Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.070 | 4.560 | 6,158,925 | +0.49(+12.04%) | ||
Jan 28, 2022 | 3.930 | 4.140 | 3.650 | 4.070 | 6,048,769 | +0.14(+3.56%) |
Jan 27, 2022 | 4.340 | 4.430 | 3.900 | 3.930 | 6,698,614 | -0.30(-7.09%) |
Jan 26, 2022 | 4.400 | 4.660 | 4.210 | 4.230 | 5,338,961 | +0.02(+0.48%) |
Jan 25, 2022 | 4.370 | 4.550 | 4.190 | 4.210 | 7,277,573 | -0.38(-8.28%) |
Jan 24, 2022 | 3.990 | 4.610 | 3.880 | 4.590 | 9,635,606 | +0.42(+10.07%) |
Jan 21, 2022 | 4.400 | 4.510 | 4.170 | 4.170 | 7,668,963 | -0.32(-7.13%) |
Jan 20, 2022 | 4.710 | 4.950 | 4.460 | 4.490 | 4,830,031 | -0.22(-4.67%) |
Jan 19, 2022 | 4.620 | 4.850 | 4.560 | 4.710 | 4,340,376 | +0.12(+2.61%) |
Jan 18, 2022 | 4.840 | 4.925 | 4.550 | 4.590 | 7,602,575 | -0.40(-8.02%) |
Jan 14, 2022 | 4.990 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 5.280 | 5.575 | 4.965 | 4.990 | 9,456,416 | -0.28(-5.31%) |
Jan 12, 2022 | 4.770 | 5.320 | 4.670 | 5.270 | 11,718,382 | +0.52(+10.95%) |
Jan 11, 2022 | 4.580 | 4.800 | 4.430 | 4.750 | 4,941,130 | +0.25(+5.56%) |
Jan 10, 2022 | 4.560 | 4.685 | 4.340 | 4.500 | 5,445,583 | -0.09(-1.96%) |
Jan 07, 2022 | 4.600 | 4.900 | 4.550 | 4.590 | 4,352,836 | +0.05(+1.10%) |
Jan 06, 2022 | 4.770 | 4.810 | 4.370 | 4.540 | 5,890,070 | -0.19(-4.02%) |
Jan 05, 2022 | 5.320 | 5.320 | 4.680 | 4.730 | 8,809,597 | -0.50(-9.56%) |
Jan 04, 2022 | 5.850 | 5.900 | 5.125 | 5.230 | 10,243,072 | -0.62(-10.60%) |
Jan 03, 2022 | 5.580 | 6.369 | 5.410 | 5.850 | 11,917,331 | +0.44(+8.13%) |
Dec 31, 2021 | 5.390 | 5.630 | 5.300 | 5.410 | 4,491,057 | -0.03(-0.55%) |
Dec 30, 2021 | 5.180 | 5.590 | 5.130 | 5.440 | 5,375,286 | +0.22(+4.21%) |
Dec 29, 2021 | 5.200 | 5.255 | 5.030 | 5.220 | 4,118,334 | -0.01(-0.19%) |
Dec 28, 2021 | 5.310 | 5.530 | 5.220 | 5.230 | 4,230,500 | -0.11(-2.14%) |
Dec 27, 2021 | 5.590 | 5.600 | 5.250 | 5.344 | 6,843,685 | -0.20(-3.69%) |
Dec 23, 2021 | 5.560 | 5.690 | 5.380 | 5.549 | 4,721,824 | -0.02(-0.36%) |
Dec 22, 2021 | 5.690 | 5.730 | 5.410 | 5.569 | 6,466,701 | -0.13(-2.30%) |
Dec 21, 2021 | 5.200 | 5.720 | 5.150 | 5.700 | 8,804,358 | +0.52(+9.94%) |
Dec 20, 2021 | 5.310 | 5.410 | 5.050 | 5.185 | 7,062,571 | -0.08(-1.56%) |
Dec 17, 2021 | 5.010 | 5.470 | 4.790 | 5.267 | 12,142,070 | +0.18(+3.50%) |
Dec 16, 2021 | 5.550 | 5.560 | 4.920 | 5.089 | 10,569,310 | -0.76(-13.01%) |
