Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.610 | 3.780 | 3.490 | 3.510 | 4,355,097 | -0.14(-3.84%) |
Apr 28, 2022 | 3.600 | 3.670 | 3.365 | 3.650 | 4,985,282 | +0.11(+3.11%) |
Apr 27, 2022 | 3.620 | 3.729 | 3.510 | 3.540 | 4,584,827 | -0.09(-2.48%) |
Apr 26, 2022 | 3.840 | 3.868 | 3.620 | 3.630 | 4,608,902 | -0.26(-6.68%) |
Apr 25, 2022 | 3.810 | 3.900 | 3.700 | 3.890 | 3,725,669 | +0.06(+1.57%) |
Apr 22, 2022 | 3.850 | 3.930 | 3.730 | 3.830 | 4,372,880 | -0.06(-1.54%) |
Apr 21, 2022 | 4.080 | 4.170 | 3.840 | 3.890 | 4,643,849 | -0.11(-2.75%) |
Apr 20, 2022 | 4.100 | 4.115 | 3.960 | 4.000 | 2,745,765 | -0.09(-2.20%) |
Apr 19, 2022 | 4.010 | 4.190 | 3.985 | 4.090 | 4,090,341 | +0.06(+1.49%) |
Apr 18, 2022 | 4.240 | 4.260 | 3.970 | 4.030 | 5,616,383 | -0.23(-5.40%) |
Apr 14, 2022 | 4.430 | 4.466 | 4.215 | 4.260 | 3,416,243 | -0.17(-3.84%) |
Apr 13, 2022 | 4.520 | 4.530 | 4.370 | 4.430 | 3,184,556 | -0.07(-1.56%) |
Apr 12, 2022 | 4.570 | 4.680 | 4.450 | 4.500 | 4,415,235 | +0.03(+0.67%) |
Apr 11, 2022 | 4.400 | 4.630 | 4.360 | 4.470 | 4,585,952 | +0.03(+0.68%) |
Apr 08, 2022 | 4.590 | 4.600 | 4.425 | 4.440 | 3,744,029 | -0.17(-3.69%) |
Apr 07, 2022 | 4.650 | 4.745 | 4.455 | 4.610 | 3,501,548 | -0.06(-1.28%) |
Apr 06, 2022 | 4.770 | 4.855 | 4.580 | 4.670 | 5,268,149 | -0.26(-5.27%) |
Apr 05, 2022 | 5.230 | 5.280 | 4.920 | 4.930 | 5,008,697 | -0.28(-5.37%) |
Apr 04, 2022 | 4.760 | 5.280 | 4.750 | 5.210 | 7,020,930 | +0.47(+9.92%) |
Apr 01, 2022 | 4.780 | 4.950 | 4.660 | 4.740 | 4,213,314 | +0.00(+0.00%) |
Mar 31, 2022 | 4.870 | 4.880 | 4.715 | 4.740 | 3,891,179 | -0.13(-2.67%) |
Mar 30, 2022 | 5.050 | 5.180 | 4.850 | 4.870 | 3,774,102 | -0.21(-4.13%) |
Mar 29, 2022 | 4.880 | 5.160 | 4.832 | 5.080 | 5,367,517 | +0.34(+7.17%) |
Mar 28, 2022 | 4.610 | 4.790 | 4.560 | 4.740 | 3,861,232 | +0.13(+2.82%) |
Mar 25, 2022 | 4.910 | 4.920 | 4.560 | 4.610 | 4,550,190 | -0.31(-6.30%) |
Mar 24, 2022 | 5.120 | 5.160 | 4.700 | 4.920 | 6,196,945 | -0.15(-2.96%) |
Mar 23, 2022 | 5.000 | 5.180 | 4.940 | 5.070 | 5,581,039 | +0.01(+0.20%) |
Mar 22, 2022 | 4.960 | 5.220 | 4.950 | 5.060 | 5,333,549 | +0.11(+2.22%) |
Mar 21, 2022 | 5.010 | 5.130 | 4.855 | 4.950 | 5,594,392 | -0.05(-1.00%) |
Mar 18, 2022 | 4.930 | 5.150 | 4.910 | 5.000 | 7,977,097 | +0.01(+0.20%) |
Mar 17, 2022 | 4.330 | 5.000 | 4.270 | 4.990 | 9,805,840 | +0.60(+13.67%) |
