Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.130 | 2.180 | 2.060 | 2.110 | 107,733 | -0.07(-3.21%) |
Apr 28, 2022 | 2.170 | 2.190 | 2.020 | 2.180 | 65,524 | +0.01(+0.46%) |
Apr 27, 2022 | 1.990 | 2.360 | 1.960 | 2.170 | 112,729 | +0.16(+7.96%) |
Apr 26, 2022 | 2.100 | 2.100 | 1.970 | 2.010 | 176,987 | -0.12(-5.63%) |
Apr 25, 2022 | 2.290 | 2.310 | 2.070 | 2.130 | 157,956 | -0.18(-7.79%) |
Apr 22, 2022 | 2.430 | 2.470 | 2.270 | 2.310 | 131,242 | -0.14(-5.71%) |
Apr 21, 2022 | 2.510 | 2.542 | 2.430 | 2.450 | 197,377 | -0.05(-2.00%) |
Apr 20, 2022 | 2.420 | 2.539 | 2.340 | 2.500 | 156,946 | +0.08(+3.31%) |
Apr 19, 2022 | 2.380 | 2.450 | 2.330 | 2.420 | 93,878 | +0.03(+1.26%) |
Apr 18, 2022 | 2.500 | 2.540 | 2.370 | 2.390 | 153,785 | -0.15(-5.91%) |
Apr 14, 2022 | 2.680 | 2.718 | 2.500 | 2.540 | 96,398 | -0.12(-4.51%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.550 | 2.660 | 149,254 | +0.10(+3.91%) |
Apr 12, 2022 | 2.470 | 2.610 | 2.420 | 2.560 | 154,779 | +0.12(+4.92%) |
Apr 11, 2022 | 2.310 | 2.500 | 2.260 | 2.440 | 150,963 | +0.11(+4.72%) |
Apr 08, 2022 | 2.520 | 2.520 | 2.320 | 2.330 | 74,411 | -0.15(-6.05%) |
Apr 07, 2022 | 2.570 | 2.650 | 2.420 | 2.480 | 130,893 | -0.11(-4.25%) |
Apr 06, 2022 | 2.530 | 2.680 | 2.530 | 2.590 | 105,951 | +0.00(+0.00%) |
Apr 05, 2022 | 2.870 | 2.870 | 2.560 | 2.590 | 114,486 | -0.26(-9.12%) |
Apr 04, 2022 | 2.880 | 2.915 | 2.814 | 2.850 | 51,389 | -0.06(-2.06%) |
Apr 01, 2022 | 2.930 | 2.985 | 2.840 | 2.910 | 57,108 | +0.03(+1.04%) |
Mar 31, 2022 | 2.910 | 2.990 | 2.810 | 2.880 | 58,821 | -0.05(-1.71%) |
Mar 30, 2022 | 3.070 | 3.150 | 2.930 | 2.930 | 99,696 | -0.11(-3.62%) |
Mar 29, 2022 | 2.890 | 3.150 | 2.890 | 3.040 | 137,628 | +0.20(+7.04%) |
Mar 28, 2022 | 2.900 | 2.980 | 2.750 | 2.840 | 102,081 | -0.07(-2.41%) |
Mar 25, 2022 | 2.970 | 3.000 | 2.810 | 2.910 | 74,059 | -0.02(-0.68%) |
Mar 24, 2022 | 2.910 | 3.030 | 2.820 | 2.930 | 110,842 | +0.01(+0.34%) |
Mar 23, 2022 | 2.950 | 3.010 | 2.855 | 2.920 | 63,097 | -0.08(-2.67%) |
Mar 22, 2022 | 2.850 | 3.050 | 2.820 | 3.000 | 108,631 | +0.13(+4.53%) |
Mar 21, 2022 | 3.020 | 3.020 | 2.820 | 2.870 | 329,175 | -0.15(-4.97%) |
Mar 18, 2022 | 2.980 | 3.080 | 2.780 | 3.020 | 219,687 | +0.05(+1.68%) |
Mar 17, 2022 | 2.720 | 3.050 | 2.680 | 2.970 | 101,455 | +0.23(+8.39%) |
