.03 | 179,609 | +0.08(+0.54%) |
Feb 23, 2022 | 14.94 | 15.10 | 14.60 | 14.95 | 73,127 | +0.53(+3.70%) |
Feb 22, 2022 | 15.44 | 15.58 | 14.38 | 14.42 | 211,945 | +0.16(+1.10%) |
Feb 18, 2022 | 14.26 | 0 | -0.21(-1.45%) | |||
Feb 17, 2022 | 14.68 | 14.75 | 14.21 | 14.47 | 92,748 | -0.16(-1.09%) |
Feb 16, 2022 | 14.43 | 14.80 | 14.19 | 14.63 | 118,452 | +0.64(+4.54%) |
Feb 15, 2022 | 13.66 | 14.08 | 13.66 | 13.99 | 39,443 | +0.34(+2.52%) |
Feb 14, 2022 | 13.63 | 13.66 | 13.31 | 13.65 | 49,100 | +0.62(+4.76%) |
Feb 11, 2022 | 12.74 | 13.20 | 12.74 | 13.03 | 18,268 | -0.04(-0.27%) |
Feb 10, 2022 | 12.93 | 13.07 | 12.82 | 13.07 | 21,965 | -0.00(-0.04%) |
Feb 09, 2022 | 13.24 | 13.24 | 13.05 | 13.07 | 12,444 | -0.55(-4.04%) |
Feb 08, 2022 | 13.81 | 14.07 | 13.62 | 13.62 | 37,551 | -0.20(-1.45%) |
Feb 07, 2022 | 14.07 | 14.07 | 13.44 | 13.82 | 61,319 | -0.70(-4.80%) |
Feb 04, 2022 | 15.16 | 15.34 | 14.41 | 14.52 | 31,860 | -0.92(-5.97%) |
Feb 03, 2022 | 15.45 | 15.44 | 51,594 | -0.64(-4.00%) | ||
Feb 02, 2022 | 15.71 | 16.32 | 15.71 | 16.08 | 52,996 | +0.93(+6.16%) |
Feb 01, 2022 | 14.89 | 15.15 | 14.67 | 15.15 | 19,386 | +0.09(+0.62%) |
Jan 31, 2022 | 14.88 | 15.34 | 15.06 | 86,122 | +0.55(+3.77%) | |
Jan 28, 2022 | 14.76 | 14.92 | 14.46 | 14.51 | 55,182 | +0.64(+4.61%) |
Jan 27, 2022 | 13.31 | 13.97 | 13.21 | 13.87 | 47,237 | +0.76(+5.80%) |
Jan 26, 2022 | 13.11 | 13.40 | 13.00 | 13.11 | 73,622 | +0.35(+2.74%) |
Jan 25, 2022 | 12.44 | 12.85 | 12.44 | 12.76 | 11,642 | +0.18(+1.43%) |
Jan 24, 2022 | 12.40 | 12.80 | 12.40 | 12.58 | 46,546 | +0.23(+1.90%) |
Jan 21, 2022 | 12.44 | 12.50 | 12.21 | 12.35 | 28,957 | +0.23(+1.86%) |
Jan 20, 2022 | 12.13 | 12.34 | 12.10 | 12.12 | 18,030 | -0.58(-4.57%) |
Jan 19, 2022 | 13.21 | 13.21 | 12.67 | 12.70 | 13,667 | -0.51(-3.84%) |
Jan 18, 2022 | 13.10 | 13.34 | 13.10 | 13.21 | 10,531 | +0.11(+0.85%) |
Jan 14, 2022 | 13.10 | 0 | +0.10(+0.73%) | |||
Jan 13, 2022 | 13.40 | 13.40 | 12.96 | 13.00 | 13,282 | -0.64(-4.69%) |
Jan 12, 2022 | 13.50 | 13.67 | 13.22 | 13.64 | 25,312 | +0.88(+6.94%) |
Jan 11, 2022 | 12.40 | 12.76 | 12.40 | 12.76 | 8,504 | +0.21(+1.63%) |
Jan 10, 2022 | 12.45 | 12.57 | 12.27 | 12.55 | 32,605 | +0.46(+3.79%) |
Jan 07, 2022 | 12.15 | 12.28 | 12.08 | 12.09 | 13,318 | -0.01(-0.05%) |
Jan 06, 2022 | 12.01 | 12.10 | 12.00 | 12.10 | 7,911 | +0.02(+0.15%) |