Mar 16, 2022 | 3.880 | 4.390 | 3.830 | 4.390 | 9,342,811 | +0.60(+15.83%) |
Mar 15, 2022 | 3.580 | 3.795 | 3.423 | 3.790 | 6,658,104 | +0.23(+6.46%) |
Mar 14, 2022 | 3.990 | 4.000 | 3.540 | 3.560 | 6,603,271 | -0.44(-11.00%) |
Mar 11, 2022 | 4.180 | 4.359 | 3.995 | 4.000 | 5,065,286 | -0.13(-3.15%) |
Mar 10, 2022 | 4.080 | 4.140 | 4.130 | 5,542,259 | -0.05(-1.20%) | |
Mar 09, 2022 | 4.010 | 4.280 | 3.995 | 4.180 | 7,847,040 | +0.23(+5.82%) |
Mar 08, 2022 | 3.850 | 4.180 | 3.620 | 3.950 | 14,230,697 | +0.41(+11.58%) |
Mar 07, 2022 | 3.700 | 3.890 | 3.500 | 3.540 | 7,638,151 | -0.13(-3.54%) |
Mar 04, 2022 | 3.820 | 3.870 | 3.650 | 3.670 | 6,899,171 | -0.17(-4.43%) |
Mar 03, 2022 | 4.070 | 4.078 | 3.825 | 3.840 | 4,966,846 | -0.19(-4.71%) |
Mar 02, 2022 | 4.140 | 4.160 | 3.960 | 4.030 | 3,619,860 | -0.06(-1.47%) |
Mar 01, 2022 | 4.180 | 4.240 | 4.000 | 4.090 | 5,904,178 | -0.07(-1.68%) |
Feb 28, 2022 | 4.190 | 4.350 | 4.045 | 4.160 | 10,225,528 | +0.28(+7.22%) |
Feb 25, 2022 | 3.940 | 3.900 | 3.770 | 3.880 | 3,635,081 | -0.04(-1.02%) |
Feb 24, 2022 | 3.400 | 3.930 | 3.370 | 3.920 | 6,646,863 | +0.31(+8.59%) |
Feb 23, 2022 | 3.850 | 3.890 | 3.610 | 3.610 | 4,313,111 | -0.17(-4.50%) |
Feb 22, 2022 | 3.840 | 4.020 | 3.740 | 3.780 | 4,952,454 | -0.13(-3.32%) |
Feb 18, 2022 | 3.910 | 0 | -0.17(-4.17%) | |||
Feb 17, 2022 | 4.230 | 4.240 | 4.030 | 4.080 | 3,335,780 | -0.19(-4.45%) |
Feb 16, 2022 | 4.270 | 4.400 | 4.160 | 4.270 | 5,077,601 | -0.09(-2.06%) |
Feb 15, 2022 | 4.040 | 4.400 | 4.040 | 4.360 | 5,438,204 | +0.41(+10.38%) |
Feb 14, 2022 | 4.080 | 4.250 | 3.930 | 3.950 | 4,606,953 | -0.12(-2.95%) |
Feb 11, 2022 | 4.280 | 4.450 | 4.010 | 4.070 | 6,602,328 | -0.13(-3.10%) |
Feb 10, 2022 | 4.080 | 4.520 | 4.080 | 4.200 | 7,640,664 | -0.05(-1.18%) |
Feb 09, 2022 | 4.190 | 4.350 | 4.062 | 4.250 | 8,823,746 | +0.13(+3.16%) |
Feb 08, 2022 | 4.070 | 4.210 | 4.000 | 4.120 | 5,474,975 | +0.09(+2.23%) |
Feb 07, 2022 | 3.850 | 4.240 | 3.850 | 4.030 | 4,850,217 | +0.18(+4.68%) |
Feb 04, 2022 | 3.760 | 3.910 | 3.720 | 3.850 | 5,195,975 | +0.12(+3.22%) |
Feb 03, 2022 | 3.840 | 3.690 | 3.730 | 4,232,719 | -0.26(-6.52%) | |
Feb 02, 2022 | 4.390 | 4.395 | 3.900 | 3.990 | 6,193,973 | -0.37(-8.49%) |
Feb 01, 2022 | 4.170 | 4.370 | 3.940 | 4.360 | 6,438,595 | +0.27(+6.60%) |
Jan 31, 2022 | 3.770 | 4.170 | 4.090 | 7,360,348 | +0.34(+9.07%) | |