Mar 16, 2022 | 2.690 | 2.770 | 2.610 | 2.740 | 90,881 | +0.04(+1.48%) |
Mar 15, 2022 | 2.710 | 2.770 | 2.630 | 2.700 | 55,704 | -0.01(-0.37%) |
Mar 14, 2022 | 2.880 | 2.930 | 2.640 | 2.710 | 150,569 | -0.28(-9.36%) |
Mar 11, 2022 | 3.210 | 3.260 | 2.920 | 2.990 | 66,008 | -0.20(-6.27%) |
Mar 10, 2022 | 3.400 | 3.400 | 2.980 | 3.190 | 141,600 | -0.11(-3.33%) |
Mar 09, 2022 | 3.140 | 3.320 | 3.010 | 3.300 | 93,018 | +0.29(+9.63%) |
Mar 08, 2022 | 2.870 | 3.130 | 2.800 | 3.010 | 65,500 | +0.10(+3.44%) |
Mar 07, 2022 | 3.110 | 3.150 | 2.800 | 2.910 | 252,123 | -0.18(-5.83%) |
Mar 04, 2022 | 3.010 | 3.120 | 2.910 | 3.090 | 77,945 | +0.12(+4.04%) |
Mar 03, 2022 | 3.120 | 3.120 | 2.930 | 2.970 | 98,485 | -0.14(-4.50%) |
Mar 02, 2022 | 2.980 | 3.150 | 2.900 | 3.110 | 115,004 | +0.13(+4.36%) |
Mar 01, 2022 | 3.180 | 3.260 | 2.950 | 2.980 | 170,581 | -0.20(-6.29%) |
Feb 28, 2022 | 3.200 | 3.300 | 3.080 | 3.180 | 225,227 | -0.04(-1.24%) |
Feb 25, 2022 | 3.090 | 3.270 | 3.118 | 3.220 | 137,480 | +0.06(+1.90%) |
Feb 24, 2022 | 2.760 | 3.190 | 2.715 | 3.160 | 133,045 | +0.36(+12.86%) |
Feb 23, 2022 | 3.030 | 3.050 | 2.780 | 2.800 | 129,445 | -0.18(-6.04%) |
Feb 22, 2022 | 2.800 | 3.070 | 2.760 | 2.980 | 268,999 | +0.06(+2.05%) |
Feb 18, 2022 | 2.920 | 0 | -0.36(-10.98%) | |||
Feb 17, 2022 | 3.180 | 3.740 | 3.150 | 3.280 | 598,518 | +0.06(+1.86%) |
Feb 16, 2022 | 2.940 | 3.250 | 2.880 | 3.220 | 165,145 | +0.28(+9.52%) |
Feb 15, 2022 | 2.710 | 2.970 | 2.640 | 2.940 | 156,126 | +0.28(+10.53%) |
Feb 14, 2022 | 2.660 | 2.700 | 2.550 | 2.660 | 136,855 | +0.06(+2.31%) |
Feb 11, 2022 | 2.720 | 2.820 | 2.585 | 2.600 | 86,902 | -0.13(-4.76%) |
Feb 10, 2022 | 2.750 | 3.020 | 2.700 | 2.730 | 165,951 | -0.14(-4.88%) |
Feb 09, 2022 | 2.750 | 2.887 | 2.660 | 2.870 | 155,651 | +0.15(+5.51%) |
Feb 08, 2022 | 2.610 | 2.740 | 2.500 | 2.720 | 157,150 | +0.11(+4.21%) |
Feb 07, 2022 | 2.660 | 2.765 | 2.560 | 2.610 | 109,667 | -0.05(-1.88%) |
Feb 04, 2022 | 2.610 | 2.760 | 2.550 | 2.660 | 130,149 | +0.01(+0.38%) |
Feb 03, 2022 | 2.900 | 2.650 | 209,087 | -0.26(-8.93%) | ||
Feb 02, 2022 | 3.140 | 3.140 | 2.900 | 2.910 | 89,034 | -0.23(-7.32%) |
Feb 01, 2022 | 3.130 | 3.270 | 3.050 | 3.140 | 240,396 | +0.01(+0.32%) |
Jan 31, 2022 | 2.770 | 3.140 | 3.130 | 162,548 | +0.35(+12.59%) | |
