Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.580 | 2.693 | 2.360 | 2.370 | 187,562 | -0.21(-8.14%) |
Apr 28, 2022 | 2.450 | 2.630 | 2.430 | 2.580 | 193,362 | +0.14(+5.74%) |
Apr 27, 2022 | 2.550 | 2.690 | 2.400 | 2.440 | 186,563 | -0.07(-2.79%) |
Apr 26, 2022 | 2.640 | 2.670 | 2.510 | 2.510 | 105,687 | -0.18(-6.69%) |
Apr 25, 2022 | 2.520 | 2.740 | 2.460 | 2.690 | 178,172 | +0.11(+4.26%) |
Apr 22, 2022 | 2.520 | 2.640 | 2.420 | 2.580 | 253,902 | +0.07(+2.79%) |
Apr 21, 2022 | 2.740 | 2.780 | 2.500 | 2.510 | 343,722 | -0.23(-8.39%) |
Apr 20, 2022 | 2.920 | 2.920 | 2.650 | 2.740 | 384,520 | -0.12(-4.20%) |
Apr 19, 2022 | 2.750 | 2.910 | 2.640 | 2.860 | 231,348 | +0.12(+4.38%) |
Apr 18, 2022 | 2.740 | 2.790 | 2.600 | 2.740 | 423,386 | -0.06(-2.14%) |
Apr 14, 2022 | 2.800 | 3.080 | 2.790 | 2.800 | 858,808 | +0.03(+1.08%) |
Apr 13, 2022 | 2.600 | 2.843 | 2.600 | 2.770 | 297,874 | +0.22(+8.63%) |
Apr 12, 2022 | 2.710 | 2.789 | 2.495 | 2.550 | 280,313 | -0.13(-4.85%) |
Apr 11, 2022 | 2.800 | 2.800 | 2.620 | 2.680 | 325,124 | -0.12(-4.29%) |
Apr 08, 2022 | 2.980 | 2.999 | 2.800 | 2.800 | 169,807 | -0.16(-5.25%) |
Apr 07, 2022 | 2.940 | 3.040 | 2.810 | 2.955 | 295,395 | +0.06(+2.25%) |
Apr 06, 2022 | 3.020 | 3.022 | 2.810 | 2.890 | 309,132 | -0.20(-6.47%) |
Apr 05, 2022 | 3.230 | 3.230 | 2.980 | 3.090 | 244,628 | -0.08(-2.52%) |
Apr 04, 2022 | 3.070 | 3.270 | 3.060 | 3.170 | 278,339 | +0.17(+5.67%) |
Apr 01, 2022 | 3.010 | 3.060 | 2.860 | 3.000 | 402,759 | +0.02(+0.67%) |
Mar 31, 2022 | 3.330 | 3.330 | 2.960 | 2.980 | 541,667 | -0.23(-7.17%) |
Mar 30, 2022 | 3.440 | 3.590 | 3.210 | 3.210 | 300,787 | -0.23(-6.69%) |
Mar 29, 2022 | 3.450 | 3.750 | 3.330 | 3.440 | 780,942 | +0.01(+0.29%) |
Mar 28, 2022 | 3.470 | 3.580 | 3.259 | 3.430 | 491,183 | +0.21(+6.52%) |
Mar 25, 2022 | 3.520 | 3.600 | 3.170 | 3.220 | 621,511 | -0.38(-10.43%) |
Mar 24, 2022 | 3.610 | 3.640 | 3.310 | 3.595 | 585,247 | +0.03(+0.70%) |
Mar 23, 2022 | 3.680 | 4.030 | 3.430 | 3.570 | 888,929 | +0.08(+2.29%) |
Mar 22, 2022 | 3.490 | 3.740 | 3.460 | 3.490 | 568,490 | +0.13(+3.87%) |
Mar 21, 2022 | 3.350 | 3.485 | 3.231 | 3.360 | 175,230 | -0.14(-4.00%) |
Mar 18, 2022 | 3.300 | 3.636 | 3.270 | 3.500 | 552,153 | +0.18(+5.42%) |
Mar 17, 2022 | 3.080 | 3.520 | 3.030 | 3.320 | 494,483 | +0.06(+1.84%) |
