Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.360 | 5.623 | 5.140 | 5.170 | 1,079,083 | -0.27(-4.96%) |
Apr 28, 2022 | 5.380 | 5.530 | 5.031 | 5.440 | 1,176,528 | +0.13(+2.45%) |
Apr 27, 2022 | 5.350 | 5.470 | 5.145 | 5.310 | 1,344,679 | -0.09(-1.67%) |
Apr 26, 2022 | 5.830 | 5.840 | 5.340 | 5.400 | 1,499,978 | -0.53(-8.94%) |
Apr 25, 2022 | 5.140 | 6.050 | 5.140 | 5.930 | 2,941,535 | +0.72(+13.82%) |
Apr 22, 2022 | 5.190 | 5.440 | 5.125 | 5.210 | 1,111,995 | -0.03(-0.57%) |
Apr 21, 2022 | 5.410 | 5.565 | 5.200 | 5.240 | 1,171,135 | -0.14(-2.60%) |
Apr 20, 2022 | 5.500 | 5.580 | 5.360 | 5.380 | 1,470,934 | -0.05(-0.92%) |
Apr 19, 2022 | 5.140 | 5.660 | 5.120 | 5.430 | 1,964,796 | +0.25(+4.83%) |
Apr 18, 2022 | 5.450 | 5.470 | 5.120 | 5.180 | 1,217,149 | -0.34(-6.16%) |
Apr 14, 2022 | 5.670 | 5.670 | 5.450 | 5.520 | 1,079,965 | -0.15(-2.65%) |
Apr 13, 2022 | 5.590 | 5.760 | 5.460 | 5.670 | 731,752 | +0.13(+2.35%) |
Apr 12, 2022 | 5.840 | 5.890 | 5.501 | 5.540 | 761,344 | -0.06(-1.07%) |
Apr 11, 2022 | 5.700 | 5.900 | 5.570 | 5.600 | 786,624 | -0.25(-4.27%) |
Apr 08, 2022 | 6.010 | 6.030 | 5.770 | 5.850 | 798,311 | -0.22(-3.62%) |
Apr 07, 2022 | 6.180 | 6.270 | 5.815 | 6.070 | 979,392 | -0.07(-1.14%) |
Apr 06, 2022 | 6.770 | 6.820 | 6.055 | 6.140 | 1,290,106 | -0.83(-11.91%) |
Apr 05, 2022 | 7.240 | 7.270 | 6.945 | 6.970 | 953,696 | -0.30(-4.13%) |
Apr 04, 2022 | 6.650 | 7.405 | 6.600 | 7.270 | 1,619,130 | +0.71(+10.82%) |
Apr 01, 2022 | 6.710 | 6.845 | 6.480 | 6.560 | 1,160,596 | -0.04(-0.61%) |
Mar 31, 2022 | 6.900 | 6.900 | 6.510 | 6.600 | 1,207,549 | -0.32(-4.62%) |
Mar 30, 2022 | 6.890 | 7.169 | 6.780 | 6.920 | 1,764,678 | -0.12(-1.70%) |
Mar 29, 2022 | 6.600 | 7.070 | 6.600 | 7.040 | 1,525,169 | +0.54(+8.31%) |
Mar 28, 2022 | 6.390 | 6.520 | 6.320 | 6.500 | 857,074 | +0.16(+2.52%) |
Mar 25, 2022 | 6.610 | 6.620 | 6.254 | 6.340 | 716,129 | -0.32(-4.80%) |
Mar 24, 2022 | 6.720 | 6.720 | 6.430 | 6.660 | 1,011,181 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.830 | 6.530 | 6.670 | 924,750 | -0.15(-2.20%) |
Mar 22, 2022 | 6.700 | 7.030 | 6.580 | 6.820 | 1,153,641 | +0.17(+2.56%) |
Mar 21, 2022 | 6.900 | 6.940 | 6.580 | 6.650 | 1,290,138 | -0.32(-4.59%) |
Mar 18, 2022 | 6.520 | 7.020 | 6.516 | 6.970 | 1,630,889 | +0.34(+5.13%) |
Mar 17, 2022 | 6.290 | 6.670 | 6.150 | 6.630 | 1,579,554 | +0.33(+5.24%) |