Jan 28, 2022 | 2.930 | 3.020 | 2.700 | 2.780 | 172,329 | -0.15(-5.12%) |
Jan 27, 2022 | 3.190 | 3.230 | 2.805 | 2.930 | 281,041 | -0.24(-7.57%) |
Jan 26, 2022 | 3.120 | 3.260 | 2.820 | 3.170 | 416,373 | +0.23(+7.82%) |
Jan 25, 2022 | 2.710 | 3.050 | 2.640 | 2.940 | 221,219 | +0.16(+5.76%) |
Jan 24, 2022 | 2.530 | 2.810 | 2.470 | 2.780 | 170,703 | +0.13(+4.91%) |
Jan 21, 2022 | 2.610 | 2.730 | 2.550 | 2.650 | 149,983 | -0.03(-1.12%) |
Jan 20, 2022 | 2.650 | 2.930 | 2.620 | 2.680 | 138,925 | +0.06(+2.29%) |
Jan 19, 2022 | 2.850 | 2.860 | 2.550 | 2.620 | 171,879 | -0.15(-5.42%) |
Jan 18, 2022 | 3.000 | 3.050 | 2.750 | 2.770 | 224,260 | -0.20(-6.73%) |
Jan 14, 2022 | 2.970 | 0 | -0.05(-1.66%) | |||
Jan 13, 2022 | 3.070 | 3.110 | 3.000 | 3.020 | 93,873 | -0.06(-1.95%) |
Jan 12, 2022 | 3.120 | 3.290 | 3.070 | 3.080 | 171,710 | -0.04(-1.28%) |
Jan 11, 2022 | 3.030 | 3.210 | 3.030 | 3.120 | 115,909 | +0.09(+2.97%) |
Jan 10, 2022 | 3.200 | 3.200 | 2.870 | 3.030 | 182,170 | -0.17(-5.31%) |
Jan 07, 2022 | 3.020 | 3.250 | 2.900 | 3.200 | 232,362 | +0.23(+7.74%) |
Jan 06, 2022 | 3.010 | 3.060 | 2.815 | 2.970 | 165,659 | -0.04(-1.33%) |
Jan 05, 2022 | 3.070 | 3.130 | 2.921 | 3.010 | 490,457 | +0.01(+0.33%) |
Jan 04, 2022 | 3.190 | 3.220 | 2.940 | 3.000 | 143,601 | -0.19(-5.96%) |
Jan 03, 2022 | 3.010 | 3.200 | 2.890 | 3.190 | 181,312 | +0.14(+4.59%) |
Dec 31, 2021 | 3.150 | 3.205 | 3.020 | 3.050 | 204,378 | -0.12(-3.79%) |
Dec 30, 2021 | 3.130 | 3.280 | 3.130 | 3.170 | 157,173 | +0.02(+0.63%) |
Dec 29, 2021 | 3.340 | 3.440 | 3.110 | 3.150 | 232,750 | -0.31(-8.96%) |
Dec 28, 2021 | 3.550 | 3.671 | 3.430 | 3.460 | 159,621 | -0.13(-3.62%) |
Dec 27, 2021 | 3.720 | 3.760 | 3.560 | 3.590 | 131,798 | -0.13(-3.49%) |
Dec 23, 2021 | 3.690 | 3.755 | 3.610 | 3.720 | 106,943 | +0.00(+0.00%) |
Dec 22, 2021 | 3.710 | 3.890 | 3.630 | 3.720 | 205,211 | -0.05(-1.33%) |
Dec 21, 2021 | 3.640 | 3.800 | 3.457 | 3.770 | 310,425 | +0.17(+4.72%) |
Dec 20, 2021 | 3.590 | 3.660 | 3.340 | 3.600 | 277,178 | -0.05(-1.37%) |
Dec 17, 2021 | 3.500 | 3.850 | 3.310 | 3.650 | 664,417 | +0.13(+3.69%) |
Dec 16, 2021 | 3.500 | 3.590 | 3.261 | 3.520 | 406,099 | +0.14(+4.14%) |
Dec 15, 2021 | 3.060 | 3.400 | 2.960 | 3.380 | 338,988 | +0.31(+10.10%) |
Dec 14, 2021 | 3.070 | 3.200 | 3.000 | 3.070 | 250,462 | -0.15(-4.66%) |