Mar 16, 2022 | 3.060 | 3.280 | 2.962 | 3.260 | 465,458 | +0.58(+21.64%) |
Mar 15, 2022 | 2.500 | 2.690 | 2.280 | 2.680 | 640,144 | +0.13(+5.10%) |
Mar 14, 2022 | 3.020 | 3.020 | 2.380 | 2.550 | 702,216 | -0.49(-16.12%) |
Mar 11, 2022 | 3.490 | 3.500 | 3.040 | 3.040 | 266,692 | -0.34(-10.06%) |
Mar 10, 2022 | 3.420 | 3.450 | 3.260 | 3.380 | 103,477 | -0.18(-5.06%) |
Mar 09, 2022 | 3.460 | 3.640 | 3.450 | 3.560 | 203,269 | +0.27(+8.21%) |
Mar 08, 2022 | 3.260 | 3.420 | 3.080 | 3.290 | 258,059 | +0.08(+2.49%) |
Mar 07, 2022 | 3.340 | 3.410 | 3.200 | 3.210 | 177,626 | -0.09(-2.73%) |
Mar 04, 2022 | 3.560 | 3.590 | 3.300 | 3.300 | 261,332 | -0.37(-10.08%) |
Mar 03, 2022 | 4.020 | 4.030 | 3.600 | 3.670 | 219,080 | -0.33(-8.25%) |
Mar 02, 2022 | 3.950 | 4.120 | 3.880 | 4.000 | 103,426 | +0.06(+1.52%) |
Mar 01, 2022 | 4.100 | 4.233 | 3.880 | 3.940 | 251,769 | -0.01(-0.25%) |
Feb 28, 2022 | 3.700 | 4.110 | 3.680 | 3.950 | 235,088 | +0.20(+5.33%) |
Feb 25, 2022 | 3.830 | 3.800 | 3.671 | 3.750 | 206,090 | +0.00(+0.00%) |
Feb 24, 2022 | 3.100 | 3.800 | 3.060 | 3.750 | 305,404 | +0.32(+9.33%) |
Feb 23, 2022 | 3.840 | 3.940 | 3.420 | 3.430 | 331,650 | -0.35(-9.26%) |
Feb 22, 2022 | 3.880 | 3.980 | 3.720 | 3.780 | 213,919 | -0.24(-5.97%) |
Feb 18, 2022 | 4.020 | 0 | -0.22(-5.19%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.240 | 4.240 | 164,238 | -0.34(-7.42%) |
Feb 16, 2022 | 4.430 | 4.800 | 4.430 | 4.580 | 311,059 | -0.20(-4.18%) |
Feb 15, 2022 | 4.400 | 4.780 | 4.400 | 4.780 | 351,746 | +0.60(+14.35%) |
Feb 14, 2022 | 4.290 | 4.500 | 4.120 | 4.180 | 171,220 | -0.12(-2.79%) |
Feb 11, 2022 | 4.550 | 4.780 | 4.240 | 4.300 | 321,882 | -0.29(-6.32%) |
Feb 10, 2022 | 4.340 | 4.980 | 4.340 | 4.590 | 505,486 | +0.03(+0.66%) |
Feb 09, 2022 | 4.440 | 4.600 | 4.310 | 4.560 | 370,659 | +0.25(+5.80%) |
Feb 08, 2022 | 4.210 | 4.340 | 4.040 | 4.310 | 207,046 | +0.01(+0.23%) |
Feb 07, 2022 | 4.310 | 4.585 | 4.220 | 4.300 | 412,787 | +0.06(+1.42%) |
Feb 04, 2022 | 3.990 | 4.300 | 3.910 | 4.240 | 364,282 | +0.30(+7.61%) |
Feb 03, 2022 | 4.050 | 3.920 | 3.940 | 122,276 | -0.24(-5.74%) | |
Feb 02, 2022 | 4.490 | 4.500 | 4.115 | 4.180 | 170,287 | -0.35(-7.73%) |
Feb 01, 2022 | 4.550 | 4.660 | 4.375 | 4.530 | 163,359 | +0.11(+2.49%) |
Jan 31, 2022 | 3.970 | 4.420 | 213,258 | +0.45(+11.34%) | ||