Mar 16, 2022 | 5.940 | 6.410 | 5.827 | 6.300 | 2,037,741 | +0.52(+9.00%) |
Mar 15, 2022 | 5.620 | 5.815 | 5.490 | 5.780 | 1,148,617 | +0.14(+2.48%) |
Mar 14, 2022 | 6.030 | 6.050 | 5.560 | 5.640 | 1,467,041 | -0.35(-5.84%) |
Mar 11, 2022 | 6.510 | 6.599 | 5.990 | 5.990 | 1,050,202 | -0.44(-6.84%) |
Mar 10, 2022 | 6.360 | 6.540 | 6.220 | 6.430 | 1,190,695 | -0.07(-1.08%) |
Mar 09, 2022 | 6.535 | 6.570 | 6.240 | 6.500 | 2,074,103 | +0.18(+2.85%) |
Mar 08, 2022 | 5.610 | 6.570 | 5.500 | 6.320 | 3,216,449 | +0.66(+11.66%) |
Mar 07, 2022 | 5.870 | 6.100 | 5.480 | 5.660 | 2,773,418 | -0.21(-3.58%) |
Mar 04, 2022 | 5.870 | 6.115 | 5.780 | 5.870 | 2,094,490 | -0.11(-1.84%) |
Mar 03, 2022 | 5.760 | 6.065 | 5.565 | 5.980 | 2,107,896 | +0.30(+5.28%) |
Mar 02, 2022 | 4.890 | 5.880 | 4.880 | 5.680 | 3,452,064 | +0.21(+3.84%) |
Mar 01, 2022 | 5.710 | 5.760 | 5.360 | 5.470 | 1,990,062 | -0.19(-3.36%) |
Feb 28, 2022 | 5.470 | 5.780 | 5.460 | 5.660 | 1,361,122 | +0.11(+1.98%) |
Feb 25, 2022 | 5.530 | 5.585 | 5.230 | 5.550 | 2,004,235 | +0.12(+2.21%) |
Feb 24, 2022 | 4.590 | 5.445 | 4.590 | 5.430 | 2,407,310 | +0.43(+8.60%) |
Feb 23, 2022 | 5.420 | 5.480 | 4.970 | 5.000 | 1,821,542 | -0.31(-5.84%) |
Feb 22, 2022 | 5.570 | 5.660 | 5.240 | 5.310 | 1,866,947 | -0.35(-6.18%) |
Feb 18, 2022 | 5.660 | 0 | -0.31(-5.19%) | |||
Feb 17, 2022 | 6.410 | 6.448 | 5.915 | 5.970 | 1,160,148 | -0.51(-7.87%) |
Feb 16, 2022 | 6.560 | 6.625 | 6.360 | 6.480 | 963,480 | -0.12(-1.82%) |
Feb 15, 2022 | 6.300 | 6.635 | 6.278 | 6.600 | 1,110,920 | +0.48(+7.84%) |
Feb 14, 2022 | 6.170 | 6.450 | 6.050 | 6.120 | 1,162,751 | -0.09(-1.45%) |
Feb 11, 2022 | 6.520 | 6.718 | 6.120 | 6.210 | 1,335,485 | -0.31(-4.75%) |
Feb 10, 2022 | 6.480 | 6.930 | 6.400 | 6.520 | 1,749,082 | -0.21(-3.12%) |
Feb 09, 2022 | 6.390 | 6.765 | 6.340 | 6.730 | 1,888,829 | +0.42(+6.66%) |
Feb 08, 2022 | 6.220 | 6.350 | 6.135 | 6.310 | 1,282,126 | +0.10(+1.61%) |
Feb 07, 2022 | 6.170 | 6.530 | 6.160 | 6.210 | 1,350,626 | +0.03(+0.49%) |
Feb 04, 2022 | 6.020 | 6.236 | 5.880 | 6.180 | 2,082,935 | +0.23(+3.87%) |
Feb 03, 2022 | 6.130 | 5.930 | 5.950 | 1,357,608 | -0.44(-6.89%) | |
Feb 02, 2022 | 6.830 | 6.830 | 6.335 | 6.390 | 1,451,346 | -0.39(-5.75%) |
Feb 01, 2022 | 6.640 | 6.870 | 6.410 | 6.780 | 1,903,624 | +0.25(+3.83%) |
Jan 31, 2022 | 5.890 | 6.530 | 2,225,199 | +0.70(+12.01%) | ||