Jan 28, 2022 | 3.500 | 3.750 | 3.420 | 3.750 | 4,888,640 | +0.24(+6.84%) |
Jan 27, 2022 | 3.940 | 3.980 | 3.480 | 3.510 | 7,951,574 | -0.37(-9.54%) |
Jan 26, 2022 | 3.960 | 4.195 | 3.870 | 3.880 | 7,400,903 | +0.08(+2.11%) |
Jan 25, 2022 | 3.770 | 3.940 | 3.680 | 3.800 | 5,967,332 | -0.10(-2.56%) |
Jan 24, 2022 | 3.400 | 3.910 | 3.280 | 3.900 | 12,591,187 | +0.39(+11.11%) |
Jan 21, 2022 | 3.800 | 3.860 | 3.505 | 3.510 | 10,958,947 | -0.34(-8.83%) |
Jan 20, 2022 | 4.080 | 4.215 | 3.830 | 3.850 | 6,857,859 | -0.14(-3.51%) |
Jan 19, 2022 | 4.060 | 4.140 | 3.960 | 3.990 | 4,942,582 | -0.04(-0.99%) |
Jan 18, 2022 | 4.260 | 4.300 | 4.020 | 4.030 | 4,910,373 | -0.32(-7.36%) |
Jan 14, 2022 | 4.350 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.650 | 4.689 | 4.330 | 4.350 | 2,967,736 | -0.18(-3.97%) |
Jan 12, 2022 | 4.810 | 4.850 | 4.500 | 4.530 | 3,026,645 | -0.07(-1.52%) |
Jan 11, 2022 | 4.440 | 4.640 | 4.350 | 4.600 | 4,643,765 | +0.21(+4.78%) |
Jan 10, 2022 | 4.490 | 4.490 | 4.240 | 4.390 | 5,072,657 | -0.13(-2.88%) |
Jan 07, 2022 | 4.590 | 4.725 | 4.410 | 4.520 | 5,189,062 | -0.05(-1.09%) |
Jan 06, 2022 | 4.710 | 4.780 | 4.429 | 4.570 | 5,612,625 | -0.14(-2.97%) |
Jan 05, 2022 | 5.090 | 5.135 | 4.695 | 4.710 | 4,188,774 | -0.43(-8.37%) |
Jan 04, 2022 | 5.380 | 5.390 | 5.030 | 5.140 | 3,696,127 | -0.12(-2.28%) |
Jan 03, 2022 | 5.050 | 5.380 | 5.020 | 5.260 | 4,696,236 | +0.31(+6.26%) |
Dec 31, 2021 | 4.940 | 5.100 | 4.880 | 4.950 | 5,447,639 | -0.12(-2.37%) |
Dec 30, 2021 | 4.680 | 5.185 | 4.660 | 5.070 | 9,846,002 | +0.32(+6.74%) |
Dec 29, 2021 | 4.810 | 4.860 | 4.700 | 4.750 | 5,130,946 | -0.10(-2.06%) |
Dec 28, 2021 | 4.970 | 5.168 | 4.790 | 4.850 | 7,361,596 | -0.13(-2.61%) |
Dec 27, 2021 | 5.340 | 5.350 | 4.970 | 4.980 | 6,028,004 | -0.37(-6.92%) |
Dec 23, 2021 | 5.200 | 5.440 | 5.150 | 5.350 | 3,777,597 | +0.15(+2.88%) |
Dec 22, 2021 | 5.220 | 5.270 | 5.130 | 5.200 | 3,322,644 | -0.05(-0.95%) |
Dec 21, 2021 | 5.160 | 5.384 | 5.160 | 5.250 | 4,424,086 | +0.16(+3.14%) |
Dec 20, 2021 | 5.130 | 5.210 | 4.990 | 5.090 | 5,145,906 | -0.27(-5.04%) |
Dec 17, 2021 | 5.140 | 5.460 | 4.950 | 5.360 | 7,281,505 | +0.17(+3.28%) |
Dec 16, 2021 | 5.530 | 5.580 | 5.112 | 5.190 | 6,249,263 | -0.25(-4.60%) |
Dec 15, 2021 | 5.380 | 5.490 | 5.100 | 5.440 | 5,354,743 | +0.06(+1.12%) |
