Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.520 | 5.710 | 5.125 | 5.140 | 579,351 | -0.43(-7.72%) |
Apr 28, 2022 | 5.520 | 5.700 | 5.250 | 5.570 | 543,012 | +0.08(+1.46%) |
Apr 27, 2022 | 5.530 | 5.680 | 5.430 | 5.490 | 655,103 | -0.06(-1.08%) |
Apr 26, 2022 | 5.830 | 5.890 | 5.520 | 5.550 | 445,263 | -0.35(-5.93%) |
Apr 25, 2022 | 5.740 | 6.030 | 5.710 | 5.900 | 503,661 | +0.13(+2.25%) |
Apr 22, 2022 | 6.100 | 6.190 | 5.750 | 5.770 | 473,284 | -0.25(-4.15%) |
Apr 21, 2022 | 6.390 | 6.582 | 5.970 | 6.020 | 576,704 | -0.30(-4.75%) |
Apr 20, 2022 | 6.690 | 6.780 | 6.240 | 6.320 | 488,596 | -0.22(-3.36%) |
Apr 19, 2022 | 6.640 | 6.780 | 6.390 | 6.540 | 659,384 | +0.02(+0.31%) |
Apr 18, 2022 | 6.990 | 6.990 | 6.390 | 6.520 | 910,137 | -0.34(-4.96%) |
Apr 14, 2022 | 7.060 | 7.120 | 6.713 | 6.860 | 559,065 | -0.20(-2.83%) |
Apr 13, 2022 | 6.980 | 7.290 | 6.820 | 7.060 | 1,159,802 | +0.15(+2.17%) |
Apr 12, 2022 | 7.340 | 7.550 | 6.890 | 6.910 | 784,549 | -0.25(-3.56%) |
Apr 11, 2022 | 7.830 | 7.870 | 7.050 | 7.165 | 1,035,215 | -0.80(-10.10%) |
Apr 08, 2022 | 8.210 | 8.270 | 7.860 | 7.970 | 558,133 | -0.28(-3.39%) |
Apr 07, 2022 | 8.500 | 8.630 | 8.130 | 8.250 | 359,091 | -0.25(-2.94%) |
Apr 06, 2022 | 8.520 | 8.670 | 8.290 | 8.500 | 467,067 | -0.10(-1.16%) |
Apr 05, 2022 | 8.990 | 9.180 | 8.540 | 8.600 | 430,939 | -0.40(-4.44%) |
Apr 04, 2022 | 8.700 | 9.105 | 8.590 | 9.000 | 429,290 | +0.35(+4.05%) |
Apr 01, 2022 | 8.750 | 8.884 | 8.400 | 8.650 | 419,606 | +0.00(+0.00%) |
Mar 31, 2022 | 9.050 | 9.100 | 8.630 | 8.650 | 587,151 | -0.37(-4.10%) |
Mar 30, 2022 | 9.380 | 9.606 | 8.970 | 9.020 | 297,002 | -0.40(-4.25%) |
Mar 29, 2022 | 9.290 | 9.625 | 9.230 | 9.420 | 282,805 | +0.34(+3.74%) |
Mar 28, 2022 | 9.190 | 9.410 | 8.870 | 9.080 | 188,631 | -0.16(-1.73%) |
Mar 25, 2022 | 9.520 | 9.720 | 9.125 | 9.240 | 229,276 | -0.38(-3.95%) |
Mar 24, 2022 | 9.460 | 9.650 | 9.334 | 9.620 | 220,816 | +0.29(+3.11%) |
Mar 23, 2022 | 9.340 | 9.850 | 9.260 | 9.330 | 277,034 | -0.12(-1.27%) |
Mar 22, 2022 | 9.510 | 9.730 | 9.370 | 9.450 | 470,732 | +0.03(+0.32%) |
Mar 21, 2022 | 9.640 | 9.750 | 9.280 | 9.420 | 324,742 | -0.32(-3.29%) |
Mar 18, 2022 | 9.820 | 10.41 | 9.700 | 9.740 | 1,073,874 | -0.18(-1.81%) |
Mar 17, 2022 | 9.360 | 10.09 | 9.230 | 9.920 | 290,825 | +0.44(+4.64%) |