Jan 28, 2022 | 5.640 | 5.897 | 5.425 | 5.830 | 2,512,459 | +0.18(+3.19%) |
Jan 27, 2022 | 6.230 | 6.230 | 5.600 | 5.650 | 2,111,651 | -0.41(-6.77%) |
Jan 26, 2022 | 6.600 | 6.665 | 6.000 | 6.060 | 1,986,454 | -0.29(-4.57%) |
Jan 25, 2022 | 6.260 | 6.480 | 6.055 | 6.350 | 2,247,832 | -0.15(-2.31%) |
Jan 24, 2022 | 6.300 | 6.500 | 5.665 | 6.500 | 4,342,878 | -0.17(-2.55%) |
Jan 21, 2022 | 6.710 | 7.000 | 6.460 | 6.670 | 2,790,680 | -0.16(-2.34%) |
Jan 20, 2022 | 6.990 | 7.480 | 6.805 | 6.830 | 3,053,527 | -0.05(-0.73%) |
Jan 19, 2022 | 7.150 | 7.280 | 6.860 | 6.880 | 2,295,718 | -0.25(-3.51%) |
Jan 18, 2022 | 7.330 | 7.590 | 7.100 | 7.130 | 2,095,777 | -0.40(-5.31%) |
Jan 14, 2022 | 7.530 | 0 | -0.12(-1.57%) | |||
Jan 13, 2022 | 8.120 | 8.140 | 7.620 | 7.650 | 1,620,506 | -0.46(-5.67%) |
Jan 12, 2022 | 8.420 | 8.480 | 8.090 | 8.110 | 1,324,273 | -0.17(-2.05%) |
Jan 11, 2022 | 8.000 | 8.420 | 7.900 | 8.280 | 1,518,060 | +0.26(+3.24%) |
Jan 10, 2022 | 7.860 | 8.040 | 7.545 | 8.020 | 2,467,847 | +0.05(+0.63%) |
Jan 07, 2022 | 8.240 | 8.410 | 7.820 | 7.970 | 2,035,433 | -0.26(-3.16%) |
Jan 06, 2022 | 8.700 | 8.930 | 8.120 | 8.230 | 3,042,327 | -0.47(-5.40%) |
Jan 05, 2022 | 9.470 | 9.590 | 8.515 | 8.700 | 3,641,828 | -0.77(-8.13%) |
Jan 04, 2022 | 9.070 | 9.590 | 8.900 | 9.470 | 3,450,870 | +0.46(+5.11%) |
Jan 03, 2022 | 8.810 | 9.130 | 8.480 | 9.010 | 2,485,406 | +0.34(+3.92%) |
Dec 31, 2021 | 8.630 | 9.010 | 8.580 | 8.670 | 1,842,773 | -0.06(-0.69%) |
Dec 30, 2021 | 8.270 | 9.270 | 8.266 | 8.730 | 3,087,250 | +0.38(+4.55%) |
Dec 29, 2021 | 8.580 | 8.579 | 8.120 | 8.350 | 3,106,280 | -0.25(-2.91%) |
Dec 28, 2021 | 9.340 | 9.344 | 8.480 | 8.600 | 4,737,510 | -0.70(-7.53%) |
Dec 27, 2021 | 9.190 | 10.20 | 8.940 | 9.300 | 8,408,285 | +0.04(+0.43%) |
Dec 23, 2021 | 9.240 | 9.460 | 9.080 | 9.260 | 1,153,109 | +0.02(+0.22%) |
Dec 22, 2021 | 9.190 | 9.440 | 9.020 | 9.240 | 1,418,006 | -0.02(-0.22%) |
Dec 21, 2021 | 9.050 | 9.420 | 8.970 | 9.260 | 1,588,423 | +0.57(+6.56%) |
Dec 20, 2021 | 8.860 | 8.920 | 8.560 | 8.690 | 1,688,701 | -0.60(-6.46%) |
Dec 17, 2021 | 8.910 | 9.610 | 8.760 | 9.290 | 2,378,039 | +0.24(+2.65%) |
Dec 16, 2021 | 9.530 | 9.670 | 8.910 | 9.050 | 1,697,088 | -0.35(-3.72%) |
Dec 15, 2021 | 9.110 | 9.475 | 8.650 | 9.400 | 1,871,054 | +0.30(+3.30%) |