Jan 28, 2022 | 3.680 | 4.000 | 3.650 | 3.970 | 253,493 | +0.21(+5.59%) |
Jan 27, 2022 | 4.200 | 4.200 | 3.720 | 3.760 | 286,589 | -0.35(-8.52%) |
Jan 26, 2022 | 4.560 | 4.585 | 4.040 | 4.110 | 460,308 | -0.28(-6.38%) |
Jan 25, 2022 | 4.480 | 4.557 | 4.330 | 4.390 | 310,334 | -0.21(-4.57%) |
Jan 24, 2022 | 4.420 | 4.600 | 4.000 | 4.600 | 646,229 | -0.16(-3.36%) |
Jan 21, 2022 | 5.290 | 5.290 | 4.710 | 4.760 | 346,155 | -0.68(-12.50%) |
Jan 20, 2022 | 5.670 | 5.980 | 5.430 | 5.440 | 187,371 | -0.10(-1.81%) |
Jan 19, 2022 | 5.320 | 5.750 | 5.320 | 5.540 | 220,641 | +0.24(+4.53%) |
Jan 18, 2022 | 5.770 | 5.770 | 5.260 | 5.300 | 221,962 | -0.58(-9.86%) |
Jan 14, 2022 | 5.880 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 6.070 | 6.260 | 5.850 | 5.860 | 119,298 | -0.30(-4.87%) |
Jan 12, 2022 | 6.450 | 6.460 | 6.050 | 6.160 | 159,600 | -0.05(-0.81%) |
Jan 11, 2022 | 5.840 | 6.355 | 5.790 | 6.210 | 283,089 | +0.32(+5.43%) |
Jan 10, 2022 | 5.710 | 5.930 | 5.600 | 5.890 | 256,884 | +0.05(+0.86%) |
Jan 07, 2022 | 5.880 | 6.165 | 5.740 | 5.840 | 240,491 | -0.04(-0.68%) |
Jan 06, 2022 | 6.090 | 6.100 | 5.624 | 5.880 | 371,395 | -0.24(-3.92%) |
Jan 05, 2022 | 6.240 | 6.400 | 6.060 | 6.120 | 270,334 | -0.24(-3.77%) |
Jan 04, 2022 | 6.810 | 6.870 | 6.180 | 6.360 | 257,570 | -0.41(-6.06%) |
Jan 03, 2022 | 6.980 | 7.080 | 6.610 | 6.770 | 260,476 | +0.07(+1.04%) |
Dec 31, 2021 | 7.060 | 7.199 | 6.697 | 6.700 | 344,952 | -0.27(-3.87%) |
Dec 30, 2021 | 7.090 | 7.350 | 6.850 | 6.970 | 567,659 | -0.02(-0.29%) |
Dec 29, 2021 | 7.430 | 7.500 | 6.920 | 6.990 | 256,800 | -0.54(-7.17%) |
Dec 28, 2021 | 7.620 | 7.805 | 7.430 | 7.530 | 230,065 | -0.20(-2.59%) |
Dec 27, 2021 | 8.300 | 8.300 | 7.630 | 7.730 | 301,476 | -0.38(-4.69%) |
Dec 23, 2021 | 8.060 | 8.320 | 7.785 | 8.110 | 297,783 | +0.05(+0.62%) |
Dec 22, 2021 | 7.860 | 8.240 | 7.830 | 8.060 | 247,794 | +0.08(+1.00%) |
Dec 21, 2021 | 8.150 | 8.170 | 7.890 | 7.980 | 232,884 | +0.18(+2.31%) |
Dec 20, 2021 | 8.070 | 8.180 | 7.703 | 7.800 | 241,065 | -0.55(-6.59%) |
Dec 17, 2021 | 8.710 | 8.820 | 8.320 | 8.350 | 1,309,496 | -0.53(-5.97%) |
Dec 16, 2021 | 8.940 | 9.110 | 8.675 | 8.880 | 506,176 | +0.29(+3.38%) |
Dec 15, 2021 | 8.420 | 8.630 | 8.030 | 8.590 | 408,690 | +0.19(+2.26%) |
Dec 14, 2021 | 8.300 | 8.855 | 8.200 | 8.400 | 386,218 | -0.18(-2.10%) |