Mar 16, 2022 | 9.090 | 9.525 | 8.983 | 9.480 | 399,622 | +0.61(+6.88%) |
Mar 15, 2022 | 8.670 | 8.900 | 8.500 | 8.870 | 304,593 | +0.24(+2.78%) |
Mar 14, 2022 | 9.190 | 9.195 | 8.510 | 8.630 | 408,322 | -0.48(-5.27%) |
Mar 11, 2022 | 9.620 | 9.715 | 9.050 | 9.110 | 238,541 | -0.51(-5.30%) |
Mar 10, 2022 | 9.340 | 9.800 | 9.220 | 9.620 | 400,340 | +0.08(+0.84%) |
Mar 09, 2022 | 9.100 | 9.570 | 9.060 | 9.540 | 366,034 | +0.68(+7.67%) |
Mar 08, 2022 | 8.550 | 9.040 | 8.380 | 8.860 | 477,823 | +0.28(+3.26%) |
Mar 07, 2022 | 8.890 | 9.069 | 8.460 | 8.580 | 479,743 | -0.35(-3.92%) |
Mar 04, 2022 | 9.300 | 9.615 | 8.820 | 8.930 | 356,546 | -0.54(-5.70%) |
Mar 03, 2022 | 10.04 | 10.09 | 9.330 | 9.470 | 389,998 | -0.69(-6.79%) |
Mar 02, 2022 | 9.940 | 10.31 | 9.670 | 10.16 | 349,297 | +0.26(+2.63%) |
Mar 01, 2022 | 10.19 | 10.43 | 9.810 | 9.900 | 337,207 | -0.40(-3.88%) |
Feb 28, 2022 | 9.930 | 10.49 | 9.930 | 10.30 | 636,643 | +0.17(+1.68%) |
Feb 25, 2022 | 10.19 | 10.26 | 9.950 | 10.13 | 318,769 | -0.01(-0.10%) |
Feb 24, 2022 | 9.000 | 10.19 | 8.940 | 10.14 | 784,236 | +0.61(+6.40%) |
Feb 23, 2022 | 10.32 | 10.35 | 9.490 | 9.530 | 355,792 | -0.62(-6.11%) |
Feb 22, 2022 | 10.15 | 10.48 | 10.07 | 10.15 | 608,811 | -0.41(-3.88%) |
Feb 18, 2022 | 10.56 | 0 | -0.07(-0.66%) | |||
Feb 17, 2022 | 11.37 | 11.43 | 10.43 | 10.63 | 462,168 | -0.85(-7.40%) |
Feb 16, 2022 | 11.45 | 11.82 | 11.22 | 11.48 | 465,062 | -0.14(-1.20%) |
Feb 15, 2022 | 11.29 | 11.71 | 11.15 | 11.62 | 466,765 | +0.71(+6.51%) |
Feb 14, 2022 | 11.08 | 11.38 | 10.82 | 10.91 | 371,507 | -0.42(-3.71%) |
Feb 11, 2022 | 12.32 | 12.48 | 11.09 | 11.33 | 620,190 | -1.06(-8.56%) |
Feb 10, 2022 | 11.97 | 12.80 | 11.89 | 12.39 | 601,354 | +0.03(+0.24%) |
Feb 09, 2022 | 11.64 | 12.61 | 11.59 | 12.36 | 773,502 | +0.92(+8.04%) |
Feb 08, 2022 | 11.37 | 11.57 | 11.09 | 11.44 | 361,722 | -0.06(-0.52%) |
Feb 07, 2022 | 11.40 | 11.72 | 11.27 | 11.50 | 568,989 | +0.18(+1.59%) |
Feb 04, 2022 | 10.84 | 11.42 | 10.56 | 11.32 | 594,832 | +0.38(+3.47%) |
Feb 03, 2022 | 10.74 | 10.94 | 1,413,588 | -0.24(-2.15%) | ||
Feb 02, 2022 | 10.90 | 11.72 | 10.46 | 11.18 | 3,729,574 | +0.64(+6.07%) |
Feb 01, 2022 | 9.060 | 10.68 | 8.940 | 10.54 | 2,601,129 | +2.06(+24.29%) |
Jan 28, 2022 | 8.190 | 8.500 | 8.020 | 8.480 | 358,089 | +0.29(+3.54%) |