Dec 15, 2021 | 5.180 | 5.850 | 4.930 | 5.850 | 8,308,778 | +0.64(+12.28%) |
Dec 14, 2021 | 5.380 | 5.500 | 5.150 | 5.210 | 6,310,998 | -0.34(-6.07%) |
Dec 13, 2021 | 5.850 | 5.880 | 5.360 | 5.547 | 7,970,799 | -0.38(-6.46%) |
Dec 10, 2021 | 6.240 | 6.380 | 5.875 | 5.930 | 3,730,744 | -0.23(-3.73%) |
Dec 09, 2021 | 6.760 | 6.790 | 6.105 | 6.160 | 5,741,279 | -0.46(-6.95%) |
Dec 08, 2021 | 6.210 | 6.660 | 5.880 | 6.620 | 7,198,982 | +0.53(+8.70%) |
Dec 07, 2021 | 6.070 | 6.295 | 5.880 | 6.090 | 5,954,875 | +0.25(+4.28%) |
Dec 06, 2021 | 5.620 | 5.930 | 5.510 | 5.840 | 5,910,311 | +0.18(+3.18%) |
Dec 03, 2021 | 5.830 | 5.888 | 5.480 | 5.660 | 10,466,245 | -0.44(-7.21%) |
Dec 02, 2021 | 6.160 | 6.170 | 5.900 | 6.100 | 9,351,279 | -0.06(-0.89%) |
Dec 01, 2021 | 6.930 | 6.960 | 6.150 | 6.155 | 7,295,866 | -0.71(-10.28%) |
Nov 30, 2021 | 6.550 | 6.890 | 6.420 | 6.860 | 5,899,859 | +0.18(+2.69%) |
Nov 29, 2021 | 6.910 | 6.905 | 6.510 | 6.680 | 4,662,217 | -0.10(-1.47%) |
Nov 26, 2021 | 6.720 | 6.910 | 6.600 | 6.780 | 3,677,355 | -0.16(-2.31%) |
Nov 24, 2021 | 6.560 | 6.979 | 6.355 | 6.940 | 7,957,689 | +0.32(+4.83%) |
Nov 23, 2021 | 6.950 | 6.950 | 6.470 | 6.620 | 5,645,245 | -0.24(-3.50%) |
Nov 22, 2021 | 7.330 | 7.390 | 6.525 | 6.860 | 7,420,306 | -0.40(-5.51%) |
Nov 19, 2021 | 7.150 | 7.315 | 6.970 | 7.260 | 4,411,645 | +0.12(+1.68%) |
Nov 18, 2021 | 7.190 | 7.400 | 7.105 | 7.140 | 6,358,725 | -0.10(-1.38%) |
Nov 17, 2021 | 7.490 | 7.565 | 7.220 | 7.240 | 8,152,799 | -0.47(-6.10%) |
Nov 16, 2021 | 7.870 | 7.870 | 7.565 | 7.710 | 5,650,021 | -0.16(-2.03%) |
Nov 15, 2021 | 8.090 | 8.150 | 7.760 | 7.870 | 8,216,684 | -0.13(-1.62%) |
Nov 12, 2021 | 7.680 | 8.080 | 7.660 | 8.000 | 13,905,159 | +0.34(+4.44%) |
Nov 11, 2021 | 7.680 | 7.950 | 7.450 | 7.660 | 16,922,736 | -0.15(-1.92%) |
Nov 10, 2021 | 7.790 | 7.810 | 27,402,596 | -0.15(-1.88%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 7.880 | 7.960 | 37,115,680 | -5.02(-38.67%) |
Nov 08, 2021 | 14.18 | 14.25 | 12.89 | 12.98 | 6,343,815 | -1.11(-7.88%) |
Nov 05, 2021 | 14.50 | 14.52 | 14.04 | 14.09 | 2,788,919 | -0.34(-2.36%) |
Nov 04, 2021 | 14.75 | 14.90 | 14.15 | 14.43 | 2,646,315 | -0.15(-1.03%) |
Nov 03, 2021 | 14.26 | 14.67 | 14.12 | 14.58 | 2,913,298 | +0.19(+1.32%) |
Nov 02, 2021 | 14.89 | 14.91 | 13.84 | 14.39 | 3,116,430 | -0.46(-3.10%) |
Nov 01, 2021 | 14.95 | 15.02 | 14.66 | 14.85 | 2,911,088 | +0.03(+0.20%) |