Dec 13, 2021 | 3.320 | 3.350 | 3.120 | 3.220 | 146,580 | -0.13(-3.88%) |
Dec 10, 2021 | 3.355 | 3.470 | 3.315 | 3.350 | 183,405 | -0.09(-2.62%) |
Dec 09, 2021 | 3.570 | 3.660 | 3.440 | 3.440 | 194,024 | -0.13(-3.64%) |
Dec 08, 2021 | 3.730 | 3.870 | 3.400 | 3.570 | 379,442 | +0.13(+3.78%) |
Dec 07, 2021 | 3.390 | 3.630 | 3.390 | 3.440 | 300,506 | +0.15(+4.56%) |
Dec 06, 2021 | 3.210 | 3.490 | 3.070 | 3.290 | 884,742 | +0.14(+4.44%) |
Dec 03, 2021 | 3.770 | 3.865 | 3.120 | 3.150 | 572,535 | -0.63(-16.67%) |
Dec 02, 2021 | 3.780 | 3.889 | 3.470 | 3.780 | 471,774 | +0.00(+0.00%) |
Dec 01, 2021 | 4.200 | 4.300 | 3.750 | 3.780 | 296,024 | -0.29(-7.13%) |
Nov 30, 2021 | 4.100 | 4.280 | 3.935 | 4.070 | 301,911 | -0.09(-2.16%) |
Nov 29, 2021 | 4.590 | 4.590 | 4.110 | 4.160 | 178,318 | -0.27(-6.09%) |
Nov 26, 2021 | 4.530 | 4.580 | 4.290 | 4.430 | 89,900 | -0.19(-4.11%) |
Nov 24, 2021 | 4.424 | 4.740 | 4.241 | 4.620 | 197,791 | +0.12(+2.67%) |
Nov 23, 2021 | 4.540 | 4.710 | 4.180 | 4.500 | 355,107 | -0.10(-2.17%) |
Nov 22, 2021 | 4.970 | 4.990 | 4.570 | 4.600 | 380,382 | -0.39(-7.82%) |
Nov 19, 2021 | 4.840 | 5.080 | 4.750 | 4.990 | 167,406 | +0.15(+3.10%) |
Nov 18, 2021 | 5.020 | 4.880 | 4.830 | 4.840 | 137,553 | -0.17(-3.39%) |
Nov 17, 2021 | 4.970 | 5.170 | 4.902 | 5.010 | 168,903 | +0.01(+0.20%) |
Nov 16, 2021 | 5.030 | 5.090 | 4.800 | 5.000 | 348,135 | +0.09(+1.83%) |
Nov 15, 2021 | 5.100 | 5.150 | 4.810 | 4.910 | 341,796 | -0.25(-4.84%) |
Nov 12, 2021 | 5.000 | 5.300 | 4.930 | 5.160 | 271,132 | +0.11(+2.18%) |
Nov 11, 2021 | 5.170 | 5.350 | 4.930 | 5.050 | 396,061 | -0.14(-2.70%) |
Nov 10, 2021 | 5.320 | 5.160 | 5.190 | 286,282 | -0.20(-3.71%) | |
Nov 09, 2021 | 5.510 | 5.700 | 5.260 | 5.390 | 386,196 | -0.18(-3.23%) |
Nov 08, 2021 | 6.200 | 6.500 | 4.404 | 5.570 | 2,119,174 | -1.33(-19.28%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.660 | 6.900 | 194,570 | +0.02(+0.29%) |
Nov 04, 2021 | 7.210 | 7.210 | 6.570 | 6.880 | 358,724 | -0.20(-2.82%) |
Nov 03, 2021 | 6.920 | 7.480 | 6.760 | 7.080 | 486,266 | +0.21(+3.06%) |
Nov 02, 2021 | 6.560 | 6.900 | 6.440 | 6.870 | 151,339 | +0.17(+2.54%) |
Nov 01, 2021 | 6.510 | 6.720 | 6.460 | 6.700 | 143,032 | +0.24(+3.72%) |
Oct 29, 2021 | 6.550 | 6.620 | 6.350 | 6.460 | 127,635 | -0.21(-3.15%) |