Jan 27, 2022 | 8.640 | 8.830 | 8.170 | 8.190 | 484,125 | -0.39(-4.55%) |
Jan 26, 2022 | 9.090 | 9.240 | 8.520 | 8.580 | 731,215 | -0.09(-1.04%) |
Jan 25, 2022 | 8.670 | 8.990 | 8.550 | 8.670 | 549,705 | -0.19(-2.14%) |
Jan 24, 2022 | 8.280 | 8.940 | 7.520 | 8.860 | 1,604,773 | -0.05(-0.62%) |
Jan 21, 2022 | 9.610 | 9.850 | 8.760 | 8.915 | 1,679,737 | -1.01(-10.13%) |
Jan 20, 2022 | 10.68 | 10.74 | 9.820 | 9.920 | 781,746 | -0.67(-6.33%) |
Jan 19, 2022 | 10.44 | 11.10 | 10.39 | 10.59 | 823,009 | +0.24(+2.32%) |
Jan 18, 2022 | 10.88 | 10.99 | 10.33 | 10.35 | 646,288 | -0.70(-6.33%) |
Jan 14, 2022 | 11.05 | 0 | +0.10(+0.91%) | |||
Jan 13, 2022 | 12.08 | 12.24 | 10.86 | 10.95 | 987,126 | -1.13(-9.35%) |
Jan 12, 2022 | 12.01 | 12.43 | 11.92 | 12.08 | 721,311 | +0.03(+0.25%) |
Jan 11, 2022 | 11.99 | 12.40 | 11.69 | 12.05 | 587,076 | +0.02(+0.17%) |
Jan 10, 2022 | 12.12 | 12.17 | 11.37 | 12.03 | 678,344 | -0.35(-2.83%) |
Jan 07, 2022 | 12.01 | 12.58 | 11.97 | 12.38 | 555,803 | +0.34(+2.82%) |
Jan 06, 2022 | 11.90 | 12.50 | 11.38 | 12.04 | 676,914 | +0.21(+1.78%) |
Jan 05, 2022 | 13.08 | 13.15 | 11.71 | 11.83 | 866,198 | -1.07(-8.29%) |
Jan 04, 2022 | 13.85 | 13.88 | 12.22 | 12.90 | 1,076,491 | -0.99(-7.13%) |
Jan 03, 2022 | 14.62 | 14.77 | 13.74 | 13.89 | 683,058 | -0.39(-2.73%) |
Dec 31, 2021 | 13.27 | 14.57 | 13.25 | 14.28 | 1,412,354 | +0.56(+4.08%) |
Dec 30, 2021 | 13.09 | 13.93 | 12.72 | 13.72 | 1,615,610 | +0.62(+4.73%) |
Dec 29, 2021 | 13.20 | 13.91 | 12.82 | 13.10 | 1,898,295 | +0.12(+0.92%) |
Dec 28, 2021 | 14.80 | 14.80 | 12.84 | 12.98 | 1,653,580 | -1.67(-11.40%) |
Dec 27, 2021 | 15.42 | 15.55 | 14.01 | 14.65 | 905,659 | -0.87(-5.61%) |
Dec 23, 2021 | 15.49 | 15.64 | 14.85 | 15.52 | 305,350 | +0.14(+0.91%) |
Dec 22, 2021 | 15.55 | 15.80 | 15.11 | 15.38 | 334,652 | -0.18(-1.16%) |
Dec 21, 2021 | 15.42 | 15.68 | 15.10 | 15.56 | 271,482 | +0.44(+2.91%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.54 | 15.12 | 391,462 | -0.28(-1.82%) |
Dec 17, 2021 | 14.53 | 15.61 | 13.86 | 15.40 | 751,869 | +0.70(+4.76%) |
Dec 16, 2021 | 15.57 | 17.15 | 14.52 | 14.70 | 535,016 | -0.39(-2.58%) |
Dec 15, 2021 | 14.25 | 15.21 | 13.86 | 15.09 | 885,089 | +0.46(+3.14%) |
Dec 14, 2021 | 14.63 | 15.27 | 14.17 | 14.63 | 773,180 | -1.06(-6.76%) |