Oct 29, 2021 | 14.73 | 14.56 | 14.82 | 1,761,970 | -0.03(-0.20%) | |
Oct 28, 2021 | 13.99 | 14.92 | 13.98 | 14.85 | 2,109,087 | +0.89(+6.38%) |
Oct 27, 2021 | 14.25 | 14.39 | 13.85 | 13.96 | 1,487,206 | -0.28(-1.97%) |
Oct 26, 2021 | 14.30 | 14.24 | 1,985,511 | +0.00(+0.00%) | ||
Oct 25, 2021 | 14.11 | 14.24 | 1,830,835 | +0.21(+1.50%) | ||
Oct 22, 2021 | 14.04 | 14.04 | 13.36 | 14.03 | 2,443,041 | -0.14(-0.99%) |
Oct 21, 2021 | 13.64 | 14.30 | 13.57 | 14.17 | 2,930,228 | +0.72(+5.35%) |
Oct 20, 2021 | 13.40 | 13.54 | 13.22 | 13.45 | 1,334,960 | +0.05(+0.37%) |
Oct 19, 2021 | 13.48 | 13.75 | 13.23 | 13.40 | 1,656,816 | +0.00(+0.00%) |
Oct 18, 2021 | 13.32 | 13.74 | 13.20 | 13.40 | 1,936,403 | +0.18(+1.36%) |
Oct 15, 2021 | 13.65 | 13.73 | 13.21 | 13.22 | 2,135,159 | -0.23(-1.71%) |
Oct 14, 2021 | 12.79 | 13.54 | 12.61 | 13.45 | 3,026,302 | +0.84(+6.66%) |
Oct 13, 2021 | 12.48 | 12.62 | 12.07 | 12.61 | 5,183,952 | +0.36(+2.94%) |
Oct 12, 2021 | 12.13 | 12.45 | 12.05 | 12.25 | 4,532,971 | +0.20(+1.66%) |
Oct 11, 2021 | 12.10 | 12.68 | 12.00 | 12.05 | 3,112,308 | +0.06(+0.50%) |
Oct 08, 2021 | 12.20 | 12.28 | 11.96 | 11.99 | 1,818,765 | -0.18(-1.48%) |
Oct 07, 2021 | 12.16 | 12.73 | 12.01 | 12.17 | 3,132,927 | +0.14(+1.16%) |
Oct 06, 2021 | 12.35 | 12.40 | 11.73 | 12.03 | 4,203,971 | -0.60(-4.75%) |
Oct 05, 2021 | 12.77 | 13.11 | 12.42 | 12.63 | 2,189,773 | -0.12(-0.94%) |
Oct 04, 2021 | 13.69 | 13.82 | 12.59 | 12.75 | 3,203,297 | -1.16(-8.34%) |
Oct 01, 2021 | 13.86 | 14.04 | 13.32 | 13.91 | 2,259,957 | +0.18(+1.31%) |
Sep 30, 2021 | 13.59 | 13.93 | 13.45 | 13.73 | 2,290,504 | +0.17(+1.25%) |
Sep 29, 2021 | 13.81 | 13.85 | 13.09 | 13.56 | 2,699,082 | -0.09(-0.66%) |
Sep 28, 2021 | 14.47 | 14.56 | 13.62 | 13.65 | 3,445,939 | -0.96(-6.57%) |
Sep 27, 2021 | 14.23 | 14.94 | 13.99 | 14.61 | 3,426,741 | +0.56(+3.99%) |
Sep 24, 2021 | 13.65 | 14.55 | 13.65 | 14.05 | 5,043,796 | +0.54(+4.00%) |
Sep 23, 2021 | 13.37 | 13.60 | 12.99 | 13.51 | 3,082,230 | +0.29(+2.19%) |
Sep 22, 2021 | 13.46 | 13.58 | 13.06 | 13.22 | 1,936,835 | -0.26(-1.93%) |
Sep 21, 2021 | 12.99 | 13.49 | 12.97 | 13.48 | 1,900,917 | +0.60(+4.66%) |
Sep 20, 2021 | 13.20 | 13.73 | 12.67 | 12.88 | 3,102,473 | -0.86(-6.26%) |
Sep 17, 2021 | 13.54 | 13.88 | 13.35 | 13.74 | 3,026,983 | +0.15(+1.10%) |
Sep 16, 2021 | 13.21 | 13.59 | 12.85 | 13.59 | 2,506,130 | +0.30(+2.26%) |