Jan 05, 2022 | 12.15 | 12.15 | 12.00 | 12.08 | 4,982 | +0.22(+1.85%) |
Jan 04, 2022 | 12.18 | 12.18 | 11.84 | 11.86 | 8,381 | -0.23(-1.90%) |
Jan 03, 2022 | 11.77 | 12.10 | 11.56 | 12.09 | 8,383 | +0.37(+3.15%) |
Dec 31, 2021 | 11.53 | 11.75 | 11.49 | 11.72 | 424,248 | +0.33(+2.90%) |
Dec 30, 2021 | 12.00 | 12.00 | 11.29 | 11.39 | 24,842 | -0.62(-5.19%) |
Dec 29, 2021 | 12.29 | 12.35 | 11.99 | 12.01 | 52,530 | -0.14(-1.11%) |
Dec 28, 2021 | 12.18 | 12.18 | 11.92 | 12.15 | 19,491 | +0.04(+0.32%) |
Dec 27, 2021 | 11.81 | 12.27 | 11.70 | 12.11 | 38,027 | +0.57(+4.98%) |
Dec 23, 2021 | 11.78 | 11.78 | 11.38 | 11.54 | 18,320 | -0.43(-3.63%) |
Dec 22, 2021 | 12.18 | 12.22 | 11.96 | 11.97 | 12,047 | +0.05(+0.42%) |
Dec 21, 2021 | 11.84 | 12.07 | 11.82 | 11.92 | 6,849 | +0.07(+0.57%) |
Dec 20, 2021 | 11.89 | 12.11 | 11.78 | 11.85 | 13,915 | +0.32(+2.78%) |
Dec 17, 2021 | 11.67 | 11.92 | 11.50 | 11.53 | 20,618 | -0.27(-2.27%) |
Dec 16, 2021 | 12.00 | 12.02 | 11.70 | 11.80 | 4,594 | -0.12(-1.01%) |
Dec 15, 2021 | 12.05 | 12.10 | 11.85 | 11.92 | 17,102 | +0.02(+0.17%) |
Dec 14, 2021 | 11.86 | 11.90 | 11.69 | 11.90 | 9,960 | -0.12(-1.01%) |
Dec 13, 2021 | 12.35 | 12.60 | 11.90 | 12.02 | 17,327 | -0.08(-0.68%) |
Dec 10, 2021 | 12.02 | 12.25 | 11.99 | 12.10 | 8,010 | +0.25(+2.14%) |
Dec 09, 2021 | 11.70 | 12.14 | 11.70 | 11.85 | 17,625 | +0.04(+0.34%) |
Dec 08, 2021 | 11.80 | 12.00 | 11.80 | 11.81 | 83,568 | +0.20(+1.72%) |
Dec 07, 2021 | 11.53 | 11.77 | 11.48 | 11.61 | 14,824 | +0.27(+2.38%) |
Dec 06, 2021 | 11.50 | 11.56 | 11.30 | 11.34 | 40,134 | -0.89(-7.32%) |
Dec 03, 2021 | 12.16 | 12.62 | 12.16 | 12.23 | 9,472 | +0.04(+0.37%) |
Dec 02, 2021 | 12.70 | 12.70 | 12.19 | 12.19 | 36,528 | -0.29(-2.31%) |
Dec 01, 2021 | 12.93 | 12.93 | 12.47 | 12.48 | 27,115 | -0.73(-5.54%) |
Nov 30, 2021 | 13.00 | 13.32 | 12.91 | 13.21 | 22,150 | -0.42(-3.08%) |
Nov 29, 2021 | 13.99 | 13.99 | 13.57 | 13.63 | 21,148 | -0.82(-5.67%) |
Nov 26, 2021 | 14.00 | 14.45 | 14.00 | 14.45 | 19,337 | +0.44(+3.14%) |
Nov 24, 2021 | 14.00 | 14.09 | 13.88 | 14.01 | 17,323 | +0.03(+0.21%) |
Nov 23, 2021 | 13.61 | 13.98 | 13.61 | 13.98 | 12,376 | +0.62(+4.64%) |
Nov 22, 2021 | 13.43 | 13.43 | 13.15 | 13.36 | 17,789 | -0.44(-3.21%) |
Nov 19, 2021 | 13.65 | 13.90 | 13.61 | 13.80 | 14,370 | +0.32(+2.39%) |