Dec 13, 2021 | 15.55 | 16.30 | 15.30 | 15.69 | 393,267 | -0.25(-1.57%) |
Dec 10, 2021 | 16.72 | 16.93 | 15.53 | 15.94 | 415,029 | -0.43(-2.63%) |
Dec 09, 2021 | 17.01 | 17.51 | 16.21 | 16.37 | 484,633 | -0.87(-5.05%) |
Dec 08, 2021 | 17.10 | 17.64 | 16.39 | 17.24 | 543,985 | +0.38(+2.25%) |
Dec 07, 2021 | 16.17 | 17.40 | 16.07 | 16.86 | 655,156 | +1.28(+8.22%) |
Dec 06, 2021 | 14.81 | 15.84 | 13.60 | 15.58 | 1,406,775 | +0.15(+0.97%) |
Dec 03, 2021 | 17.15 | 17.40 | 15.19 | 15.43 | 1,635,430 | -2.09(-11.93%) |
Dec 02, 2021 | 17.66 | 18.39 | 17.04 | 17.52 | 628,363 | -0.17(-0.96%) |
Dec 01, 2021 | 18.95 | 19.65 | 17.50 | 17.69 | 994,198 | -1.53(-7.96%) |
Nov 30, 2021 | 18.52 | 19.43 | 17.39 | 19.22 | 1,827,856 | +0.91(+4.97%) |
Nov 29, 2021 | 21.19 | 21.83 | 18.12 | 18.31 | 1,268,542 | -1.90(-9.40%) |
Nov 26, 2021 | 19.00 | 20.50 | 18.36 | 20.21 | 649,527 | +0.76(+3.91%) |
Nov 24, 2021 | 20.31 | 22.12 | 18.00 | 19.45 | 2,226,139 | +1.24(+6.81%) |
Nov 23, 2021 | 17.79 | 20.02 | 17.00 | 18.21 | 1,970,242 | -0.89(-4.66%) |
Nov 22, 2021 | 26.43 | 26.45 | 18.92 | 19.10 | 3,339,979 | -7.40(-27.92%) |
Nov 19, 2021 | 27.51 | 28.54 | 26.18 | 26.50 | 524,811 | -1.15(-4.16%) |
Nov 18, 2021 | 27.25 | 27.65 | 27.32 | 27.65 | 664,285 | +0.40(+1.47%) |
Nov 17, 2021 | 27.47 | 28.00 | 27.00 | 27.25 | 430,384 | -0.43(-1.55%) |
Nov 16, 2021 | 27.64 | 28.00 | 26.92 | 27.68 | 367,405 | -0.48(-1.70%) |
Nov 15, 2021 | 29.04 | 29.24 | 27.50 | 28.16 | 456,427 | -0.49(-1.71%) |
Nov 12, 2021 | 27.87 | 28.98 | 25.75 | 28.65 | 636,571 | +0.73(+2.61%) |
Nov 11, 2021 | 27.74 | 28.73 | 27.69 | 27.92 | 396,897 | +0.54(+1.97%) |
Nov 10, 2021 | 28.67 | 27.38 | 973,894 | -1.84(-6.30%) | ||
Nov 09, 2021 | 29.86 | 29.86 | 27.32 | 29.22 | 940,849 | -0.53(-1.78%) |
Nov 08, 2021 | 27.00 | 30.38 | 26.73 | 29.75 | 916,725 | +2.92(+10.88%) |
Nov 05, 2021 | 26.21 | 27.25 | 25.90 | 26.83 | 779,130 | +0.34(+1.28%) |
Nov 04, 2021 | 25.66 | 26.79 | 25.20 | 26.49 | 1,597,247 | +1.44(+5.77%) |
Nov 03, 2021 | 28.24 | 31.54 | 24.63 | 25.05 | 2,971,918 | -3.74(-13.01%) |
Nov 02, 2021 | 25.47 | 28.98 | 25.34 | 28.79 | 1,194,524 | +3.71(+14.79%) |
Nov 01, 2021 | 23.52 | 25.68 | 23.76 | 25.08 | 1,106,019 | +1.67(+7.13%) |
Oct 29, 2021 | 23.68 | 24.26 | 23.10 | 23.41 | 692,844 | -0.08(-0.34%) |