Oct 28, 2021 | 6.220 | 6.710 | 6.220 | 6.670 | 208,868 | +0.46(+7.41%) |
Oct 27, 2021 | 6.350 | 6.405 | 6.170 | 6.210 | 126,829 | -0.21(-3.27%) |
Oct 26, 2021 | 6.520 | 6.420 | 119,619 | -0.11(-1.68%) | ||
Oct 25, 2021 | 6.450 | 6.600 | 6.280 | 6.530 | 174,732 | +0.07(+1.08%) |
Oct 22, 2021 | 6.630 | 6.700 | 6.310 | 6.460 | 192,811 | -0.17(-2.56%) |
Oct 21, 2021 | 6.420 | 6.760 | 6.280 | 6.630 | 165,818 | +0.21(+3.27%) |
Oct 20, 2021 | 6.690 | 6.780 | 6.210 | 6.420 | 359,019 | -0.30(-4.46%) |
Oct 19, 2021 | 6.300 | 6.850 | 6.190 | 6.720 | 316,758 | +0.46(+7.35%) |
Oct 18, 2021 | 6.020 | 6.300 | 6.010 | 6.260 | 147,645 | +0.21(+3.47%) |
Oct 15, 2021 | 6.250 | 6.250 | 6.015 | 6.050 | 100,175 | -0.08(-1.31%) |
Oct 14, 2021 | 6.140 | 6.280 | 5.970 | 6.130 | 150,168 | -0.02(-0.33%) |
Oct 13, 2021 | 6.460 | 6.500 | 6.040 | 6.150 | 212,582 | -0.26(-4.06%) |
Oct 12, 2021 | 6.070 | 6.460 | 6.000 | 6.410 | 170,342 | +0.34(+5.60%) |
Oct 11, 2021 | 5.960 | 6.120 | 5.800 | 6.070 | 143,894 | +0.16(+2.71%) |
Oct 08, 2021 | 5.890 | 6.180 | 5.840 | 5.910 | 128,498 | -0.02(-0.34%) |
Oct 07, 2021 | 6.050 | 6.080 | 5.450 | 5.930 | 399,367 | +0.29(+5.14%) |
Oct 06, 2021 | 5.710 | 5.990 | 5.580 | 5.640 | 253,830 | -0.21(-3.59%) |
Oct 05, 2021 | 5.900 | 6.070 | 5.580 | 5.850 | 675,763 | -0.05(-0.85%) |
Oct 04, 2021 | 6.480 | 6.490 | 5.890 | 5.900 | 349,369 | -0.72(-10.88%) |
Oct 01, 2021 | 6.690 | 6.690 | 6.430 | 6.620 | 182,867 | -0.15(-2.22%) |
Sep 30, 2021 | 6.660 | 6.790 | 6.531 | 6.770 | 167,664 | +0.09(+1.35%) |
Sep 29, 2021 | 7.210 | 7.270 | 6.580 | 6.680 | 265,167 | -0.55(-7.61%) |
Sep 28, 2021 | 7.030 | 7.380 | 6.950 | 7.230 | 285,761 | +0.08(+1.12%) |
Sep 27, 2021 | 7.190 | 7.330 | 6.820 | 7.150 | 249,936 | +0.15(+2.14%) |
Sep 24, 2021 | 7.310 | 7.370 | 6.990 | 7.000 | 171,750 | -0.43(-5.79%) |
Sep 23, 2021 | 7.280 | 7.490 | 7.100 | 7.430 | 189,719 | +0.21(+2.91%) |
Sep 22, 2021 | 7.200 | 7.370 | 6.850 | 7.220 | 245,800 | +0.04(+0.56%) |
Sep 21, 2021 | 7.510 | 7.510 | 6.854 | 7.180 | 592,396 | -0.16(-2.18%) |
Sep 20, 2021 | 7.600 | 7.770 | 7.290 | 7.340 | 348,379 | -0.45(-5.78%) |
Sep 17, 2021 | 7.490 | 7.770 | 7.210 | 7.790 | 1,062,089 | +0.08(+1.04%) |
Sep 16, 2021 | 7.630 | 7.880 | 7.300 | 7.710 | 398,873 | +0.04(+0.52%) |