Dec 14, 2021 | 5.390 | 5.550 | 5.310 | 5.380 | 4,292,144 | -0.11(-2.00%) |
Dec 13, 2021 | 5.810 | 5.840 | 5.420 | 5.490 | 5,277,070 | -0.32(-5.51%) |
Dec 10, 2021 | 5.970 | 6.200 | 5.730 | 5.810 | 4,081,494 | -0.09(-1.53%) |
Dec 09, 2021 | 6.320 | 6.325 | 5.880 | 5.900 | 5,625,782 | -0.32(-5.14%) |
Dec 08, 2021 | 6.310 | 6.350 | 6.105 | 6.220 | 9,412,486 | -0.03(-0.48%) |
Dec 07, 2021 | 5.950 | 6.430 | 5.940 | 6.250 | 7,130,737 | +0.44(+7.57%) |
Dec 06, 2021 | 5.490 | 5.890 | 5.390 | 5.810 | 6,595,600 | +0.12(+2.11%) |
Dec 03, 2021 | 5.940 | 5.950 | 5.470 | 5.690 | 8,229,025 | -0.29(-4.85%) |
Dec 02, 2021 | 5.900 | 6.005 | 5.730 | 5.980 | 5,684,641 | +0.06(+1.01%) |
Dec 01, 2021 | 6.560 | 6.705 | 5.840 | 5.920 | 10,614,508 | -0.60(-9.20%) |
Nov 30, 2021 | 6.410 | 6.630 | 6.220 | 6.520 | 7,411,310 | +0.02(+0.31%) |
Nov 29, 2021 | 6.720 | 6.740 | 6.370 | 6.500 | 5,018,265 | -0.08(-1.22%) |
Nov 26, 2021 | 6.680 | 6.686 | 6.385 | 6.580 | 3,312,410 | -0.24(-3.52%) |
Nov 24, 2021 | 6.550 | 6.830 | 6.425 | 6.820 | 3,820,933 | +0.27(+4.12%) |
Nov 23, 2021 | 6.700 | 6.835 | 6.385 | 6.550 | 6,429,211 | -0.22(-3.25%) |
Nov 22, 2021 | 7.000 | 7.000 | 6.625 | 6.770 | 5,687,417 | -0.14(-2.03%) |
Nov 19, 2021 | 6.860 | 7.080 | 6.850 | 6.910 | 4,024,368 | -0.07(-1.00%) |
Nov 18, 2021 | 7.010 | 7.010 | 6.905 | 6.980 | 6,131,231 | -0.12(-1.69%) |
Nov 17, 2021 | 6.860 | 7.400 | 6.850 | 7.100 | 9,078,166 | +0.27(+3.95%) |
Nov 16, 2021 | 7.050 | 7.190 | 6.430 | 6.830 | 23,490,972 | -1.19(-14.84%) |
Nov 15, 2021 | 8.550 | 8.600 | 8.010 | 8.020 | 12,295,575 | -0.59(-6.85%) |
Nov 12, 2021 | 8.590 | 8.945 | 8.490 | 8.610 | 5,156,575 | +0.11(+1.29%) |
Nov 11, 2021 | 8.330 | 8.720 | 8.230 | 8.500 | 9,580,648 | +0.31(+3.79%) |
Nov 10, 2021 | 8.660 | 8.190 | 5,676,581 | -0.62(-7.04%) | ||
Nov 09, 2021 | 9.050 | 9.100 | 8.540 | 8.810 | 6,570,461 | -0.39(-4.24%) |
Nov 08, 2021 | 8.660 | 9.290 | 8.600 | 9.200 | 6,335,972 | +0.59(+6.85%) |
Nov 05, 2021 | 8.920 | 8.960 | 8.280 | 8.610 | 7,908,749 | -0.26(-2.93%) |
Nov 04, 2021 | 9.250 | 9.690 | 8.740 | 8.870 | 15,005,838 | -0.02(-0.22%) |
Nov 03, 2021 | 8.320 | 8.985 | 8.250 | 8.890 | 10,632,940 | +0.60(+7.24%) |
Nov 02, 2021 | 8.270 | 8.570 | 7.902 | 8.290 | 10,622,447 | -0.37(-4.27%) |
Nov 01, 2021 | 7.040 | 8.800 | 7.400 | 8.660 | 26,089,764 | +1.67(+23.89%) |
Oct 29, 2021 | 7.140 | 7.220 | 6.890 | 6.990 | 7,392,492 | -0.15(-2.10%) |