Nov 18, 2021 | 13.98 | 13.56 | 13.48 | 13.48 | 8,546 | -0.02(-0.14%) |
Nov 17, 2021 | 13.55 | 13.72 | 13.41 | 13.50 | 11,305 | -0.27(-1.97%) |
Nov 16, 2021 | 14.00 | 14.26 | 13.75 | 13.77 | 31,365 | +0.14(+1.03%) |
Nov 15, 2021 | 13.48 | 13.68 | 13.42 | 13.63 | 17,127 | +0.26(+1.94%) |
Nov 12, 2021 | 13.60 | 13.60 | 13.29 | 13.37 | 19,409 | -0.48(-3.47%) |
Nov 11, 2021 | 13.84 | 13.91 | 13.54 | 13.85 | 14,228 | +0.36(+2.67%) |
Nov 10, 2021 | 13.07 | 13.49 | 13.49 | 23,405 | +0.01(+0.07%) | |
Nov 09, 2021 | 13.75 | 13.75 | 13.17 | 13.48 | 27,000 | -0.59(-4.19%) |
Nov 08, 2021 | 14.11 | 14.30 | 14.02 | 14.07 | 19,844 | -0.35(-2.43%) |
Nov 05, 2021 | 14.31 | 14.42 | 14.21 | 14.42 | 8,398 | -0.05(-0.35%) |
Nov 04, 2021 | 14.53 | 14.59 | 14.14 | 14.47 | 9,956 | -0.03(-0.21%) |
Nov 03, 2021 | 14.08 | 14.57 | 14.07 | 14.50 | 31,184 | +0.46(+3.28%) |
Nov 02, 2021 | 13.75 | 14.19 | 13.75 | 14.04 | 20,720 | +0.55(+4.11%) |
Nov 01, 2021 | 14.00 | 14.27 | 13.39 | 13.49 | 34,154 | -0.78(-5.49%) |
Oct 29, 2021 | 14.36 | 14.37 | 14.09 | 14.27 | 26,403 | -0.26(-1.79%) |
Oct 28, 2021 | 14.66 | 14.75 | 14.43 | 14.53 | 29,234 | -0.54(-3.58%) |
Oct 27, 2021 | 15.10 | 15.28 | 14.72 | 15.07 | 27,100 | +0.18(+1.21%) |
Oct 26, 2021 | 14.95 | 14.89 | 29,227 | -0.24(-1.59%) | ||
Oct 25, 2021 | 14.88 | 15.16 | 14.61 | 15.13 | 40,975 | +0.96(+6.77%) |
Oct 22, 2021 | 14.23 | 14.28 | 13.91 | 14.17 | 29,587 | +0.07(+0.50%) |
Oct 21, 2021 | 14.01 | 14.10 | 13.80 | 14.10 | 13,865 | +0.06(+0.43%) |
Oct 20, 2021 | 13.50 | 14.04 | 13.50 | 14.04 | 23,591 | +0.22(+1.59%) |
Oct 19, 2021 | 13.68 | 13.87 | 13.50 | 13.82 | 30,600 | +0.15(+1.10%) |
Oct 18, 2021 | 14.13 | 14.28 | 13.67 | 13.67 | 44,688 | -0.76(-5.27%) |
Oct 15, 2021 | 14.50 | 14.62 | 14.50 | 14.43 | 24,497 | -0.26(-1.77%) |
Oct 14, 2021 | 14.97 | 15.22 | 14.56 | 14.69 | 49,674 | +0.01(+0.07%) |
Oct 13, 2021 | 14.19 | 14.70 | 14.08 | 14.68 | 25,173 | +0.53(+3.75%) |
Oct 12, 2021 | 13.79 | 14.21 | 13.79 | 14.15 | 21,277 | +0.19(+1.36%) |
Oct 11, 2021 | 14.23 | 14.23 | 13.78 | 13.96 | 41,034 | -0.34(-2.38%) |
Oct 08, 2021 | 14.50 | 14.50 | 14.23 | 14.30 | 18,051 | -0.19(-1.33%) |
Oct 07, 2021 | 14.45 | 14.49 | 13.81 | 14.49 | 47,909 | +0.03(+0.24%) |
Oct 06, 2021 | 14.90 | 14.90 | 14.19 | 14.46 | 54,017 | -0.96(-6.23%) |
Oct 05, 2021 | 15.12 | 15.55 | 15.04 | 15.42 | 65,751 | +0.64(+4.33%) |