Sep 15, 2021 | 13.15 | 13.37 | 12.94 | 13.29 | 2,458,206 | +0.16(+1.22%) |
Sep 14, 2021 | 13.56 | 13.81 | 12.82 | 13.13 | 2,529,621 | -0.39(-2.88%) |
Sep 13, 2021 | 13.55 | 13.67 | 13.08 | 13.52 | 2,431,504 | +0.22(+1.65%) |
Sep 10, 2021 | 13.67 | 13.80 | 12.99 | 13.30 | 3,319,298 | -0.38(-2.78%) |
Sep 09, 2021 | 13.40 | 14.20 | 13.28 | 13.68 | 3,044,977 | +0.19(+1.41%) |
Sep 08, 2021 | 13.24 | 13.57 | 13.04 | 13.49 | 3,226,795 | +0.20(+1.50%) |
Sep 07, 2021 | 13.96 | 14.22 | 13.27 | 13.29 | 3,574,534 | -0.53(-3.84%) |
Sep 03, 2021 | 15.03 | 15.03 | 13.67 | 13.82 | 4,522,272 | -1.18(-7.87%) |
Sep 02, 2021 | 14.80 | 15.62 | 14.80 | 15.00 | 3,336,168 | +0.14(+0.94%) |
Sep 01, 2021 | 15.05 | 15.24 | 14.65 | 14.86 | 2,795,674 | -0.19(-1.26%) |
Aug 31, 2021 | 15.17 | 15.53 | 14.93 | 15.05 | 2,401,917 | -0.11(-0.73%) |
Aug 30, 2021 | 16.26 | 16.31 | 15.04 | 15.16 | 3,641,522 | -0.89(-5.55%) |
Aug 27, 2021 | 15.20 | 16.22 | 15.05 | 16.05 | 3,024,737 | +0.81(+5.31%) |
Aug 26, 2021 | 15.22 | 15.97 | 15.12 | 15.24 | 2,553,245 | -0.14(-0.91%) |
Aug 25, 2021 | 14.41 | 15.72 | 14.17 | 15.38 | 3,492,021 | +0.90(+6.22%) |
Aug 24, 2021 | 14.51 | 14.98 | 14.20 | 14.48 | 4,233,215 | +0.03(+0.21%) |
Aug 23, 2021 | 14.02 | 14.63 | 13.85 | 14.45 | 4,169,078 | +0.46(+3.29%) |
Aug 20, 2021 | 12.11 | 13.99 | 12.05 | 13.99 | 5,238,826 | +1.86(+15.33%) |
Aug 19, 2021 | 12.28 | 12.87 | 12.06 | 12.13 | 3,340,446 | -0.37(-2.96%) |
Aug 18, 2021 | 12.97 | 12.97 | 12.46 | 12.50 | 2,407,605 | -0.48(-3.70%) |
Aug 17, 2021 | 13.65 | 13.75 | 12.79 | 12.98 | 4,462,947 | -0.83(-6.01%) |
Aug 16, 2021 | 13.35 | 14.36 | 13.11 | 13.81 | 4,804,874 | +0.86(+6.64%) |
Aug 13, 2021 | 13.43 | 13.53 | 12.92 | 12.95 | 2,009,391 | -0.42(-3.14%) |
Aug 12, 2021 | 13.55 | 13.64 | 12.90 | 13.37 | 3,472,627 | -0.27(-1.98%) |
Aug 11, 2021 | 14.69 | 14.81 | 13.54 | 13.64 | 3,765,901 | -1.04(-7.08%) |
Aug 10, 2021 | 15.25 | 15.37 | 14.62 | 14.68 | 2,050,387 | -0.36(-2.39%) |
Aug 09, 2021 | 14.52 | 15.17 | 14.22 | 15.04 | 1,921,936 | +0.50(+3.44%) |
Aug 06, 2021 | 14.73 | 14.90 | 13.94 | 14.54 | 3,155,607 | +0.08(+0.55%) |
Aug 05, 2021 | 13.98 | 14.86 | 13.98 | 14.46 | 3,290,742 | +0.31(+2.19%) |
Aug 04, 2021 | 14.16 | 14.55 | 13.92 | 14.15 | 2,869,221 | -0.25(-1.74%) |
Aug 03, 2021 | 14.50 | 14.54 | 13.98 | 14.40 | 2,840,083 | -0.06(-0.41%) |