Dec 13, 2021 | 7.930 | 8.930 | 7.910 | 8.580 | 702,448 | +0.75(+9.58%) |
Dec 10, 2021 | 8.440 | 8.450 | 7.760 | 7.830 | 417,994 | -0.54(-6.45%) |
Dec 09, 2021 | 8.810 | 8.940 | 8.330 | 8.370 | 297,914 | -0.35(-4.01%) |
Dec 08, 2021 | 8.560 | 9.150 | 8.300 | 8.720 | 367,919 | +0.10(+1.16%) |
Dec 07, 2021 | 8.660 | 9.000 | 8.620 | 8.620 | 412,550 | +0.46(+5.64%) |
Dec 06, 2021 | 7.600 | 8.490 | 7.140 | 8.160 | 727,987 | -0.16(-1.92%) |
Dec 03, 2021 | 9.090 | 9.090 | 8.030 | 8.320 | 835,918 | -0.62(-6.94%) |
Dec 02, 2021 | 9.510 | 9.649 | 8.610 | 8.940 | 603,435 | -0.47(-4.99%) |
Dec 01, 2021 | 10.08 | 10.28 | 9.400 | 9.410 | 349,809 | -0.58(-5.81%) |
Nov 30, 2021 | 10.28 | 10.48 | 9.540 | 9.990 | 516,335 | -0.27(-2.63%) |
Nov 29, 2021 | 10.48 | 10.68 | 10.20 | 10.26 | 301,461 | -0.04(-0.39%) |
Nov 26, 2021 | 10.04 | 10.38 | 9.930 | 10.30 | 432,412 | -0.35(-3.29%) |
Nov 24, 2021 | 10.71 | 10.98 | 10.55 | 10.65 | 429,099 | -0.14(-1.30%) |
Nov 23, 2021 | 10.84 | 11.03 | 10.54 | 10.79 | 430,057 | -0.24(-2.18%) |
Nov 22, 2021 | 11.55 | 11.60 | 10.71 | 11.03 | 1,196,915 | -0.70(-5.97%) |
Nov 19, 2021 | 11.13 | 11.85 | 11.12 | 11.73 | 1,037,846 | +0.77(+7.02%) |
Nov 18, 2021 | 12.05 | 11.06 | 10.90 | 10.96 | 878,778 | -1.35(-10.97%) |
Nov 17, 2021 | 13.54 | 13.59 | 12.19 | 12.31 | 855,858 | -1.23(-9.08%) |
Nov 16, 2021 | 13.10 | 14.16 | 12.84 | 13.54 | 852,522 | -0.01(-0.07%) |
Nov 15, 2021 | 13.70 | 14.70 | 13.20 | 13.55 | 2,875,180 | +0.93(+7.37%) |
Nov 12, 2021 | 11.60 | 12.65 | 11.28 | 12.62 | 1,118,012 | +1.07(+9.26%) |
Nov 11, 2021 | 11.12 | 11.71 | 11.12 | 11.55 | 600,176 | +0.44(+3.96%) |
Nov 10, 2021 | 10.96 | 11.11 | 892,937 | +0.04(+0.36%) | ||
Nov 09, 2021 | 11.10 | 11.56 | 10.78 | 11.07 | 637,771 | +0.19(+1.75%) |
Nov 08, 2021 | 10.60 | 11.35 | 10.60 | 10.88 | 729,189 | +0.46(+4.41%) |
Nov 05, 2021 | 10.66 | 10.77 | 10.35 | 10.42 | 222,084 | -0.09(-0.86%) |
Nov 04, 2021 | 10.62 | 10.98 | 10.40 | 10.51 | 432,496 | -0.37(-3.40%) |
Nov 03, 2021 | 10.90 | 11.00 | 10.43 | 10.88 | 634,993 | -0.14(-1.27%) |
Nov 02, 2021 | 11.63 | 11.77 | 10.57 | 11.02 | 1,090,046 | -0.44(-3.84%) |
Nov 01, 2021 | 11.40 | 11.68 | 11.00 | 11.46 | 444,214 | +0.21(+1.87%) |
Oct 29, 2021 | 11.00 | 11.56 | 10.91 | 11.25 | 421,759 | +0.19(+1.72%) |
Oct 28, 2021 | 11.16 | 10.87 | 11.06 | 238,153 | +0.06(+0.55%) | |