Oct 04, 2021 | 14.87 | 15.02 | 14.46 | 14.78 | 76,313 | +0.62(+4.38%) |
Oct 01, 2021 | 14.38 | 14.39 | 14.10 | 14.16 | 32,345 | -0.35(-2.41%) |
Sep 30, 2021 | 14.02 | 14.56 | 13.91 | 14.51 | 81,178 | +0.67(+4.84%) |
Sep 29, 2021 | 14.22 | 14.22 | 13.76 | 13.84 | 62,719 | -0.65(-4.46%) |
Sep 28, 2021 | 14.87 | 15.05 | 14.17 | 14.49 | 232,753 | -0.29(-1.99%) |
Sep 27, 2021 | 14.43 | 14.78 | 14.10 | 14.78 | 130,339 | +1.13(+8.31%) |
Sep 24, 2021 | 13.51 | 13.65 | 13.31 | 13.65 | 9,971 | +0.30(+2.22%) |
Sep 23, 2021 | 12.99 | 13.36 | 12.95 | 13.35 | 17,914 | +0.63(+4.95%) |
Sep 22, 2021 | 12.80 | 12.82 | 12.72 | 12.72 | 16,485 | -0.08(-0.63%) |
Sep 21, 2021 | 13.00 | 13.00 | 12.52 | 12.80 | 23,963 | -0.05(-0.39%) |
Sep 20, 2021 | 12.89 | 13.25 | 12.80 | 12.85 | 50,412 | -0.27(-2.02%) |
Sep 17, 2021 | 13.46 | 13.46 | 13.10 | 13.12 | 42,466 | -0.42(-3.13%) |
Sep 16, 2021 | 13.88 | 13.88 | 13.44 | 13.54 | 28,921 | -0.43(-3.09%) |
Sep 15, 2021 | 14.34 | 14.36 | 13.82 | 13.97 | 45,408 | +0.13(+0.94%) |
Sep 14, 2021 | 13.98 | 13.98 | 13.66 | 13.84 | 28,256 | +0.22(+1.62%) |
Sep 13, 2021 | 13.50 | 13.74 | 13.50 | 13.62 | 27,266 | +0.43(+3.26%) |
Sep 10, 2021 | 13.21 | 13.21 | 13.06 | 13.19 | 45,295 | +0.06(+0.46%) |
Sep 09, 2021 | 12.79 | 13.22 | 12.79 | 13.13 | 60,758 | +0.26(+2.02%) |
Sep 08, 2021 | 12.68 | 12.97 | 12.65 | 12.87 | 21,421 | +0.58(+4.72%) |
Sep 07, 2021 | 12.41 | 12.41 | 12.18 | 12.29 | 18,966 | -0.13(-1.05%) |
Sep 03, 2021 | 12.42 | 12.45 | 12.34 | 12.42 | 9,962 | +0.19(+1.52%) |
Sep 02, 2021 | 12.30 | 12.33 | 12.23 | 12.23 | 16,698 | +0.09(+0.74%) |
Sep 01, 2021 | 12.00 | 12.30 | 12.00 | 12.14 | 20,453 | +0.37(+3.18%) |
Aug 31, 2021 | 11.65 | 11.77 | 11.55 | 11.77 | 12,710 | +0.16(+1.35%) |
Aug 30, 2021 | 11.50 | 11.62 | 11.39 | 11.61 | 13,722 | -0.14(-1.20%) |
Aug 27, 2021 | 11.59 | 11.76 | 11.59 | 11.76 | 15,916 | +0.33(+2.88%) |
Aug 26, 2021 | 11.08 | 11.43 | 11.08 | 11.43 | 24,609 | +0.49(+4.44%) |
Aug 25, 2021 | 10.81 | 11.09 | 10.81 | 10.94 | 2,022 | +0.04(+0.37%) |
Aug 24, 2021 | 10.95 | 10.95 | 10.90 | 10.90 | 1,965 | -0.06(-0.55%) |
Aug 23, 2021 | 10.89 | 10.96 | 10.88 | 10.96 | 2,940 | +0.18(+1.67%) |
Aug 20, 2021 | 10.88 | 10.88 | 10.78 | 10.78 | 470 | +0.01(+0.09%) |
Aug 19, 2021 | 10.60 | 10.77 | 10.57 | 10.77 | 1,292 | -0.00(-0.03%) |