Aug 02, 2021 | 14.63 | 14.78 | 14.35 | 14.46 | 1,959,387 | -0.12(-0.82%) |
Jul 30, 2021 | 14.86 | 14.98 | 14.38 | 14.58 | 1,709,731 | -0.53(-3.51%) |
Jul 29, 2021 | 15.00 | 15.54 | 14.82 | 15.11 | 1,661,247 | +0.04(+0.27%) |
Jul 28, 2021 | 14.50 | 15.37 | 14.47 | 15.07 | 2,128,971 | +0.53(+3.65%) |
Jul 27, 2021 | 14.76 | 14.94 | 14.30 | 14.54 | 2,967,754 | -0.34(-2.28%) |
Jul 26, 2021 | 15.59 | 15.90 | 14.79 | 14.88 | 2,628,931 | -0.68(-4.37%) |
Jul 23, 2021 | 15.85 | 15.96 | 14.80 | 15.56 | 2,850,637 | -0.28(-1.77%) |
Jul 22, 2021 | 15.80 | 16.72 | 15.64 | 15.84 | 3,598,473 | +0.30(+1.93%) |
Jul 21, 2021 | 15.16 | 15.66 | 14.77 | 15.54 | 3,012,780 | +0.76(+5.14%) |
Jul 20, 2021 | 14.43 | 14.95 | 14.23 | 14.78 | 4,128,012 | +0.39(+2.71%) |
Jul 19, 2021 | 13.64 | 14.54 | 13.20 | 14.39 | 6,322,862 | +1.33(+10.18%) |
Jul 16, 2021 | 13.63 | 13.77 | 13.03 | 13.06 | 3,040,497 | -0.49(-3.62%) |
Jul 15, 2021 | 13.58 | 14.12 | 13.20 | 13.55 | 2,545,236 | -0.15(-1.09%) |
Jul 14, 2021 | 14.02 | 14.37 | 13.57 | 13.70 | 2,279,435 | -0.45(-3.18%) |
Jul 13, 2021 | 14.90 | 14.99 | 14.10 | 14.15 | 2,254,491 | -0.90(-5.98%) |
Jul 12, 2021 | 15.40 | 15.57 | 14.99 | 15.05 | 1,457,611 | -0.62(-3.96%) |
Jul 09, 2021 | 15.65 | 15.76 | 15.07 | 15.67 | 1,146,366 | +0.23(+1.49%) |
Jul 08, 2021 | 14.70 | 15.47 | 14.14 | 15.44 | 2,755,171 | +0.07(+0.46%) |
Jul 07, 2021 | 16.08 | 16.15 | 15.09 | 15.37 | 2,721,752 | -0.62(-3.88%) |
Jul 06, 2021 | 16.86 | 16.99 | 15.78 | 15.99 | 3,515,111 | -0.63(-3.79%) |
Jul 02, 2021 | 17.11 | 17.13 | 16.36 | 16.62 | 2,906,283 | -0.37(-2.18%) |
Jul 01, 2021 | 16.59 | 17.09 | 16.43 | 16.99 | 2,789,514 | +0.62(+3.79%) |
Jun 30, 2021 | 16.30 | 16.49 | 15.89 | 16.37 | 2,070,035 | -0.05(-0.30%) |
Jun 29, 2021 | 16.95 | 17.19 | 16.16 | 16.42 | 1,872,806 | -0.31(-1.85%) |
Jun 28, 2021 | 16.45 | 17.08 | 16.41 | 16.73 | 1,972,658 | +0.23(+1.39%) |
Jun 25, 2021 | 16.84 | 17.42 | 16.26 | 16.50 | 10,700,353 | -0.25(-1.49%) |
Jun 24, 2021 | 16.88 | 16.98 | 16.45 | 16.75 | 2,066,774 | +0.07(+0.42%) |
Jun 23, 2021 | 15.95 | 17.07 | 15.83 | 16.68 | 3,250,493 | +0.74(+4.64%) |
Jun 22, 2021 | 15.87 | 16.10 | 15.44 | 15.94 | 3,545,266 | -0.15(-0.93%) |
Jun 21, 2021 | 16.07 | 16.26 | 15.65 | 16.09 | 3,660,822 | +0.26(+1.64%) |
Jun 18, 2021 | 15.96 | 16.29 | 15.59 | 15.83 | 6,919,115 | -0.25(-1.55%) |
Jun 17, 2021 | 15.76 | 16.49 | 15.72 | 16.08 | 4,129,728 | +0.26(+1.64%) |