Dec 14, 2021 | 9.040 | 9.378 | 8.900 | 9.100 | 1,595,648 | -0.14(-1.52%) |
Dec 13, 2021 | 9.620 | 9.810 | 9.080 | 9.240 | 1,571,841 | -0.32(-3.35%) |
Dec 10, 2021 | 10.00 | 10.24 | 9.440 | 9.560 | 1,584,104 | -0.28(-2.85%) |
Dec 09, 2021 | 10.29 | 10.60 | 9.810 | 9.840 | 1,268,544 | -0.55(-5.29%) |
Dec 08, 2021 | 10.39 | 10.62 | 9.890 | 10.39 | 1,339,828 | +0.17(+1.66%) |
Dec 07, 2021 | 10.00 | 10.63 | 9.750 | 10.22 | 2,582,175 | +0.53(+5.47%) |
Dec 06, 2021 | 9.310 | 9.750 | 8.830 | 9.690 | 2,211,047 | +0.20(+2.11%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.180 | 9.490 | 3,490,118 | -0.92(-8.84%) |
Dec 02, 2021 | 10.00 | 10.50 | 9.830 | 10.41 | 2,222,022 | +0.22(+2.16%) |
Dec 01, 2021 | 11.10 | 11.44 | 10.17 | 10.19 | 2,684,564 | -0.58(-5.39%) |
Nov 30, 2021 | 11.07 | 11.30 | 10.35 | 10.77 | 3,193,894 | -0.45(-4.01%) |
Nov 29, 2021 | 11.56 | 11.77 | 10.98 | 11.22 | 2,156,106 | -0.13(-1.15%) |
Nov 26, 2021 | 11.62 | 12.04 | 11.32 | 11.35 | 1,820,150 | -0.79(-6.51%) |
Nov 24, 2021 | 11.87 | 12.38 | 11.44 | 12.14 | 1,821,982 | +0.14(+1.17%) |
Nov 23, 2021 | 11.96 | 12.53 | 11.74 | 12.00 | 2,086,952 | -0.11(-0.91%) |
Nov 22, 2021 | 13.32 | 13.32 | 11.74 | 12.11 | 4,165,470 | -0.93(-7.13%) |
Nov 19, 2021 | 13.30 | 13.95 | 12.86 | 13.04 | 2,327,329 | -0.34(-2.54%) |
Nov 18, 2021 | 14.83 | 13.45 | 13.20 | 13.38 | 4,628,009 | -1.31(-8.92%) |
Nov 17, 2021 | 15.86 | 16.20 | 14.61 | 14.69 | 5,266,205 | -1.00(-6.37%) |
Nov 16, 2021 | 14.55 | 15.69 | 14.10 | 15.69 | 5,480,448 | +1.08(+7.39%) |
Nov 15, 2021 | 15.41 | 15.95 | 14.06 | 14.61 | 6,520,687 | -0.26(-1.75%) |
Nov 12, 2021 | 12.87 | 15.10 | 12.83 | 14.87 | 11,063,251 | +2.04(+15.90%) |
Nov 11, 2021 | 12.40 | 13.04 | 12.20 | 12.83 | 3,396,128 | -0.17(-1.31%) |
Nov 10, 2021 | 13.24 | 13.00 | 4,592,655 | -0.73(-5.32%) | ||
Nov 09, 2021 | 12.17 | 14.30 | 12.17 | 13.73 | 10,651,137 | +1.73(+14.42%) |
Nov 08, 2021 | 12.50 | 12.83 | 11.99 | 12.00 | 3,663,945 | -0.12(-0.99%) |
Nov 05, 2021 | 12.99 | 13.20 | 11.92 | 12.12 | 3,134,531 | -0.70(-5.46%) |
Nov 04, 2021 | 12.97 | 13.74 | 12.45 | 12.82 | 4,781,500 | +0.16(+1.26%) |
Nov 03, 2021 | 12.50 | 13.28 | 12.24 | 12.66 | 5,246,185 | +0.02(+0.16%) |
Nov 02, 2021 | 13.23 | 13.43 | 11.63 | 12.64 | 14,981,256 | -1.50(-10.61%) |
Nov 01, 2021 | 10.83 | 14.39 | 11.61 | 14.14 | 21,292,952 | +3.45(+32.27%) |