Aug 18, 2021 | 10.79 | 10.83 | 10.69 | 10.77 | 6,275 | -0.02(-0.16%) |
Aug 17, 2021 | 10.89 | 10.89 | 10.75 | 10.79 | 5,141 | -0.22(-2.00%) |
Aug 16, 2021 | 10.97 | 11.10 | 10.97 | 11.01 | 6,856 | +0.17(+1.60%) |
Aug 13, 2021 | 10.97 | 11.03 | 10.84 | 10.84 | 6,863 | -0.15(-1.38%) |
Aug 12, 2021 | 11.17 | 11.18 | 10.96 | 10.99 | 11,222 | -0.30(-2.63%) |
Aug 11, 2021 | 11.13 | 11.29 | 11.13 | 11.29 | 5,296 | -0.04(-0.36%) |
Aug 10, 2021 | 11.35 | 11.36 | 11.29 | 11.33 | 2,667 | +0.13(+1.13%) |
Aug 09, 2021 | 11.36 | 11.36 | 11.13 | 11.20 | 14,271 | -0.14(-1.23%) |
Aug 06, 2021 | 11.46 | 11.48 | 11.32 | 11.34 | 6,423 | -0.09(-0.79%) |
Aug 05, 2021 | 11.57 | 11.57 | 11.35 | 11.43 | 8,465 | +0.03(+0.30%) |
Aug 04, 2021 | 11.35 | 11.46 | 11.35 | 11.40 | 37,552 | +0.22(+1.93%) |
Aug 03, 2021 | 11.18 | 11.18 | 11.07 | 11.18 | 16,133 | +0.21(+1.91%) |
Aug 02, 2021 | 11.08 | 11.11 | 10.96 | 10.97 | 9,159 | +0.09(+0.80%) |
Jul 30, 2021 | 10.83 | 10.91 | 10.83 | 10.88 | 2,390 | -0.18(-1.64%) |
Jul 29, 2021 | 10.89 | 11.13 | 10.89 | 11.06 | 7,558 | +0.23(+2.17%) |
Jul 28, 2021 | 10.73 | 10.94 | 10.73 | 10.83 | 10,790 | +0.08(+0.70%) |
Jul 27, 2021 | 10.92 | 10.95 | 10.74 | 10.75 | 7,602 | -0.22(-1.96%) |
Jul 26, 2021 | 11.00 | 11.13 | 10.94 | 10.97 | 3,807 | +0.05(+0.46%) |
Jul 23, 2021 | 10.99 | 10.99 | 10.89 | 10.92 | 3,586 | +0.13(+1.20%) |
Jul 22, 2021 | 10.67 | 10.84 | 10.67 | 10.79 | 6,098 | +0.16(+1.55%) |
Jul 21, 2021 | 10.70 | 10.73 | 10.62 | 10.62 | 21,658 | +0.09(+0.85%) |
Jul 20, 2021 | 10.45 | 10.54 | 10.44 | 10.54 | 19,624 | +0.23(+2.28%) |
Jul 19, 2021 | 10.20 | 10.31 | 10.20 | 10.30 | 6,316 | +0.15(+1.43%) |
Jul 16, 2021 | 10.13 | 10.17 | 10.13 | 10.15 | 595 | +0.09(+0.92%) |
Jul 15, 2021 | 10.14 | 10.14 | 10.04 | 10.06 | 6,436 | -0.08(-0.77%) |
Jul 14, 2021 | 10.17 | 10.18 | 10.06 | 10.14 | 3,210 | -0.04(-0.36%) |
Jul 13, 2021 | 10.18 | 10.20 | 10.15 | 10.18 | 14,817 | -0.13(-1.29%) |
Jul 12, 2021 | 10.29 | 10.33 | 10.20 | 10.31 | 16,731 | +0.17(+1.68%) |
Jul 09, 2021 | 10.15 | 10.20 | 10.10 | 10.14 | 2,278 | +0.04(+0.35%) |
Jul 08, 2021 | 10.07 | 10.16 | 10.06 | 10.11 | 3,459 | +0.17(+1.68%) |
Jul 07, 2021 | 9.880 | 9.940 | 9.770 | 9.938 | 34,916 | -0.07(-0.72%) |
Jul 06, 2021 | 9.260 | 10.08 | 9.260 | 10.01 | 3,936 | -0.04(-0.42%) |
Jul 02, 2021 | 9.989 | 10.06 | 9.970 | 10.05 | 4,589 | +0.05(+0.53%) |