Oct 27, 2021 | 10.78 | 11.12 | 10.62 | 11.00 | 284,434 | -0.04(-0.36%) |
Oct 26, 2021 | 11.70 | 11.03 | 11.04 | 509,349 | -0.46(-4.00%) | |
Oct 25, 2021 | 10.88 | 11.90 | 10.55 | 11.50 | 863,877 | +0.94(+8.90%) |
Oct 22, 2021 | 11.08 | 11.17 | 10.32 | 10.56 | 676,651 | -0.92(-8.01%) |
Oct 21, 2021 | 11.90 | 12.18 | 11.19 | 11.48 | 633,321 | -0.09(-0.78%) |
Oct 20, 2021 | 11.21 | 12.16 | 11.16 | 11.57 | 1,829,806 | +0.47(+4.23%) |
Oct 19, 2021 | 10.88 | 11.31 | 10.68 | 11.10 | 672,403 | +0.38(+3.54%) |
Oct 18, 2021 | 10.82 | 11.40 | 10.60 | 10.72 | 827,134 | -0.19(-1.74%) |
Oct 15, 2021 | 11.74 | 12.09 | 10.90 | 10.91 | 1,695,102 | -0.41(-3.62%) |
Oct 14, 2021 | 11.43 | 11.78 | 11.09 | 11.32 | 1,145,583 | +0.00(+0.00%) |
Oct 13, 2021 | 10.80 | 11.38 | 10.51 | 11.32 | 646,846 | +0.38(+3.47%) |
Oct 12, 2021 | 11.84 | 11.98 | 10.85 | 10.94 | 925,787 | -1.03(-8.60%) |
Oct 11, 2021 | 11.27 | 12.43 | 11.27 | 11.97 | 1,293,859 | +0.74(+6.59%) |
Oct 08, 2021 | 11.60 | 11.60 | 11.12 | 11.23 | 409,783 | -0.27(-2.35%) |
Oct 07, 2021 | 11.03 | 11.62 | 11.00 | 11.50 | 733,699 | +0.17(+1.50%) |
Oct 06, 2021 | 12.08 | 12.41 | 11.18 | 11.33 | 2,037,059 | -0.01(-0.09%) |
Oct 05, 2021 | 10.63 | 11.37 | 10.48 | 11.34 | 1,395,752 | +1.19(+11.72%) |
Oct 04, 2021 | 10.68 | 10.99 | 10.12 | 10.15 | 644,220 | -0.75(-6.88%) |
Oct 01, 2021 | 11.00 | 11.05 | 10.17 | 10.90 | 721,428 | +0.59(+5.72%) |
Sep 30, 2021 | 10.35 | 10.67 | 10.05 | 10.31 | 1,513,790 | +0.24(+2.38%) |
Sep 29, 2021 | 10.02 | 10.62 | 9.770 | 10.07 | 1,379,818 | +0.25(+2.55%) |
Sep 28, 2021 | 10.03 | 10.28 | 9.810 | 9.820 | 492,582 | -0.44(-4.29%) |
Sep 27, 2021 | 10.21 | 10.61 | 9.730 | 10.26 | 851,918 | +0.09(+0.88%) |
Sep 24, 2021 | 10.81 | 11.00 | 10.03 | 10.17 | 1,218,296 | -1.49(-12.78%) |
Sep 23, 2021 | 11.65 | 11.83 | 11.45 | 11.66 | 452,228 | +0.15(+1.30%) |
Sep 22, 2021 | 10.85 | 11.88 | 10.82 | 11.51 | 664,684 | +0.65(+5.99%) |
Sep 21, 2021 | 10.96 | 11.15 | 10.75 | 10.86 | 333,668 | -0.16(-1.45%) |
Sep 20, 2021 | 11.14 | 11.43 | 10.72 | 11.02 | 742,644 | -1.23(-10.04%) |
Sep 17, 2021 | 11.70 | 12.35 | 11.67 | 12.25 | 362,252 | +0.37(+3.11%) |
Sep 16, 2021 | 12.21 | 12.30 | 11.80 | 11.88 | 641,584 | -0.37(-3.02%) |
Sep 15, 2021 | 12.52 | 12.60 | 11.85 | 12.25 | 1,003,954 | -0.15(-1.21%) |