Jun 16, 2021 | 15.05 | 15.94 | 15.04 | 15.82 | 4,684,835 | +0.58(+3.81%) |
Jun 15, 2021 | 15.53 | 15.88 | 14.89 | 15.24 | 2,549,846 | -0.42(-2.68%) |
Jun 14, 2021 | 15.99 | 16.21 | 15.61 | 15.66 | 2,154,384 | -0.19(-1.20%) |
Jun 11, 2021 | 15.68 | 16.19 | 15.68 | 15.85 | 1,999,790 | +0.22(+1.41%) |
Jun 10, 2021 | 15.97 | 16.15 | 15.55 | 15.63 | 1,613,156 | -0.31(-1.94%) |
Jun 09, 2021 | 16.20 | 16.38 | 15.25 | 15.94 | 3,006,948 | -0.18(-1.12%) |
Jun 08, 2021 | 16.25 | 16.92 | 15.95 | 16.12 | 2,936,241 | +0.16(+1.00%) |
Jun 07, 2021 | 15.08 | 16.33 | 15.08 | 15.96 | 3,747,898 | +0.97(+6.47%) |
Jun 04, 2021 | 14.58 | 15.27 | 14.58 | 14.99 | 2,783,260 | +0.47(+3.24%) |
Jun 03, 2021 | 14.83 | 14.96 | 14.11 | 14.52 | 2,210,527 | -0.41(-2.75%) |
Jun 02, 2021 | 14.55 | 15.12 | 14.23 | 14.93 | 2,109,053 | +0.38(+2.61%) |
Jun 01, 2021 | 14.60 | 14.68 | 14.11 | 14.55 | 2,462,828 | +0.32(+2.25%) |
May 28, 2021 | 15.08 | 15.21 | 14.16 | 14.23 | 2,699,068 | -0.85(-5.64%) |
May 27, 2021 | 14.45 | 15.09 | 13.94 | 15.08 | 4,657,653 | +0.69(+4.79%) |
May 26, 2021 | 13.53 | 14.84 | 13.45 | 14.39 | 4,056,696 | +1.00(+7.47%) |
May 25, 2021 | 13.43 | 13.63 | 13.12 | 13.39 | 2,082,597 | +0.00(+0.00%) |
May 24, 2021 | 13.60 | 13.67 | 13.06 | 13.39 | 1,856,686 | -0.12(-0.89%) |
May 21, 2021 | 13.61 | 14.25 | 13.45 | 13.51 | 2,560,363 | -0.07(-0.52%) |
May 20, 2021 | 13.01 | 13.69 | 12.59 | 13.58 | 2,360,104 | +0.69(+5.35%) |
May 19, 2021 | 12.15 | 12.90 | 11.97 | 12.89 | 1,957,711 | +0.25(+1.98%) |
May 18, 2021 | 12.82 | 13.05 | 12.43 | 12.64 | 2,547,584 | +0.10(+0.76%) |
May 17, 2021 | 11.66 | 12.58 | 11.52 | 12.54 | 2,735,697 | +0.88(+7.50%) |
May 14, 2021 | 11.07 | 11.72 | 10.92 | 11.67 | 2,528,479 | +0.68(+6.14%) |
May 13, 2021 | 10.99 | 11.45 | 10.25 | 10.99 | 4,590,293 | +0.17(+1.62%) |
May 12, 2021 | 11.32 | 11.50 | 10.73 | 10.82 | 3,170,709 | -0.75(-6.48%) |
May 11, 2021 | 10.98 | 11.81 | 10.87 | 11.57 | 5,350,359 | +0.13(+1.14%) |
May 10, 2021 | 12.09 | 12.09 | 11.41 | 11.44 | 3,156,193 | -0.78(-6.38%) |
May 07, 2021 | 11.61 | 12.80 | 11.50 | 12.22 | 4,544,529 | +0.81(+7.10%) |
May 06, 2021 | 13.40 | 13.95 | 11.05 | 11.41 | 8,195,598 | -2.20(-16.16%) |
May 05, 2021 | 14.69 | 14.79 | 13.42 | 13.61 | 3,729,461 | -0.95(-6.52%) |
May 04, 2021 | 14.43 | 14.65 | 13.68 | 14.56 | 2,681,851 | +0.20(+1.39%) |