Oct 28, 2021 | 23.11 | 23.79 | 22.99 | 23.49 | 329,517 | +0.52(+2.26%) |
Oct 27, 2021 | 22.97 | 23.56 | 22.72 | 22.97 | 276,483 | -0.20(-0.86%) |
Oct 26, 2021 | 23.05 | 23.17 | 335,096 | +0.25(+1.09%) | ||
Oct 25, 2021 | 22.60 | 23.55 | 22.40 | 22.92 | 432,593 | +0.31(+1.37%) |
Oct 22, 2021 | 22.39 | 22.88 | 21.85 | 22.61 | 454,616 | +0.23(+1.03%) |
Oct 21, 2021 | 21.69 | 22.54 | 21.36 | 22.38 | 415,859 | +0.26(+1.18%) |
Oct 20, 2021 | 22.74 | 22.80 | 21.38 | 22.12 | 540,351 | -0.62(-2.73%) |
Oct 19, 2021 | 22.67 | 23.28 | 22.39 | 22.74 | 416,803 | +0.26(+1.16%) |
Oct 18, 2021 | 22.04 | 22.63 | 21.89 | 22.48 | 349,385 | +0.42(+1.90%) |
Oct 15, 2021 | 23.96 | 23.96 | 21.41 | 22.06 | 750,328 | -1.58(-6.68%) |
Oct 14, 2021 | 23.66 | 23.87 | 23.29 | 23.64 | 442,679 | +0.20(+0.85%) |
Oct 13, 2021 | 23.45 | 23.65 | 23.01 | 23.44 | 246,952 | +0.20(+0.86%) |
Oct 12, 2021 | 23.00 | 23.63 | 22.44 | 23.24 | 631,749 | +0.24(+1.04%) |
Oct 11, 2021 | 22.42 | 23.30 | 22.08 | 23.00 | 416,798 | +0.37(+1.63%) |
Oct 08, 2021 | 22.25 | 22.81 | 21.80 | 22.63 | 466,042 | +0.01(+0.04%) |
Oct 07, 2021 | 21.53 | 22.91 | 21.24 | 22.62 | 542,092 | +1.04(+4.82%) |
Oct 06, 2021 | 20.76 | 21.85 | 20.45 | 21.58 | 451,413 | -0.02(-0.09%) |
Oct 05, 2021 | 20.44 | 21.69 | 20.28 | 21.60 | 431,729 | +1.32(+6.51%) |
Oct 04, 2021 | 20.77 | 21.04 | 20.11 | 20.28 | 492,904 | -0.65(-3.11%) |
Oct 01, 2021 | 22.10 | 22.10 | 20.08 | 20.93 | 1,001,775 | -1.05(-4.78%) |
Sep 30, 2021 | 22.56 | 23.02 | 21.61 | 21.98 | 1,448,065 | -0.36(-1.61%) |
Sep 29, 2021 | 23.01 | 23.80 | 22.05 | 22.34 | 863,496 | -0.33(-1.46%) |
Sep 28, 2021 | 23.66 | 23.78 | 22.45 | 22.67 | 658,030 | -1.15(-4.83%) |
Sep 27, 2021 | 22.69 | 24.25 | 22.41 | 23.82 | 935,961 | +1.13(+4.98%) |
Sep 24, 2021 | 22.02 | 23.91 | 21.85 | 22.69 | 1,203,724 | +0.63(+2.86%) |
Sep 23, 2021 | 20.44 | 22.40 | 20.29 | 22.06 | 928,533 | +1.81(+8.94%) |
Sep 22, 2021 | 19.37 | 20.75 | 19.25 | 20.25 | 913,677 | +1.06(+5.52%) |
Sep 21, 2021 | 19.28 | 19.69 | 18.51 | 19.19 | 532,190 | +0.02(+0.10%) |
Sep 20, 2021 | 19.37 | 20.39 | 19.03 | 19.17 | 625,906 | -1.33(-6.49%) |
Sep 17, 2021 | 20.72 | 20.90 | 19.44 | 20.50 | 993,604 | -0.37(-1.77%) |
Sep 16, 2021 | 19.42 | 21.26 | 19.32 | 20.87 | 944,419 | +1.42(+7.30%) |