Sep 14, 2021 | 13.04 | 13.13 | 12.30 | 12.40 | 627,200 | -0.24(-1.90%) |
Sep 13, 2021 | 13.00 | 13.52 | 12.15 | 12.64 | 1,505,162 | -0.58(-4.39%) |
Sep 10, 2021 | 14.13 | 14.18 | 13.18 | 13.22 | 951,375 | -1.10(-7.68%) |
Sep 09, 2021 | 14.39 | 14.51 | 13.92 | 14.32 | 779,564 | -0.01(-0.07%) |
Sep 08, 2021 | 14.60 | 14.68 | 13.50 | 14.33 | 931,695 | -0.61(-4.08%) |
Sep 07, 2021 | 16.40 | 16.50 | 14.60 | 14.94 | 1,488,880 | -0.95(-5.98%) |
Sep 03, 2021 | 16.25 | 17.21 | 15.71 | 15.89 | 2,696,675 | -0.14(-0.87%) |
Sep 02, 2021 | 16.00 | 16.39 | 15.19 | 16.03 | 1,133,509 | +0.54(+3.49%) |
Sep 01, 2021 | 15.72 | 15.90 | 14.91 | 15.49 | 1,568,364 | -0.22(-1.40%) |
Aug 31, 2021 | 15.46 | 16.37 | 15.39 | 15.71 | 1,101,435 | -0.09(-0.57%) |
Aug 30, 2021 | 15.61 | 16.47 | 14.91 | 15.80 | 2,506,854 | +0.81(+5.40%) |
Aug 27, 2021 | 14.80 | 15.67 | 14.71 | 14.99 | 2,178,621 | +0.64(+4.46%) |
Aug 26, 2021 | 14.67 | 15.41 | 14.15 | 14.35 | 938,247 | -1.00(-6.51%) |
Aug 25, 2021 | 15.20 | 15.80 | 14.40 | 15.35 | 2,162,500 | +0.73(+4.99%) |
Aug 24, 2021 | 14.35 | 14.69 | 13.71 | 14.62 | 1,764,658 | +0.14(+0.97%) |
Aug 23, 2021 | 14.83 | 15.45 | 14.20 | 14.48 | 1,826,277 | +0.57(+4.10%) |
Aug 20, 2021 | 13.61 | 14.58 | 13.46 | 13.91 | 5,103,539 | +1.02(+7.91%) |
Aug 19, 2021 | 12.25 | 13.14 | 11.95 | 12.89 | 2,727,714 | +0.23(+1.82%) |
Aug 18, 2021 | 12.60 | 13.79 | 11.65 | 12.66 | 1,486,325 | +0.04(+0.32%) |
Aug 17, 2021 | 13.42 | 13.77 | 12.43 | 12.62 | 1,465,054 | -1.14(-8.28%) |
Aug 16, 2021 | 14.80 | 14.89 | 13.59 | 13.76 | 2,421,351 | -1.03(-6.96%) |
Aug 13, 2021 | 16.51 | 17.07 | 14.75 | 14.79 | 2,337,928 | -1.02(-6.45%) |
Aug 12, 2021 | 15.50 | 15.90 | 13.98 | 15.81 | 3,184,971 | -0.49(-3.01%) |
Aug 11, 2021 | 16.70 | 17.59 | 15.82 | 16.30 | 3,702,327 | +0.56(+3.56%) |
Aug 10, 2021 | 17.34 | 17.67 | 15.00 | 15.74 | 3,788,755 | -1.12(-6.64%) |
Aug 09, 2021 | 15.41 | 18.41 | 14.79 | 16.86 | 14,044,527 | +2.77(+19.66%) |
Aug 06, 2021 | 13.08 | 15.00 | 12.68 | 14.09 | 7,768,313 | +1.46(+11.56%) |
Aug 05, 2021 | 11.64 | 13.22 | 11.24 | 12.63 | 3,142,345 | +0.65(+5.43%) |
Aug 04, 2021 | 11.68 | 13.27 | 11.38 | 11.98 | 4,900,289 | +0.69(+6.11%) |
Aug 03, 2021 | 11.08 | 11.80 | 10.60 | 11.29 | 1,833,149 | +0.07(+0.62%) |
Aug 02, 2021 | 11.10 | 12.44 | 11.05 | 11.22 | 2,476,056 | +0.01(+0.09%) |