Oct 29, 2021 | 11.56 | 11.65 | 10.22 | 10.69 | 6,637,901 | -0.39(-3.52%) |
Oct 28, 2021 | 9.760 | 11.54 | 11.08 | 5,516,180 | +1.32(+13.52%) | |
Oct 27, 2021 | 10.28 | 10.31 | 9.750 | 9.760 | 900,504 | -0.49(-4.78%) |
Oct 26, 2021 | 10.67 | 10.22 | 10.25 | 1,485,660 | -0.36(-3.39%) | |
Oct 25, 2021 | 10.23 | 10.61 | 1,126,893 | +0.36(+3.51%) | ||
Oct 22, 2021 | 10.79 | 10.79 | 10.13 | 10.25 | 1,088,832 | -0.63(-5.79%) |
Oct 21, 2021 | 10.62 | 11.16 | 10.58 | 10.88 | 1,738,447 | +0.27(+2.54%) |
Oct 20, 2021 | 10.24 | 10.79 | 10.20 | 10.61 | 1,656,764 | +0.37(+3.61%) |
Oct 19, 2021 | 9.880 | 10.33 | 9.630 | 10.24 | 1,673,370 | +0.42(+4.28%) |
Oct 18, 2021 | 9.850 | 9.970 | 9.650 | 9.820 | 1,351,617 | -0.09(-0.91%) |
Oct 15, 2021 | 10.09 | 10.19 | 9.860 | 9.910 | 1,265,517 | -0.19(-1.88%) |
Oct 14, 2021 | 10.14 | 10.26 | 9.860 | 10.10 | 960,209 | +0.06(+0.60%) |
Oct 13, 2021 | 9.940 | 10.22 | 9.840 | 10.04 | 704,595 | +0.16(+1.62%) |
Oct 12, 2021 | 9.860 | 9.970 | 9.710 | 9.880 | 720,884 | +0.16(+1.65%) |
Oct 11, 2021 | 9.940 | 10.11 | 9.710 | 9.720 | 566,152 | -0.20(-2.02%) |
Oct 08, 2021 | 10.23 | 10.27 | 9.820 | 9.920 | 680,396 | -0.21(-2.07%) |
Oct 07, 2021 | 10.14 | 10.45 | 10.02 | 10.13 | 845,535 | +0.20(+2.01%) |
Oct 06, 2021 | 9.920 | 10.20 | 9.730 | 9.930 | 1,074,852 | -0.22(-2.17%) |
Oct 05, 2021 | 9.850 | 10.25 | 9.800 | 10.15 | 996,355 | +0.26(+2.63%) |
Oct 04, 2021 | 10.40 | 10.40 | 9.840 | 9.890 | 1,373,305 | -0.61(-5.81%) |
Oct 01, 2021 | 10.56 | 10.70 | 10.18 | 10.50 | 894,542 | +0.04(+0.38%) |
Sep 30, 2021 | 10.45 | 10.68 | 10.30 | 10.46 | 830,361 | +0.05(+0.48%) |
Sep 29, 2021 | 10.99 | 10.99 | 10.38 | 10.41 | 1,710,424 | -0.23(-2.16%) |
Sep 28, 2021 | 11.23 | 11.28 | 10.62 | 10.64 | 1,365,842 | -0.73(-6.42%) |
Sep 27, 2021 | 11.29 | 11.54 | 11.08 | 11.37 | 989,529 | +0.08(+0.71%) |
Sep 24, 2021 | 11.46 | 11.57 | 11.18 | 11.29 | 713,194 | -0.28(-2.42%) |
Sep 23, 2021 | 11.50 | 11.77 | 11.36 | 11.57 | 976,174 | +0.11(+0.96%) |
Sep 22, 2021 | 11.30 | 11.59 | 11.20 | 11.46 | 1,071,626 | +0.29(+2.60%) |
Sep 21, 2021 | 11.11 | 11.50 | 11.05 | 11.17 | 1,965,211 | +0.14(+1.27%) |
Sep 20, 2021 | 11.25 | 11.34 | 10.75 | 11.03 | 1,840,803 | -0.70(-5.97%) |
Sep 17, 2021 | 12.06 | 12.11 | 11.60 | 11.73 | 1,956,450 | -0.10(-0.85%) |
Sep 16, 2021 | 11.66 | 11.99 | 11.32 | 11.83 | 2,243,717 | +0.19(+1.63%) |