Sep 15, 2021 | 8.050 | 8.280 | 7.250 | 7.670 | 498,240 | -0.38(-4.72%) |
Sep 14, 2021 | 8.030 | 8.240 | 7.760 | 8.050 | 283,258 | -0.02(-0.25%) |
Sep 13, 2021 | 8.360 | 8.420 | 7.930 | 8.070 | 205,799 | -0.19(-2.30%) |
Sep 10, 2021 | 8.440 | 8.550 | 8.100 | 8.260 | 208,160 | -0.05(-0.60%) |
Sep 09, 2021 | 8.290 | 8.690 | 8.220 | 8.310 | 281,973 | -0.01(-0.12%) |
Sep 08, 2021 | 8.430 | 8.620 | 8.110 | 8.320 | 163,433 | -0.08(-0.95%) |
Sep 07, 2021 | 8.500 | 8.900 | 8.210 | 8.400 | 271,095 | +0.02(+0.24%) |
Sep 03, 2021 | 8.760 | 8.760 | 8.030 | 8.380 | 392,478 | -0.39(-4.45%) |
Sep 02, 2021 | 8.820 | 9.040 | 8.735 | 8.770 | 200,632 | +0.08(+0.92%) |
Sep 01, 2021 | 8.930 | 9.120 | 8.505 | 8.690 | 256,213 | -0.20(-2.25%) |
Aug 31, 2021 | 8.610 | 8.910 | 8.410 | 8.890 | 325,009 | +0.51(+6.09%) |
Aug 30, 2021 | 8.800 | 8.977 | 8.020 | 8.380 | 342,099 | -0.26(-3.01%) |
Aug 27, 2021 | 7.850 | 8.980 | 7.850 | 8.640 | 889,878 | +0.83(+10.63%) |
Aug 26, 2021 | 8.000 | 8.400 | 7.770 | 7.810 | 378,885 | -0.32(-3.94%) |
Aug 25, 2021 | 8.820 | 8.830 | 7.810 | 8.130 | 806,183 | -0.44(-5.13%) |
Aug 24, 2021 | 7.170 | 8.860 | 7.120 | 8.570 | 838,139 | +1.26(+17.24%) |
Aug 23, 2021 | 7.600 | 7.730 | 7.113 | 7.310 | 509,605 | -0.26(-3.43%) |
Aug 20, 2021 | 7.840 | 7.916 | 6.880 | 7.570 | 531,864 | -0.32(-4.06%) |
Aug 19, 2021 | 8.070 | 8.370 | 7.720 | 7.890 | 296,088 | -0.28(-3.43%) |
Aug 18, 2021 | 8.400 | 8.670 | 8.060 | 8.170 | 365,098 | -0.27(-3.20%) |
Aug 17, 2021 | 8.510 | 8.580 | 8.130 | 8.440 | 262,955 | -0.06(-0.71%) |
Aug 16, 2021 | 9.690 | 9.940 | 8.328 | 8.500 | 338,370 | -1.51(-15.08%) |
Aug 13, 2021 | 10.60 | 10.79 | 9.620 | 10.01 | 302,501 | -0.80(-7.40%) |
Aug 12, 2021 | 10.88 | 10.91 | 10.48 | 10.81 | 139,471 | -0.03(-0.28%) |
Aug 11, 2021 | 10.74 | 11.00 | 10.30 | 10.84 | 138,958 | +0.07(+0.65%) |
Aug 10, 2021 | 11.09 | 11.22 | 10.56 | 10.77 | 159,745 | -0.23(-2.09%) |
Aug 09, 2021 | 11.15 | 11.32 | 10.93 | 11.00 | 126,172 | -0.11(-0.99%) |
Aug 06, 2021 | 11.32 | 11.32 | 10.75 | 11.11 | 105,290 | -0.19(-1.68%) |
Aug 05, 2021 | 10.82 | 11.39 | 10.77 | 11.30 | 159,239 | +0.66(+6.20%) |
Aug 04, 2021 | 10.84 | 11.52 | 10.36 | 10.64 | 235,980 | -0.08(-0.75%) |
Aug 03, 2021 | 11.80 | 11.80 | 10.32 | 10.72 | 257,422 | -0.54(-4.80%) |