May 03, 2021 | 14.59 | 14.72 | 13.99 | 14.36 | 2,957,457 | -0.20(-1.37%) |
Apr 30, 2021 | 14.59 | 15.22 | 14.50 | 14.56 | 2,131,900 | -0.21(-1.42%) |
Apr 29, 2021 | 15.38 | 15.43 | 14.46 | 14.77 | 2,329,339 | -0.59(-3.84%) |
Apr 28, 2021 | 15.00 | 15.38 | 14.70 | 15.36 | 1,550,661 | +0.18(+1.19%) |
Apr 27, 2021 | 15.81 | 16.05 | 14.99 | 15.18 | 2,576,194 | -0.49(-3.13%) |
Apr 26, 2021 | 15.20 | 15.73 | 14.74 | 15.67 | 2,255,225 | +0.48(+3.16%) |
Apr 23, 2021 | 15.47 | 15.75 | 15.07 | 15.19 | 2,250,200 | -0.05(-0.33%) |
Apr 22, 2021 | 15.19 | 15.90 | 14.99 | 15.24 | 5,001,618 | +0.26(+1.74%) |
Apr 21, 2021 | 14.17 | 15.04 | 14.05 | 14.98 | 3,453,035 | +0.57(+3.96%) |
Apr 20, 2021 | 14.47 | 14.64 | 13.88 | 14.41 | 2,399,261 | -0.03(-0.21%) |
Apr 19, 2021 | 14.63 | 15.18 | 14.11 | 14.44 | 2,799,716 | -0.62(-4.12%) |
Apr 16, 2021 | 15.69 | 15.69 | 14.21 | 15.06 | 4,211,100 | -0.63(-4.02%) |
Apr 15, 2021 | 16.12 | 16.12 | 15.04 | 15.69 | 3,324,521 | -0.37(-2.30%) |
Apr 14, 2021 | 15.43 | 16.24 | 15.39 | 16.06 | 5,373,576 | +0.70(+4.56%) |
Apr 13, 2021 | 15.32 | 15.82 | 15.05 | 15.36 | 3,997,325 | -0.18(-1.16%) |
Apr 12, 2021 | 16.51 | 16.59 | 15.34 | 15.54 | 7,585,298 | -1.05(-6.33%) |
Apr 09, 2021 | 16.70 | 17.89 | 16.24 | 16.59 | 12,838,000 | +0.55(+3.43%) |
Apr 08, 2021 | 15.78 | 17.70 | 15.27 | 16.04 | 12,890,732 | -0.83(-4.92%) |
Apr 07, 2021 | 18.60 | 18.75 | 16.70 | 16.87 | 3,704,412 | -1.36(-7.46%) |
Apr 06, 2021 | 18.00 | 18.59 | 17.65 | 18.23 | 2,401,661 | +0.35(+1.96%) |
Apr 05, 2021 | 18.88 | 18.99 | 17.38 | 17.88 | 5,912,236 | -1.49(-7.69%) |
Apr 01, 2021 | 19.08 | 20.57 | 19.01 | 19.37 | 4,268,100 | +0.27(+1.41%) |
Mar 31, 2021 | 19.14 | 20.17 | 18.30 | 19.10 | 7,200,670 | -0.92(-4.60%) |
Mar 30, 2021 | 18.70 | 20.27 | 18.08 | 20.02 | 4,030,889 | +1.31(+7.00%) |
Mar 29, 2021 | 19.80 | 20.05 | 18.60 | 18.71 | 2,265,064 | -0.75(-3.85%) |
Mar 26, 2021 | 19.60 | 20.29 | 18.77 | 19.46 | 2,332,900 | -0.42(-2.11%) |
Mar 25, 2021 | 17.70 | 20.07 | 17.11 | 19.88 | 4,023,942 | +1.12(+5.97%) |
Mar 24, 2021 | 21.36 | 21.49 | 18.44 | 18.76 | 5,105,883 | -2.40(-11.34%) |
Mar 23, 2021 | 22.64 | 22.64 | 20.77 | 21.16 | 4,036,518 | -1.46(-6.45%) |
Mar 22, 2021 | 21.80 | 23.36 | 20.74 | 22.62 | 5,402,051 | +1.80(+8.65%) |
Mar 19, 2021 | 19.70 | 21.55 | 19.25 | 20.82 | 5,359,400 | +1.13(+5.74%) |
Mar 18, 2021 | 21.35 | 21.39 | 19.48 | 19.69 | 3,550,782 | -1.70(-7.95%) |