Jul 30, 2021 | 10.99 | 11.66 | 10.69 | 11.21 | 1,340,970 | -0.16(-1.41%) |
Jul 29, 2021 | 11.59 | 12.40 | 11.10 | 11.37 | 1,998,414 | -0.36(-3.07%) |
Jul 28, 2021 | 11.45 | 12.95 | 11.21 | 11.73 | 5,078,546 | +1.31(+12.57%) |
Jul 27, 2021 | 11.41 | 11.88 | 10.17 | 10.42 | 2,852,702 | -2.98(-22.24%) |
Jul 26, 2021 | 9.550 | 13.90 | 9.160 | 13.40 | 20,159,692 | +4.72(+54.38%) |
Jul 23, 2021 | 9.210 | 9.260 | 8.630 | 8.680 | 719,708 | -0.74(-7.86%) |
Jul 22, 2021 | 10.22 | 10.25 | 9.270 | 9.420 | 751,560 | -0.66(-6.55%) |
Jul 21, 2021 | 9.630 | 10.27 | 9.540 | 10.08 | 1,706,632 | +0.93(+10.16%) |
Jul 20, 2021 | 8.810 | 9.390 | 8.554 | 9.150 | 1,247,301 | +0.37(+4.21%) |
Jul 19, 2021 | 9.350 | 9.500 | 8.502 | 8.780 | 1,745,378 | -1.02(-10.41%) |
Jul 16, 2021 | 10.00 | 10.15 | 9.530 | 9.800 | 738,331 | -0.14(-1.41%) |
Jul 15, 2021 | 10.33 | 10.64 | 9.720 | 9.940 | 914,817 | -0.61(-5.78%) |
Jul 14, 2021 | 10.99 | 11.78 | 10.33 | 10.55 | 979,129 | -0.47(-4.26%) |
Jul 13, 2021 | 11.43 | 11.45 | 10.97 | 11.02 | 440,553 | -0.37(-3.25%) |
Jul 12, 2021 | 11.59 | 11.88 | 11.10 | 11.39 | 710,901 | -0.17(-1.47%) |
Jul 09, 2021 | 12.00 | 12.00 | 11.27 | 11.56 | 748,293 | -0.05(-0.43%) |
Jul 08, 2021 | 11.23 | 11.74 | 11.01 | 11.61 | 1,257,263 | -0.45(-3.73%) |
Jul 07, 2021 | 13.13 | 13.17 | 11.95 | 12.06 | 726,077 | -1.03(-7.87%) |
Jul 06, 2021 | 12.77 | 13.27 | 12.49 | 13.09 | 595,365 | +0.22(+1.71%) |
Jul 02, 2021 | 13.73 | 13.78 | 12.66 | 12.87 | 880,292 | -0.63(-4.67%) |
Jul 01, 2021 | 14.03 | 14.38 | 13.33 | 13.50 | 685,733 | -0.76(-5.33%) |
Jun 30, 2021 | 15.00 | 15.00 | 13.95 | 14.26 | 1,085,061 | -1.01(-6.61%) |
Jun 29, 2021 | 15.85 | 16.69 | 15.06 | 15.27 | 2,143,426 | +0.11(+0.73%) |
Jun 28, 2021 | 13.71 | 15.75 | 13.58 | 15.16 | 2,900,130 | +1.70(+12.63%) |
Jun 25, 2021 | 13.33 | 13.90 | 13.27 | 13.46 | 1,033,013 | -0.44(-3.17%) |
Jun 24, 2021 | 13.39 | 14.21 | 13.22 | 13.90 | 1,814,769 | +0.60(+4.51%) |
Jun 23, 2021 | 14.41 | 15.18 | 13.22 | 13.30 | 2,420,660 | -0.26(-1.92%) |
Jun 22, 2021 | 13.59 | 14.03 | 11.76 | 13.56 | 4,125,558 | -1.00(-6.87%) |
Jun 21, 2021 | 15.12 | 15.85 | 14.15 | 14.56 | 2,508,941 | -1.94(-11.76%) |
Jun 18, 2021 | 18.01 | 18.71 | 16.50 | 16.50 | 1,872,800 | -2.25(-12.00%) |
Jun 17, 2021 | 17.70 | 19.06 | 17.45 | 18.75 | 1,806,622 | +0.43(+2.35%) |