Aug 02, 2021 | 10.11 | 11.84 | 10.00 | 11.26 | 264,180 | +1.31(+13.17%) |
Jul 30, 2021 | 11.28 | 11.75 | 9.740 | 9.950 | 341,368 | -1.40(-12.33%) |
Jul 29, 2021 | 11.91 | 11.91 | 11.16 | 11.35 | 99,419 | -0.49(-4.14%) |
Jul 28, 2021 | 11.28 | 11.96 | 11.06 | 11.84 | 131,657 | +0.68(+6.09%) |
Jul 27, 2021 | 11.13 | 11.36 | 10.65 | 11.16 | 259,573 | -0.16(-1.41%) |
Jul 26, 2021 | 11.85 | 12.12 | 11.21 | 11.32 | 114,556 | -0.62(-5.19%) |
Jul 23, 2021 | 11.91 | 12.10 | 11.59 | 11.94 | 114,006 | +0.09(+0.76%) |
Jul 22, 2021 | 12.37 | 12.37 | 11.66 | 11.85 | 151,037 | -0.36(-2.95%) |
Jul 21, 2021 | 12.32 | 13.00 | 12.05 | 12.21 | 375,573 | +0.06(+0.49%) |
Jul 20, 2021 | 11.13 | 12.32 | 11.06 | 12.15 | 210,230 | +1.11(+10.05%) |
Jul 19, 2021 | 11.89 | 11.99 | 10.57 | 11.04 | 483,117 | -1.25(-10.17%) |
Jul 16, 2021 | 12.92 | 13.00 | 12.23 | 12.29 | 350,360 | -0.63(-4.88%) |
Jul 15, 2021 | 13.52 | 13.58 | 12.54 | 12.92 | 322,110 | -0.74(-5.42%) |
Jul 14, 2021 | 14.81 | 15.03 | 13.31 | 13.66 | 334,805 | -1.08(-7.33%) |
Jul 13, 2021 | 14.98 | 15.34 | 14.61 | 14.74 | 197,680 | -0.18(-1.21%) |
Jul 12, 2021 | 14.86 | 15.02 | 14.32 | 14.92 | 120,970 | +0.13(+0.88%) |
Jul 09, 2021 | 15.21 | 15.35 | 14.68 | 14.79 | 159,144 | -0.37(-2.44%) |
Jul 08, 2021 | 13.98 | 15.35 | 13.91 | 15.16 | 176,886 | +0.91(+6.39%) |
Jul 07, 2021 | 15.00 | 15.09 | 13.40 | 14.25 | 274,363 | -0.65(-4.36%) |
Jul 06, 2021 | 15.43 | 15.44 | 14.55 | 14.90 | 126,768 | -0.30(-1.97%) |
Jul 02, 2021 | 15.30 | 15.35 | 14.72 | 15.20 | 150,268 | -0.06(-0.39%) |
Jul 01, 2021 | 15.48 | 15.53 | 15.16 | 15.26 | 207,298 | -0.24(-1.55%) |
Jun 30, 2021 | 15.79 | 16.00 | 15.28 | 15.50 | 198,833 | -0.33(-2.08%) |
Jun 29, 2021 | 16.03 | 16.23 | 15.64 | 15.83 | 203,935 | -0.40(-2.46%) |
Jun 28, 2021 | 14.40 | 16.45 | 14.40 | 16.23 | 460,915 | +1.74(+12.01%) |
Jun 25, 2021 | 14.34 | 14.88 | 14.24 | 14.49 | 2,965,815 | +0.21(+1.47%) |
Jun 24, 2021 | 15.66 | 15.69 | 14.10 | 14.28 | 376,791 | -0.98(-6.42%) |
Jun 23, 2021 | 15.46 | 16.59 | 15.04 | 15.26 | 299,422 | -0.18(-1.17%) |
Jun 22, 2021 | 16.60 | 17.11 | 14.85 | 15.44 | 736,153 | -1.15(-6.93%) |
Jun 21, 2021 | 18.08 | 18.49 | 16.41 | 16.59 | 447,121 | -1.39(-7.73%) |
Jun 18, 2021 | 17.66 | 18.05 | 17.34 | 17.98 | 290,774 | -0.01(-0.06%) |
Jun 17, 2021 | 17.01 | 18.06 | 17.01 | 17.99 | 266,087 | +0.54(+3.09%) |