Oct 28, 2021 | 7.070 | 7.230 | 7.020 | 7.140 | 3,020,157 | +0.08(+1.13%) |
Oct 27, 2021 | 7.120 | 7.230 | 6.995 | 7.060 | 3,038,109 | -0.07(-0.98%) |
Oct 26, 2021 | 7.500 | 7.130 | 3,881,341 | -0.27(-3.65%) | ||
Oct 25, 2021 | 7.050 | 7.455 | 7.040 | 7.400 | 4,666,085 | +0.38(+5.41%) |
Oct 22, 2021 | 7.400 | 7.400 | 7.000 | 7.020 | 3,686,644 | -0.43(-5.77%) |
Oct 21, 2021 | 7.200 | 7.550 | 7.190 | 7.450 | 4,893,715 | +0.21(+2.90%) |
Oct 20, 2021 | 7.300 | 7.380 | 7.130 | 7.240 | 3,906,706 | -0.05(-0.69%) |
Oct 19, 2021 | 7.000 | 7.300 | 6.880 | 7.290 | 4,774,477 | +0.39(+5.65%) |
Oct 18, 2021 | 6.850 | 7.000 | 6.780 | 6.900 | 3,269,096 | -0.02(-0.29%) |
Oct 15, 2021 | 7.100 | 7.100 | 6.870 | 6.920 | 4,734,629 | -0.08(-1.14%) |
Oct 14, 2021 | 7.260 | 7.290 | 6.990 | 7.000 | 3,172,377 | -0.14(-1.96%) |
Oct 13, 2021 | 6.950 | 7.170 | 6.905 | 7.140 | 4,312,662 | +0.24(+3.48%) |
Oct 12, 2021 | 6.900 | 7.020 | 6.830 | 6.900 | 2,648,545 | +0.06(+0.88%) |
Oct 11, 2021 | 7.010 | 7.190 | 6.840 | 6.840 | 2,989,805 | -0.22(-3.12%) |
Oct 08, 2021 | 7.190 | 7.320 | 7.050 | 7.060 | 2,235,238 | -0.13(-1.81%) |
Oct 07, 2021 | 6.920 | 7.330 | 6.880 | 7.190 | 4,503,616 | +0.37(+5.43%) |
Oct 06, 2021 | 6.810 | 6.880 | 6.700 | 6.820 | 4,121,989 | -0.12(-1.73%) |
Oct 05, 2021 | 6.960 | 7.070 | 6.870 | 6.940 | 3,779,500 | +0.00(+0.00%) |
Oct 04, 2021 | 7.220 | 7.260 | 6.910 | 6.940 | 5,555,538 | -0.36(-4.93%) |
Oct 01, 2021 | 7.200 | 7.340 | 7.090 | 7.300 | 3,996,419 | +0.13(+1.81%) |
Sep 30, 2021 | 7.230 | 7.360 | 7.170 | 7.170 | 4,042,059 | -0.04(-0.55%) |
Sep 29, 2021 | 7.400 | 7.480 | 7.185 | 7.210 | 4,873,371 | -0.20(-2.70%) |
Sep 28, 2021 | 7.750 | 7.820 | 7.410 | 7.410 | 6,010,089 | -0.42(-5.36%) |
Sep 27, 2021 | 7.790 | 8.000 | 7.510 | 7.830 | 4,372,394 | +0.06(+0.77%) |
Sep 24, 2021 | 7.810 | 7.940 | 7.715 | 7.770 | 3,003,874 | -0.13(-1.65%) |
Sep 23, 2021 | 7.710 | 7.935 | 7.680 | 7.900 | 3,643,283 | +0.29(+3.81%) |
Sep 22, 2021 | 7.710 | 7.810 | 7.580 | 7.610 | 3,947,771 | -0.02(-0.26%) |
Sep 21, 2021 | 7.660 | 7.740 | 7.460 | 7.630 | 3,466,624 | -0.01(-0.13%) |
Sep 20, 2021 | 7.510 | 7.660 | 7.320 | 7.640 | 5,609,258 | -0.10(-1.29%) |
Sep 17, 2021 | 7.700 | 7.880 | 7.580 | 7.740 | 13,261,120 | +0.02(+0.26%) |
Sep 16, 2021 | 7.720 | 7.750 | 7.430 | 7.720 | 8,874,815 | -0.21(-2.65%) |