Sep 15, 2021 | 11.40 | 11.70 | 11.13 | 11.64 | 891,447 | +0.19(+1.66%) |
Sep 14, 2021 | 11.82 | 11.95 | 11.21 | 11.45 | 1,991,838 | -0.38(-3.21%) |
Sep 13, 2021 | 11.79 | 12.16 | 11.31 | 11.83 | 1,478,507 | +0.06(+0.51%) |
Sep 10, 2021 | 12.15 | 12.30 | 11.73 | 11.77 | 1,949,115 | -0.32(-2.65%) |
Sep 09, 2021 | 11.92 | 12.23 | 11.72 | 12.09 | 1,255,713 | +0.26(+2.20%) |
Sep 08, 2021 | 12.48 | 12.48 | 11.80 | 11.83 | 1,318,331 | -0.64(-5.13%) |
Sep 07, 2021 | 12.75 | 13.09 | 12.46 | 12.47 | 1,055,241 | -0.20(-1.58%) |
Sep 03, 2021 | 12.87 | 13.05 | 12.47 | 12.67 | 972,398 | +0.02(+0.16%) |
Sep 02, 2021 | 13.10 | 13.29 | 12.60 | 12.65 | 1,297,766 | -0.43(-3.29%) |
Sep 01, 2021 | 13.14 | 13.31 | 12.85 | 13.08 | 1,241,105 | -0.15(-1.13%) |
Aug 31, 2021 | 12.63 | 13.44 | 12.59 | 13.23 | 2,193,600 | +0.71(+5.67%) |
Aug 30, 2021 | 12.74 | 13.02 | 12.26 | 12.52 | 1,348,658 | -0.08(-0.63%) |
Aug 27, 2021 | 12.20 | 12.74 | 11.96 | 12.60 | 1,148,374 | +0.45(+3.70%) |
Aug 26, 2021 | 12.33 | 12.75 | 11.93 | 12.15 | 1,315,246 | -0.34(-2.72%) |
Aug 25, 2021 | 12.55 | 13.01 | 12.42 | 12.49 | 2,319,723 | -0.11(-0.87%) |
Aug 24, 2021 | 12.10 | 12.66 | 12.05 | 12.60 | 1,756,138 | +0.61(+5.09%) |
Aug 23, 2021 | 11.99 | 12.14 | 11.79 | 11.99 | 1,250,947 | +0.27(+2.30%) |
Aug 20, 2021 | 11.41 | 12.08 | 11.38 | 11.72 | 1,520,154 | +0.30(+2.63%) |
Aug 19, 2021 | 11.66 | 11.96 | 11.34 | 11.42 | 1,836,407 | -0.42(-3.55%) |
Aug 18, 2021 | 11.72 | 12.31 | 11.72 | 11.84 | 1,636,669 | +0.09(+0.77%) |
Aug 17, 2021 | 11.91 | 12.13 | 11.45 | 11.75 | 2,276,283 | -0.52(-4.24%) |
Aug 16, 2021 | 12.14 | 12.77 | 11.75 | 12.27 | 2,483,298 | +0.05(+0.41%) |
Aug 13, 2021 | 13.27 | 13.27 | 12.18 | 12.22 | 2,392,053 | -1.14(-8.53%) |
Aug 12, 2021 | 13.24 | 13.58 | 13.06 | 13.36 | 1,540,204 | +0.13(+0.98%) |
Aug 11, 2021 | 12.73 | 13.27 | 12.53 | 13.23 | 2,376,977 | +0.50(+3.93%) |
Aug 10, 2021 | 11.55 | 13.07 | 11.20 | 12.73 | 9,142,613 | -0.99(-7.22%) |
Aug 09, 2021 | 13.62 | 14.21 | 13.22 | 13.72 | 2,619,663 | +0.18(+1.33%) |
Aug 06, 2021 | 14.22 | 14.30 | 13.37 | 13.54 | 1,892,539 | -0.46(-3.29%) |
Aug 05, 2021 | 13.72 | 14.48 | 13.56 | 14.00 | 1,748,154 | +0.32(+2.34%) |
Aug 04, 2021 | 14.06 | 14.62 | 13.60 | 13.68 | 1,787,510 | -0.50(-3.53%) |
Aug 03, 2021 | 14.82 | 14.82 | 13.97 | 14.18 | 1,370,118 | -0.61(-4.12%) |
Aug 02, 2021 | 14.93 | 15.15 | 14.73 | 14.79 | 1,035,439 | -0.01(-0.07%) |