Sep 15, 2021 | 18.84 | 19.95 | 18.55 | 19.45 | 510,757 | +0.37(+1.94%) |
Sep 14, 2021 | 19.60 | 20.72 | 18.76 | 19.08 | 919,817 | -0.51(-2.60%) |
Sep 13, 2021 | 19.51 | 20.23 | 19.05 | 19.59 | 445,381 | +0.08(+0.41%) |
Sep 10, 2021 | 19.89 | 20.23 | 19.00 | 19.51 | 440,579 | -0.32(-1.61%) |
Sep 09, 2021 | 18.88 | 20.44 | 18.88 | 19.83 | 803,308 | +0.80(+4.20%) |
Sep 08, 2021 | 18.24 | 19.36 | 18.20 | 19.03 | 540,382 | +0.23(+1.22%) |
Sep 07, 2021 | 19.33 | 19.33 | 17.89 | 18.80 | 531,159 | -0.61(-3.14%) |
Sep 03, 2021 | 18.45 | 19.92 | 18.23 | 19.41 | 666,740 | +0.96(+5.20%) |
Sep 02, 2021 | 20.49 | 20.62 | 17.79 | 18.45 | 1,727,636 | -1.74(-8.62%) |
Sep 01, 2021 | 19.37 | 20.80 | 19.19 | 20.19 | 1,196,658 | +0.51(+2.59%) |
Aug 31, 2021 | 18.70 | 19.99 | 18.59 | 19.68 | 867,539 | +0.78(+4.13%) |
Aug 30, 2021 | 18.59 | 19.29 | 17.59 | 18.90 | 552,351 | +0.19(+1.02%) |
Aug 27, 2021 | 17.94 | 18.91 | 17.62 | 18.71 | 499,324 | +0.92(+5.17%) |
Aug 26, 2021 | 17.73 | 18.19 | 17.10 | 17.79 | 537,590 | +0.24(+1.37%) |
Aug 25, 2021 | 16.06 | 18.00 | 15.92 | 17.55 | 801,269 | +1.41(+8.74%) |
Aug 24, 2021 | 16.17 | 16.55 | 15.71 | 16.14 | 547,849 | +0.29(+1.83%) |
Aug 23, 2021 | 15.50 | 16.11 | 15.34 | 15.85 | 541,420 | +0.59(+3.87%) |
Aug 20, 2021 | 14.19 | 15.34 | 14.13 | 15.26 | 544,158 | +0.99(+6.94%) |
Aug 19, 2021 | 14.85 | 14.92 | 14.02 | 14.27 | 985,859 | -1.25(-8.05%) |
Aug 18, 2021 | 16.28 | 16.40 | 15.37 | 15.52 | 834,954 | -0.14(-0.89%) |
Aug 17, 2021 | 14.88 | 16.12 | 14.62 | 15.66 | 1,192,941 | +0.45(+2.96%) |
Aug 16, 2021 | 17.50 | 17.51 | 15.15 | 15.21 | 1,571,827 | -2.47(-13.97%) |
Aug 13, 2021 | 20.50 | 20.72 | 17.25 | 17.68 | 1,376,293 | -3.07(-14.80%) |
Aug 12, 2021 | 19.67 | 21.18 | 19.65 | 20.75 | 917,924 | +0.80(+4.01%) |
Aug 11, 2021 | 21.01 | 21.23 | 19.20 | 19.95 | 1,146,388 | -1.28(-6.03%) |
Aug 10, 2021 | 23.30 | 23.57 | 19.50 | 21.23 | 3,165,752 | +0.14(+0.66%) |
Aug 09, 2021 | 18.70 | 21.99 | 18.43 | 21.09 | 2,711,365 | +2.83(+15.50%) |
Aug 06, 2021 | 18.53 | 18.75 | 17.32 | 18.26 | 1,451,666 | +0.94(+5.43%) |
Aug 05, 2021 | 15.31 | 17.80 | 14.98 | 17.32 | 1,678,681 | +2.22(+14.70%) |
Aug 04, 2021 | 15.39 | 15.93 | 14.97 | 15.10 | 513,015 | -0.39(-2.52%) |
Aug 03, 2021 | 15.01 | 15.67 | 14.54 | 15.49 | 536,463 | +0.55(+3.68%) |