Jun 16, 2021 | 17.23 | 18.68 | 17.18 | 18.32 | 1,820,635 | -0.28(-1.51%) |
Jun 15, 2021 | 19.20 | 19.33 | 16.72 | 18.60 | 3,250,504 | -0.27(-1.43%) |
Jun 14, 2021 | 20.28 | 21.36 | 18.49 | 18.87 | 5,503,283 | -0.50(-2.58%) |
Jun 11, 2021 | 16.64 | 20.19 | 16.35 | 19.37 | 6,638,457 | +3.32(+20.69%) |
Jun 10, 2021 | 17.15 | 19.21 | 15.76 | 16.05 | 6,135,867 | -1.06(-6.20%) |
Jun 09, 2021 | 14.49 | 19.10 | 13.77 | 17.11 | 19,800,758 | +4.02(+30.71%) |
Jun 08, 2021 | 13.14 | 13.29 | 12.29 | 13.09 | 2,162,504 | -0.73(-5.28%) |
Jun 07, 2021 | 13.15 | 13.88 | 12.37 | 13.82 | 3,363,947 | +0.67(+5.10%) |
Jun 04, 2021 | 13.10 | 16.25 | 12.40 | 13.15 | 27,982,060 | +2.21(+20.20%) |
Jun 03, 2021 | 11.53 | 11.61 | 10.79 | 10.94 | 1,135,518 | -0.70(-6.01%) |
Jun 02, 2021 | 12.05 | 12.18 | 11.38 | 11.64 | 1,148,446 | -0.65(-5.29%) |
Jun 01, 2021 | 11.72 | 12.46 | 11.26 | 12.29 | 1,247,849 | +0.55(+4.68%) |
May 28, 2021 | 12.00 | 12.42 | 11.53 | 11.74 | 802,183 | -0.57(-4.63%) |
May 27, 2021 | 13.31 | 13.68 | 11.96 | 12.31 | 2,137,674 | -1.18(-8.75%) |
May 26, 2021 | 13.13 | 13.71 | 12.69 | 13.49 | 1,198,718 | +0.86(+6.81%) |
May 25, 2021 | 12.60 | 13.18 | 12.03 | 12.63 | 759,779 | -0.03(-0.24%) |
May 24, 2021 | 12.54 | 12.96 | 11.86 | 12.66 | 1,093,298 | +0.06(+0.48%) |
May 21, 2021 | 14.42 | 14.67 | 12.55 | 12.60 | 1,662,098 | -1.66(-11.64%) |
May 20, 2021 | 14.38 | 14.58 | 13.51 | 14.26 | 784,609 | +0.73(+5.40%) |
May 19, 2021 | 13.88 | 14.39 | 13.35 | 13.53 | 1,301,930 | -1.83(-11.91%) |
May 18, 2021 | 15.23 | 16.20 | 14.90 | 15.36 | 957,982 | +0.08(+0.52%) |
May 17, 2021 | 14.49 | 15.37 | 14.21 | 15.28 | 763,234 | -0.11(-0.71%) |
May 14, 2021 | 14.04 | 16.00 | 14.04 | 15.39 | 1,107,760 | +1.95(+14.51%) |
May 13, 2021 | 15.60 | 16.51 | 13.10 | 13.44 | 1,603,700 | -3.03(-18.40%) |
May 12, 2021 | 15.07 | 16.98 | 15.07 | 16.47 | 1,481,045 | +0.57(+3.58%) |
May 11, 2021 | 14.02 | 15.98 | 13.80 | 15.90 | 1,211,298 | +0.64(+4.19%) |
May 10, 2021 | 17.63 | 17.63 | 15.06 | 15.26 | 1,720,815 | -2.36(-13.39%) |
May 07, 2021 | 18.18 | 18.55 | 17.01 | 17.62 | 873,228 | -0.35(-1.95%) |
May 06, 2021 | 19.36 | 19.36 | 17.37 | 17.97 | 712,010 | -1.26(-6.55%) |
May 05, 2021 | 19.80 | 20.42 | 18.69 | 19.23 | 827,960 | -0.24(-1.23%) |
May 04, 2021 | 19.25 | 19.74 | 18.16 | 19.47 | 1,147,534 | -0.67(-3.33%) |