Sep 15, 2021 | 7.800 | 7.950 | 7.700 | 7.930 | 4,751,659 | +0.10(+1.28%) |
Sep 14, 2021 | 7.980 | 8.070 | 7.695 | 7.830 | 5,457,579 | -0.15(-1.88%) |
Sep 13, 2021 | 8.100 | 8.200 | 7.840 | 7.980 | 5,145,380 | -0.16(-1.97%) |
Sep 10, 2021 | 8.170 | 8.305 | 8.030 | 8.140 | 5,689,735 | -0.12(-1.45%) |
Sep 09, 2021 | 8.200 | 8.560 | 8.110 | 8.260 | 5,648,648 | +0.09(+1.10%) |
Sep 08, 2021 | 8.800 | 8.800 | 8.120 | 8.170 | 5,646,576 | -0.67(-7.58%) |
Sep 07, 2021 | 8.790 | 9.049 | 8.760 | 8.840 | 3,598,234 | +0.05(+0.57%) |
Sep 03, 2021 | 8.910 | 9.060 | 8.560 | 8.790 | 4,246,275 | -0.12(-1.35%) |
Sep 02, 2021 | 8.370 | 8.930 | 8.340 | 8.910 | 4,807,839 | +0.57(+6.83%) |
Sep 01, 2021 | 8.250 | 8.440 | 8.150 | 8.340 | 3,129,917 | +0.04(+0.48%) |
Aug 31, 2021 | 8.130 | 8.400 | 8.100 | 8.300 | 3,900,987 | +0.17(+2.09%) |
Aug 30, 2021 | 8.420 | 8.420 | 7.975 | 8.130 | 3,192,661 | -0.17(-2.05%) |
Aug 27, 2021 | 8.100 | 8.430 | 8.050 | 8.300 | 2,712,917 | +0.16(+1.97%) |
Aug 26, 2021 | 8.310 | 8.620 | 8.111 | 8.140 | 3,581,621 | -0.17(-2.05%) |
Aug 25, 2021 | 8.200 | 8.360 | 7.930 | 8.310 | 5,013,943 | +0.11(+1.34%) |
Aug 24, 2021 | 8.160 | 8.239 | 7.940 | 8.200 | 5,092,475 | +0.04(+0.49%) |
Aug 23, 2021 | 7.700 | 8.260 | 7.590 | 8.160 | 7,446,179 | +0.58(+7.65%) |
Aug 20, 2021 | 7.430 | 7.810 | 7.310 | 7.580 | 4,544,580 | +0.24(+3.27%) |
Aug 19, 2021 | 7.410 | 7.846 | 7.300 | 7.340 | 5,654,577 | -0.08(-1.08%) |
Aug 18, 2021 | 7.350 | 7.820 | 7.260 | 7.420 | 7,614,395 | +0.24(+3.34%) |
Aug 17, 2021 | 7.750 | 7.750 | 7.120 | 7.180 | 10,202,886 | -0.61(-7.83%) |
Aug 16, 2021 | 8.360 | 8.390 | 7.760 | 7.790 | 7,721,948 | -0.58(-6.93%) |
Aug 13, 2021 | 8.750 | 8.750 | 8.300 | 8.370 | 6,606,919 | -0.41(-4.67%) |
Aug 12, 2021 | 8.950 | 9.820 | 8.260 | 8.780 | 22,447,276 | -0.15(-1.68%) |
Aug 11, 2021 | 9.560 | 9.598 | 8.660 | 8.930 | 14,017,946 | -0.54(-5.70%) |
Aug 10, 2021 | 9.540 | 9.740 | 9.045 | 9.470 | 8,534,363 | +0.21(+2.27%) |
Aug 09, 2021 | 9.420 | 9.440 | 9.165 | 9.260 | 4,095,305 | -0.11(-1.17%) |
Aug 06, 2021 | 9.400 | 9.532 | 9.240 | 9.370 | 2,181,005 | -0.02(-0.21%) |
Aug 05, 2021 | 9.060 | 9.449 | 8.890 | 9.390 | 3,175,545 | +0.34(+3.76%) |
Aug 04, 2021 | 8.730 | 9.440 | 8.710 | 9.050 | 3,852,828 | +0.23(+2.61%) |
Aug 03, 2021 | 9.000 | 9.030 | 8.550 | 8.820 | 3,847,295 | -0.16(-1.78%) |