Jul 30, 2021 | 14.78 | 15.43 | 14.58 | 14.80 | 1,125,447 | -0.18(-1.20%) |
Jul 29, 2021 | 15.06 | 15.39 | 14.69 | 14.98 | 1,484,363 | -0.03(-0.20%) |
Jul 28, 2021 | 14.48 | 15.21 | 14.41 | 15.01 | 1,394,476 | +0.81(+5.70%) |
Jul 27, 2021 | 14.50 | 14.57 | 13.67 | 14.20 | 1,627,723 | -0.36(-2.47%) |
Jul 26, 2021 | 14.37 | 14.86 | 14.21 | 14.56 | 1,579,394 | +0.19(+1.32%) |
Jul 23, 2021 | 14.76 | 14.90 | 14.17 | 14.37 | 1,114,952 | -0.34(-2.31%) |
Jul 22, 2021 | 15.61 | 15.65 | 14.66 | 14.71 | 1,473,936 | -0.87(-5.58%) |
Jul 21, 2021 | 14.96 | 15.72 | 14.96 | 15.58 | 1,410,823 | +0.57(+3.80%) |
Jul 20, 2021 | 14.57 | 15.17 | 13.80 | 15.01 | 2,860,508 | +0.51(+3.52%) |
Jul 19, 2021 | 13.70 | 15.25 | 13.54 | 14.50 | 4,835,899 | +0.38(+2.69%) |
Jul 16, 2021 | 14.86 | 14.98 | 13.98 | 14.12 | 2,114,709 | -0.64(-4.34%) |
Jul 15, 2021 | 15.00 | 15.41 | 14.25 | 14.76 | 2,337,584 | -0.31(-2.06%) |
Jul 14, 2021 | 15.80 | 15.90 | 14.90 | 15.07 | 2,488,840 | -0.66(-4.20%) |
Jul 13, 2021 | 16.38 | 16.57 | 15.72 | 15.73 | 2,081,739 | -1.05(-6.26%) |
Jul 12, 2021 | 16.90 | 17.06 | 16.03 | 16.78 | 1,892,436 | -0.10(-0.59%) |
Jul 09, 2021 | 17.42 | 17.54 | 16.77 | 16.88 | 1,915,770 | -0.33(-1.92%) |
Jul 08, 2021 | 16.57 | 17.41 | 16.35 | 17.21 | 2,147,633 | -0.13(-0.75%) |
Jul 07, 2021 | 17.81 | 19.33 | 17.28 | 17.34 | 5,900,022 | -0.58(-3.24%) |
Jul 06, 2021 | 17.82 | 18.42 | 17.50 | 17.92 | 1,927,537 | +0.19(+1.07%) |
Jul 02, 2021 | 18.22 | 18.45 | 17.42 | 17.73 | 2,363,828 | -0.41(-2.26%) |
Jul 01, 2021 | 18.60 | 19.10 | 18.04 | 18.14 | 2,598,328 | -0.21(-1.14%) |
Jun 30, 2021 | 18.54 | 18.79 | 17.92 | 18.35 | 2,552,358 | -0.45(-2.39%) |
Jun 29, 2021 | 18.54 | 19.28 | 18.26 | 18.80 | 2,667,902 | +0.46(+2.51%) |
Jun 28, 2021 | 17.70 | 18.82 | 17.58 | 18.34 | 2,799,064 | +0.77(+4.38%) |
Jun 25, 2021 | 17.54 | 18.21 | 17.20 | 17.57 | 9,266,937 | +0.09(+0.51%) |
Jun 24, 2021 | 17.73 | 18.20 | 17.23 | 17.48 | 2,743,451 | -0.10(-0.57%) |
Jun 23, 2021 | 16.62 | 17.92 | 16.49 | 17.58 | 4,083,402 | +1.44(+8.92%) |
Jun 22, 2021 | 15.98 | 16.17 | 15.53 | 16.14 | 1,889,451 | +0.02(+0.12%) |
Jun 21, 2021 | 15.83 | 16.21 | 15.46 | 16.12 | 2,189,683 | +0.37(+2.35%) |
Jun 18, 2021 | 16.22 | 16.59 | 15.64 | 15.75 | 8,031,533 | -0.51(-3.14%) |
Jun 17, 2021 | 16.80 | 17.10 | 16.14 | 16.26 | 3,187,693 | -0.64(-3.79%) |