Aug 02, 2021 | 14.36 | 15.37 | 14.04 | 14.94 | 725,619 | +0.75(+5.29%) |
Jul 30, 2021 | 14.81 | 14.81 | 13.68 | 14.19 | 488,140 | -0.39(-2.67%) |
Jul 29, 2021 | 13.94 | 14.99 | 13.51 | 14.58 | 583,665 | +0.77(+5.58%) |
Jul 28, 2021 | 14.28 | 14.32 | 12.90 | 13.81 | 696,757 | +0.39(+2.91%) |
Jul 27, 2021 | 16.15 | 16.30 | 13.11 | 13.42 | 1,385,733 | -2.56(-16.02%) |
Jul 26, 2021 | 14.95 | 16.63 | 14.90 | 15.98 | 2,073,666 | +1.58(+10.97%) |
Jul 23, 2021 | 14.13 | 14.67 | 13.36 | 14.40 | 861,997 | +1.34(+10.26%) |
Jul 22, 2021 | 13.55 | 13.68 | 12.67 | 13.06 | 411,043 | -0.34(-2.54%) |
Jul 21, 2021 | 12.39 | 13.61 | 12.39 | 13.40 | 618,205 | +1.18(+9.66%) |
Jul 20, 2021 | 12.45 | 12.49 | 11.85 | 12.22 | 299,861 | -0.16(-1.29%) |
Jul 19, 2021 | 12.00 | 12.48 | 11.56 | 12.38 | 411,413 | +0.08(+0.65%) |
Jul 16, 2021 | 12.82 | 12.82 | 12.13 | 12.30 | 380,621 | -0.40(-3.15%) |
Jul 15, 2021 | 13.53 | 13.77 | 12.50 | 12.70 | 534,149 | -1.01(-7.37%) |
Jul 14, 2021 | 13.61 | 14.07 | 13.42 | 13.71 | 335,680 | +0.11(+0.81%) |
Jul 13, 2021 | 13.60 | 14.22 | 13.22 | 13.60 | 534,057 | +0.00(+0.00%) |
Jul 12, 2021 | 12.60 | 14.40 | 12.23 | 13.60 | 1,970,757 | +1.30(+10.57%) |
Jul 09, 2021 | 12.35 | 12.53 | 12.14 | 12.30 | 122,693 | +0.05(+0.41%) |
Jul 08, 2021 | 11.60 | 12.37 | 11.38 | 12.25 | 407,021 | +0.12(+0.99%) |
Jul 07, 2021 | 12.61 | 12.76 | 11.91 | 12.13 | 426,442 | -0.48(-3.81%) |
Jul 06, 2021 | 12.75 | 12.90 | 12.32 | 12.61 | 389,560 | -0.23(-1.79%) |
Jul 02, 2021 | 13.27 | 13.37 | 12.43 | 12.84 | 368,615 | -0.47(-3.53%) |
Jul 01, 2021 | 13.29 | 13.37 | 12.78 | 13.31 | 394,434 | -0.07(-0.52%) |
Jun 30, 2021 | 13.38 | 13.48 | 12.80 | 13.38 | 345,184 | +0.00(+0.00%) |
Jun 29, 2021 | 13.99 | 13.99 | 13.32 | 13.38 | 263,271 | -0.58(-4.15%) |
Jun 28, 2021 | 13.85 | 14.35 | 13.50 | 13.96 | 416,680 | +0.49(+3.64%) |
Jun 25, 2021 | 14.34 | 14.40 | 13.24 | 13.47 | 3,886,423 | -0.67(-4.74%) |
Jun 24, 2021 | 14.25 | 14.38 | 13.78 | 14.14 | 295,912 | +0.06(+0.43%) |
Jun 23, 2021 | 13.85 | 14.35 | 13.84 | 14.08 | 401,157 | +0.22(+1.59%) |
Jun 22, 2021 | 13.39 | 13.87 | 13.07 | 13.86 | 315,596 | +0.38(+2.82%) |
Jun 21, 2021 | 13.75 | 13.87 | 13.29 | 13.48 | 343,147 | -0.36(-2.60%) |
Jun 18, 2021 | 14.31 | 14.40 | 13.76 | 13.84 | 321,392 | -0.53(-3.69%) |
Jun 17, 2021 | 13.59 | 14.46 | 13.55 | 14.37 | 467,534 | +0.63(+4.59%) |