Aug 02, 2021 | 9.070 | 9.255 | 8.910 | 8.980 | 2,063,104 | -0.02(-0.22%) |
Jul 30, 2021 | 9.150 | 9.441 | 8.940 | 9.000 | 2,280,237 | -0.24(-2.60%) |
Jul 29, 2021 | 9.480 | 9.580 | 9.132 | 9.240 | 2,778,393 | -0.13(-1.39%) |
Jul 28, 2021 | 9.200 | 9.490 | 9.015 | 9.370 | 2,944,888 | +0.26(+2.85%) |
Jul 27, 2021 | 9.160 | 9.419 | 8.860 | 9.110 | 4,142,322 | -0.21(-2.25%) |
Jul 26, 2021 | 8.890 | 9.420 | 8.865 | 9.320 | 4,203,899 | +0.45(+5.07%) |
Jul 23, 2021 | 9.020 | 9.020 | 8.650 | 8.870 | 3,343,457 | -0.10(-1.11%) |
Jul 22, 2021 | 9.510 | 9.610 | 8.970 | 8.970 | 4,481,849 | -0.59(-6.17%) |
Jul 21, 2021 | 9.330 | 9.630 | 9.320 | 9.560 | 3,060,516 | +0.34(+3.69%) |
Jul 20, 2021 | 9.110 | 9.340 | 8.900 | 9.220 | 3,993,648 | +0.15(+1.65%) |
Jul 19, 2021 | 8.880 | 9.170 | 8.760 | 9.070 | 4,327,904 | -0.08(-0.87%) |
Jul 16, 2021 | 9.390 | 9.470 | 9.055 | 9.150 | 4,280,581 | -0.23(-2.45%) |
Jul 15, 2021 | 9.450 | 9.680 | 9.180 | 9.380 | 3,762,579 | -0.11(-1.16%) |
Jul 14, 2021 | 9.830 | 9.936 | 9.460 | 9.490 | 5,471,864 | -0.31(-3.16%) |
Jul 13, 2021 | 10.07 | 10.10 | 9.670 | 9.800 | 6,142,137 | -0.40(-3.92%) |
Jul 12, 2021 | 10.28 | 10.46 | 9.960 | 10.20 | 4,436,524 | -0.24(-2.30%) |
Jul 09, 2021 | 10.74 | 10.83 | 10.41 | 10.44 | 3,917,894 | -0.23(-2.16%) |
Jul 08, 2021 | 10.15 | 10.68 | 9.930 | 10.67 | 4,084,598 | +0.35(+3.39%) |
Jul 07, 2021 | 10.72 | 10.75 | 10.00 | 10.32 | 7,163,972 | -0.36(-3.37%) |
Jul 06, 2021 | 10.90 | 11.11 | 10.58 | 10.68 | 5,526,340 | -0.19(-1.75%) |
Jul 02, 2021 | 11.07 | 11.30 | 10.73 | 10.87 | 5,977,205 | -0.14(-1.27%) |
Jul 01, 2021 | 11.50 | 11.63 | 10.99 | 11.01 | 7,614,845 | -0.49(-4.26%) |
Jun 30, 2021 | 12.00 | 12.02 | 11.46 | 11.50 | 5,964,642 | -0.53(-4.41%) |
Jun 29, 2021 | 12.62 | 12.76 | 11.89 | 12.03 | 5,869,666 | -0.50(-3.99%) |
Jun 28, 2021 | 12.48 | 12.68 | 12.24 | 12.53 | 5,838,076 | +0.53(+4.42%) |
Jun 25, 2021 | 13.00 | 13.21 | 11.78 | 12.00 | 20,608,816 | -1.01(-7.76%) |
Jun 24, 2021 | 13.19 | 13.28 | 12.88 | 13.01 | 4,868,404 | +0.01(+0.08%) |
Jun 23, 2021 | 12.94 | 13.34 | 12.82 | 13.00 | 5,003,957 | +0.06(+0.46%) |
Jun 22, 2021 | 12.37 | 13.41 | 12.14 | 12.94 | 8,455,190 | +0.46(+3.69%) |
Jun 21, 2021 | 12.50 | 12.68 | 12.11 | 12.48 | 4,554,640 | -0.09(-0.72%) |
Jun 18, 2021 | 12.27 | 12.82 | 12.08 | 12.57 | 7,565,735 | +0.26(+2.11%) |
Jun 17, 2021 | 11.83 | 12.54 | 11.80 | 12.31 | 4,046,890 | +0.29(+2.41%) |