Jun 16, 2021 | 16.55 | 17.00 | 16.00 | 16.90 | 3,956,982 | +0.27(+1.62%) |
Jun 15, 2021 | 17.28 | 17.57 | 16.45 | 16.63 | 3,204,690 | -0.64(-3.71%) |
Jun 14, 2021 | 18.47 | 18.73 | 17.21 | 17.27 | 4,004,376 | -1.42(-7.60%) |
Jun 11, 2021 | 18.25 | 19.07 | 18.14 | 18.69 | 2,184,113 | +0.73(+4.06%) |
Jun 10, 2021 | 18.95 | 19.53 | 17.77 | 17.96 | 3,805,700 | -1.03(-5.42%) |
Jun 09, 2021 | 18.97 | 19.77 | 18.01 | 18.99 | 5,209,611 | +0.12(+0.64%) |
Jun 08, 2021 | 19.91 | 20.20 | 18.46 | 18.87 | 3,374,743 | -0.53(-2.73%) |
Jun 07, 2021 | 19.02 | 19.81 | 18.34 | 19.40 | 3,619,414 | +0.67(+3.58%) |
Jun 04, 2021 | 19.25 | 19.39 | 18.42 | 18.73 | 3,298,762 | -0.14(-0.74%) |
Jun 03, 2021 | 19.71 | 20.30 | 18.83 | 18.87 | 4,542,482 | -1.12(-5.60%) |
Jun 02, 2021 | 18.82 | 20.14 | 18.36 | 19.99 | 5,626,626 | +1.19(+6.33%) |
Jun 01, 2021 | 17.85 | 18.80 | 17.64 | 18.80 | 3,743,015 | +1.34(+7.67%) |
May 28, 2021 | 19.12 | 19.37 | 17.40 | 17.46 | 6,331,214 | -1.63(-8.54%) |
May 27, 2021 | 19.10 | 19.41 | 17.90 | 19.09 | 4,912,924 | +0.33(+1.76%) |
May 26, 2021 | 17.26 | 19.20 | 17.13 | 18.76 | 8,561,351 | +1.72(+10.09%) |
May 25, 2021 | 16.47 | 17.61 | 16.38 | 17.04 | 3,770,306 | +0.63(+3.84%) |
May 24, 2021 | 16.02 | 16.63 | 15.42 | 16.41 | 4,467,512 | +0.41(+2.56%) |
May 21, 2021 | 17.03 | 17.03 | 15.77 | 16.00 | 2,981,030 | -0.63(-3.79%) |
May 20, 2021 | 16.20 | 16.66 | 15.68 | 16.63 | 2,853,061 | +0.60(+3.74%) |
May 19, 2021 | 15.90 | 16.35 | 15.44 | 16.03 | 2,848,777 | -0.54(-3.26%) |
May 18, 2021 | 15.68 | 17.28 | 15.60 | 16.57 | 5,382,795 | +0.98(+6.29%) |
May 17, 2021 | 15.50 | 16.06 | 15.16 | 15.59 | 2,381,926 | -0.11(-0.70%) |
May 14, 2021 | 15.49 | 16.07 | 14.82 | 15.70 | 4,239,738 | +0.53(+3.49%) |
May 13, 2021 | 15.98 | 16.57 | 14.53 | 15.17 | 4,314,635 | -0.49(-3.13%) |
May 12, 2021 | 15.89 | 16.34 | 15.22 | 15.66 | 4,764,891 | -1.26(-7.45%) |
May 11, 2021 | 13.70 | 17.41 | 13.70 | 16.92 | 9,047,267 | -0.37(-2.14%) |
May 10, 2021 | 18.02 | 18.30 | 16.95 | 17.29 | 6,267,875 | -1.53(-8.13%) |
May 07, 2021 | 20.10 | 20.65 | 18.56 | 18.82 | 5,817,768 | -1.08(-5.43%) |
May 06, 2021 | 20.62 | 20.83 | 19.24 | 19.90 | 4,344,309 | -0.88(-4.23%) |
May 05, 2021 | 21.95 | 22.26 | 20.65 | 20.78 | 3,736,162 | -0.91(-4.20%) |
May 04, 2021 | 21.14 | 21.75 | 20.23 | 21.69 | 4,422,011 | +0.19(+0.88%) |