Jun 16, 2021 | 17.15 | 17.86 | 16.83 | 17.45 | 290,447 | +0.16(+0.93%) |
Jun 15, 2021 | 17.63 | 19.13 | 16.68 | 17.29 | 587,784 | -0.56(-3.14%) |
Jun 14, 2021 | 18.05 | 19.73 | 17.60 | 17.85 | 607,455 | -0.15(-0.83%) |
Jun 11, 2021 | 17.42 | 18.20 | 17.18 | 18.00 | 179,673 | +0.58(+3.33%) |
Jun 10, 2021 | 18.29 | 18.59 | 17.16 | 17.42 | 285,868 | -0.77(-4.23%) |
Jun 09, 2021 | 18.10 | 18.49 | 17.65 | 18.19 | 177,503 | +0.22(+1.22%) |
Jun 08, 2021 | 18.34 | 18.46 | 17.51 | 17.97 | 253,569 | -0.21(-1.16%) |
Jun 07, 2021 | 16.80 | 18.45 | 16.56 | 18.18 | 479,665 | +1.58(+9.52%) |
Jun 04, 2021 | 16.46 | 16.88 | 16.36 | 16.60 | 261,544 | +0.29(+1.78%) |
Jun 03, 2021 | 18.85 | 18.85 | 16.18 | 16.31 | 477,517 | -2.65(-13.98%) |
Jun 02, 2021 | 17.10 | 18.96 | 16.80 | 18.96 | 484,698 | +1.87(+10.94%) |
Jun 01, 2021 | 17.45 | 18.15 | 16.70 | 17.09 | 458,132 | -0.15(-0.87%) |
May 28, 2021 | 16.76 | 17.42 | 16.60 | 17.24 | 325,401 | +0.76(+4.61%) |
May 27, 2021 | 16.15 | 17.16 | 15.86 | 16.48 | 390,283 | +0.46(+2.87%) |
May 26, 2021 | 15.55 | 16.06 | 15.48 | 16.02 | 358,590 | +0.62(+4.03%) |
May 25, 2021 | 15.44 | 15.44 | 15.00 | 15.40 | 269,992 | +0.11(+0.72%) |
May 24, 2021 | 14.62 | 15.60 | 14.62 | 15.29 | 532,193 | +0.93(+6.48%) |
May 21, 2021 | 13.95 | 14.50 | 13.83 | 14.36 | 323,327 | +0.53(+3.83%) |
May 20, 2021 | 13.27 | 13.88 | 13.03 | 13.83 | 449,807 | +0.72(+5.49%) |
May 19, 2021 | 13.15 | 13.30 | 12.58 | 13.11 | 491,572 | -0.04(-0.30%) |
May 18, 2021 | 12.25 | 13.20 | 12.01 | 13.15 | 406,444 | +0.64(+5.12%) |
May 17, 2021 | 12.00 | 12.60 | 11.88 | 12.51 | 275,358 | +0.19(+1.54%) |
May 14, 2021 | 12.89 | 13.34 | 12.11 | 12.32 | 525,853 | +0.51(+4.32%) |
May 13, 2021 | 13.38 | 13.79 | 11.60 | 11.81 | 729,119 | -1.12(-8.66%) |
May 12, 2021 | 15.04 | 15.33 | 12.51 | 12.93 | 1,084,723 | -2.17(-14.37%) |
May 11, 2021 | 14.69 | 15.42 | 14.62 | 15.10 | 843,675 | -0.79(-4.97%) |
May 10, 2021 | 16.96 | 16.99 | 15.49 | 15.89 | 594,936 | -0.66(-3.99%) |
May 07, 2021 | 15.96 | 16.75 | 15.49 | 16.55 | 648,849 | +0.46(+2.86%) |
May 06, 2021 | 14.99 | 17.48 | 14.70 | 16.09 | 1,444,141 | +1.17(+7.84%) |
May 05, 2021 | 13.43 | 15.00 | 13.05 | 14.92 | 844,061 | +1.72(+13.03%) |
May 04, 2021 | 12.81 | 13.27 | 11.80 | 13.20 | 401,413 | +0.30(+2.33%) |