Jun 16, 2021 | 11.93 | 12.31 | 11.69 | 12.02 | 5,618,300 | +0.08(+0.67%) |
Jun 15, 2021 | 12.63 | 12.66 | 11.92 | 11.94 | 5,317,839 | -0.73(-5.76%) |
Jun 14, 2021 | 13.07 | 13.17 | 12.45 | 12.67 | 4,709,981 | -0.29(-2.24%) |
Jun 11, 2021 | 12.88 | 13.28 | 12.76 | 12.96 | 3,059,263 | +0.10(+0.78%) |
Jun 10, 2021 | 13.86 | 13.86 | 12.58 | 12.86 | 5,340,154 | -0.61(-4.53%) |
Jun 09, 2021 | 13.77 | 13.99 | 13.20 | 13.47 | 7,912,413 | -0.53(-3.79%) |
Jun 08, 2021 | 14.20 | 15.01 | 13.36 | 14.00 | 14,688,324 | -1.10(-7.28%) |
Jun 07, 2021 | 14.92 | 15.48 | 14.38 | 15.10 | 4,897,337 | +0.26(+1.75%) |
Jun 04, 2021 | 14.69 | 15.29 | 14.45 | 14.84 | 4,109,058 | +0.25(+1.71%) |
Jun 03, 2021 | 14.00 | 14.85 | 13.68 | 14.59 | 4,210,820 | +0.21(+1.46%) |
Jun 02, 2021 | 13.26 | 14.90 | 13.08 | 14.38 | 5,551,300 | +1.25(+9.52%) |
Jun 01, 2021 | 13.37 | 13.70 | 12.92 | 13.13 | 2,299,432 | -0.08(-0.61%) |
May 28, 2021 | 13.62 | 14.25 | 13.14 | 13.21 | 3,047,112 | -0.36(-2.65%) |
May 27, 2021 | 13.49 | 13.59 | 12.81 | 13.57 | 4,241,747 | +0.44(+3.35%) |
May 26, 2021 | 12.51 | 13.30 | 12.43 | 13.13 | 2,758,321 | +0.56(+4.46%) |
May 25, 2021 | 13.40 | 14.04 | 12.40 | 12.57 | 4,882,244 | -0.88(-6.54%) |
May 24, 2021 | 13.37 | 13.64 | 12.77 | 13.45 | 2,615,412 | +0.28(+2.13%) |
May 21, 2021 | 13.00 | 13.55 | 12.76 | 13.17 | 3,018,429 | +0.30(+2.33%) |
May 20, 2021 | 13.69 | 13.69 | 12.34 | 12.87 | 3,056,493 | -0.17(-1.30%) |
May 19, 2021 | 12.93 | 13.28 | 12.64 | 13.04 | 2,982,420 | -0.33(-2.47%) |
May 18, 2021 | 12.12 | 13.99 | 11.92 | 13.37 | 6,126,928 | -0.19(-1.40%) |
May 17, 2021 | 12.51 | 13.66 | 12.39 | 13.56 | 3,713,543 | +0.97(+7.70%) |
May 14, 2021 | 11.84 | 12.78 | 11.66 | 12.59 | 2,718,439 | +0.89(+7.61%) |
May 13, 2021 | 12.21 | 13.06 | 11.63 | 11.70 | 4,230,734 | -0.43(-3.54%) |
May 12, 2021 | 12.09 | 12.51 | 11.58 | 12.13 | 4,647,451 | +0.07(+0.58%) |
May 11, 2021 | 10.34 | 12.21 | 10.20 | 12.06 | 4,519,384 | +1.08(+9.84%) |
May 10, 2021 | 11.90 | 11.90 | 10.84 | 10.98 | 4,526,845 | -1.05(-8.73%) |
May 07, 2021 | 11.81 | 12.70 | 11.77 | 12.03 | 3,235,322 | +0.36(+3.08%) |
May 06, 2021 | 12.04 | 12.22 | 11.30 | 11.67 | 2,671,505 | -0.57(-4.66%) |
May 05, 2021 | 12.29 | 12.88 | 12.03 | 12.24 | 2,434,423 | +0.04(+0.33%) |
May 04, 2021 | 12.83 | 12.84 | 11.80 | 12.20 | 2,932,763 | -0.88(-6.73%) |