Mar 17, 2021 | 21.13 | 21.61 | 20.06 | 21.39 | 3,823,353 | -0.44(-2.02%) |
Mar 16, 2021 | 22.30 | 22.74 | 20.91 | 21.83 | 3,727,704 | -0.51(-2.28%) |
Mar 15, 2021 | 21.68 | 23.42 | 21.11 | 22.34 | 6,524,856 | +1.69(+8.18%) |
Mar 12, 2021 | 17.41 | 21.20 | 17.41 | 20.65 | 6,534,800 | +2.63(+14.59%) |
Mar 11, 2021 | 17.92 | 18.40 | 17.48 | 18.02 | 2,867,481 | +0.63(+3.62%) |
Mar 10, 2021 | 19.16 | 19.39 | 17.20 | 17.39 | 3,823,942 | -1.48(-7.84%) |
Mar 09, 2021 | 17.65 | 19.68 | 17.60 | 18.87 | 4,997,688 | +2.04(+12.12%) |
Mar 08, 2021 | 16.29 | 17.30 | 16.00 | 16.83 | 3,319,571 | +0.69(+4.28%) |
Mar 05, 2021 | 16.89 | 17.25 | 14.74 | 16.14 | 6,789,000 | -0.42(-2.54%) |
Mar 04, 2021 | 17.48 | 18.95 | 15.50 | 16.56 | 7,080,360 | -0.87(-4.99%) |
Mar 03, 2021 | 20.35 | 20.72 | 17.21 | 17.43 | 8,011,814 | -2.52(-12.63%) |
Mar 02, 2021 | 16.91 | 22.63 | 16.50 | 19.95 | 27,000,120 | +4.29(+27.39%) |
Mar 01, 2021 | 14.89 | 16.18 | 14.31 | 15.66 | 4,585,767 | +1.86(+13.48%) |
Feb 26, 2021 | 14.08 | 15.21 | 13.37 | 13.80 | 4,173,600 | -0.02(-0.14%) |
Feb 25, 2021 | 15.15 | 15.40 | 13.60 | 13.82 | 2,520,672 | -1.44(-9.44%) |
Feb 24, 2021 | 15.62 | 16.06 | 14.56 | 15.26 | 2,794,669 | +0.61(+4.16%) |
Feb 23, 2021 | 15.23 | 15.50 | 13.08 | 14.65 | 4,785,595 | -2.07(-12.38%) |
Feb 22, 2021 | 16.49 | 18.57 | 16.18 | 16.72 | 4,971,484 | +0.52(+3.21%) |
Feb 19, 2021 | 13.68 | 16.79 | 13.68 | 16.20 | 4,927,700 | +2.65(+19.56%) |
Feb 18, 2021 | 14.01 | 14.32 | 13.26 | 13.55 | 2,408,670 | -0.89(-6.16%) |
Feb 17, 2021 | 14.21 | 14.59 | 13.48 | 14.44 | 2,084,026 | +0.23(+1.62%) |
Feb 16, 2021 | 15.00 | 15.44 | 13.85 | 14.21 | 2,507,313 | -0.64(-4.31%) |
Feb 12, 2021 | 13.38 | 14.99 | 13.11 | 14.85 | 2,789,600 | +1.01(+7.30%) |
Feb 11, 2021 | 16.64 | 16.64 | 13.74 | 13.84 | 6,049,250 | -2.48(-15.20%) |
Feb 10, 2021 | 16.39 | 17.19 | 15.24 | 16.32 | 6,365,421 | +0.99(+6.46%) |
Feb 09, 2021 | 13.60 | 15.76 | 13.26 | 15.33 | 6,197,002 | +1.99(+14.92%) |
Feb 08, 2021 | 12.45 | 13.80 | 12.44 | 13.34 | 3,853,677 | +1.21(+9.98%) |
Feb 05, 2021 | 12.12 | 12.20 | 11.41 | 12.13 | 2,281,000 | +0.07(+0.58%) |
Feb 04, 2021 | 12.21 | 12.25 | 11.46 | 12.06 | 3,720,003 | +0.27(+2.29%) |
Feb 03, 2021 | 9.740 | 11.90 | 9.500 | 11.79 | 5,716,369 | +2.05(+21.05%) |
Feb 02, 2021 | 9.970 | 10.33 | 9.390 | 9.740 | 3,575,837 | +0.17(+1.78%) |