Jun 16, 2021 | 13.44 | 13.85 | 13.06 | 13.74 | 364,579 | +0.39(+2.92%) |
Jun 15, 2021 | 14.25 | 14.25 | 13.24 | 13.35 | 435,193 | -0.90(-6.32%) |
Jun 14, 2021 | 14.09 | 14.55 | 13.96 | 14.25 | 361,225 | +0.08(+0.56%) |
Jun 11, 2021 | 14.79 | 14.80 | 13.74 | 14.17 | 497,676 | -0.30(-2.07%) |
Jun 10, 2021 | 15.05 | 15.17 | 14.20 | 14.47 | 632,158 | -0.12(-0.82%) |
Jun 09, 2021 | 14.00 | 14.70 | 13.95 | 14.59 | 754,048 | +0.74(+5.34%) |
Jun 08, 2021 | 13.65 | 14.02 | 13.34 | 13.85 | 858,574 | +0.25(+1.84%) |
Jun 07, 2021 | 12.08 | 13.87 | 12.01 | 13.60 | 1,504,318 | +1.51(+12.49%) |
Jun 04, 2021 | 12.00 | 12.13 | 11.81 | 12.09 | 248,344 | +0.09(+0.75%) |
Jun 03, 2021 | 12.00 | 12.20 | 11.73 | 12.00 | 311,648 | -0.11(-0.91%) |
Jun 02, 2021 | 11.71 | 12.30 | 11.49 | 12.11 | 542,555 | +0.44(+3.77%) |
Jun 01, 2021 | 11.75 | 11.77 | 11.24 | 11.67 | 347,448 | +0.15(+1.30%) |
May 28, 2021 | 11.70 | 11.91 | 11.50 | 11.52 | 275,757 | -0.16(-1.37%) |
May 27, 2021 | 11.11 | 11.68 | 10.99 | 11.68 | 384,437 | +0.66(+5.99%) |
May 26, 2021 | 10.77 | 11.25 | 10.71 | 11.02 | 267,458 | +0.09(+0.82%) |
May 25, 2021 | 11.34 | 11.56 | 10.72 | 10.93 | 421,324 | -0.23(-2.06%) |
May 24, 2021 | 11.40 | 11.98 | 10.95 | 11.16 | 437,429 | -0.15(-1.33%) |
May 21, 2021 | 11.00 | 11.37 | 10.97 | 11.31 | 436,537 | +0.34(+3.10%) |
May 20, 2021 | 11.39 | 11.45 | 10.90 | 10.97 | 388,034 | -0.18(-1.61%) |
May 19, 2021 | 10.78 | 11.20 | 10.71 | 11.15 | 294,651 | +0.30(+2.76%) |
May 18, 2021 | 10.80 | 11.25 | 10.74 | 10.85 | 328,039 | +0.11(+1.02%) |
May 17, 2021 | 10.41 | 11.00 | 10.25 | 10.74 | 264,440 | +0.44(+4.27%) |
May 14, 2021 | 10.87 | 10.87 | 10.04 | 10.30 | 248,952 | +0.04(+0.39%) |
May 13, 2021 | 10.42 | 10.71 | 10.04 | 10.26 | 363,195 | -0.13(-1.25%) |
May 12, 2021 | 10.93 | 11.26 | 10.31 | 10.39 | 510,071 | -0.71(-6.40%) |
May 11, 2021 | 10.66 | 11.79 | 10.58 | 11.10 | 1,070,676 | +0.59(+5.61%) |
May 10, 2021 | 10.90 | 10.90 | 10.35 | 10.51 | 327,510 | -0.43(-3.93%) |
May 07, 2021 | 10.64 | 11.20 | 10.64 | 10.94 | 341,459 | +0.32(+3.01%) |
May 06, 2021 | 10.99 | 11.05 | 10.42 | 10.62 | 298,516 | -0.51(-4.58%) |
May 05, 2021 | 10.95 | 11.22 | 10.55 | 11.13 | 351,125 | +0.25(+2.30%) |
May 04, 2021 | 10.72 | 10.99 | 10.32 | 10.88 | 439,670 | -0.18(-1.63%) |