Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.18 | 19.69 | 18.00 | 18.30 | 4,075,975 | -0.70(-3.69%) |
May 27, 2022 | 18.47 | 19.15 | 18.47 | 19.00 | 2,455,484 | +0.31(+1.64%) |
May 26, 2022 | 17.82 | 19.01 | 17.80 | 18.69 | 4,797,746 | +1.14(+6.50%) |
May 25, 2022 | 16.83 | 17.63 | 16.76 | 17.55 | 3,811,165 | +0.82(+4.87%) |
May 24, 2022 | 16.27 | 16.86 | 16.09 | 16.73 | 3,228,707 | +0.28(+1.69%) |
May 23, 2022 | 15.43 | 16.46 | 15.26 | 16.45 | 3,588,923 | +1.30(+8.61%) |
May 20, 2022 | 15.31 | 15.49 | 14.91 | 15.15 | 2,847,372 | +0.01(+0.06%) |
May 19, 2022 | 14.84 | 15.64 | 14.74 | 15.14 | 3,980,682 | -0.20(-1.31%) |
May 18, 2022 | 15.73 | 15.87 | 14.89 | 15.34 | 3,735,826 | -0.19(-1.23%) |
May 17, 2022 | 15.40 | 15.89 | 15.27 | 15.53 | 2,438,639 | +0.35(+2.34%) |
May 16, 2022 | 14.65 | 15.44 | 14.58 | 15.18 | 2,988,620 | +0.68(+4.70%) |
May 13, 2022 | 13.88 | 14.61 | 13.88 | 14.50 | 3,244,052 | +0.79(+5.73%) |
May 12, 2022 | 13.77 | 13.99 | 13.35 | 13.71 | 2,993,497 | -0.19(-1.38%) |
May 11, 2022 | 14.30 | 14.80 | 13.84 | 13.90 | 3,319,181 | +0.15(+1.12%) |
May 10, 2022 | 14.00 | 14.28 | 13.24 | 13.75 | 5,054,739 | -0.12(-0.90%) |
May 09, 2022 | 15.35 | 15.41 | 13.51 | 13.88 | 6,057,963 | -1.91(-12.09%) |
May 06, 2022 | 15.91 | 16.02 | 15.28 | 15.78 | 2,653,306 | +0.21(+1.35%) |
May 05, 2022 | 16.81 | 16.99 | 15.28 | 15.57 | 3,109,732 | -1.28(-7.57%) |
May 04, 2022 | 16.73 | 16.95 | 16.05 | 16.85 | 3,198,051 | +0.63(+3.90%) |
May 03, 2022 | 15.44 | 16.40 | 15.39 | 16.21 | 3,880,836 | +0.64(+4.13%) |
May 02, 2022 | 15.75 | 16.03 | 15.05 | 15.57 | 3,414,184 | -0.19(-1.22%) |
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,349,143 | -0.96(-5.73%) |
Apr 28, 2022 | 15.51 | 16.89 | 15.12 | 16.72 | 5,741,761 | +1.16(+7.46%) |
Apr 27, 2022 | 15.25 | 15.89 | 15.04 | 15.56 | 3,801,128 | +0.32(+2.08%) |
Apr 26, 2022 | 15.44 | 15.91 | 15.24 | 15.25 | 4,059,796 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.27 | 5,496,097 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.29 | 16.05 | 16.18 | 3,968,681 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 18.00 | 16.67 | 16.94 | 4,760,854 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.29 | 17.64 | 5,211,005 | +0.04(+0.22%) |
Apr 19, 2022 | 17.15 | 17.77 | 16.99 | 17.61 | 5,471,148 | +0.36(+2.11%) |
Apr 18, 2022 | 17.07 | 17.67 | 16.90 | 17.24 | 4,502,441 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,926,968 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.82 | 16.19 | 16.77 | 4,354,688 | +0.81(+5.05%) |
Apr 12, 2022 | 15.73 | 16.62 | 15.71 | 15.97 | 5,068,690 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.21 | 15.47 | 4,765,606 | -0.12(-0.80%) |
Apr 08, 2022 | 15.02 | 15.62 | 14.90 | 15.59 | 4,374,061 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.99 | 14.41 | 14.85 | 2,855,419 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,790,862 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,015,790 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,212 | +0.11(+0.69%) |
Apr 01, 2022 | 14.75 | 15.28 | 14.75 | 15.20 | 2,656,543 | +0.35(+2.39%) |
Mar 31, 2022 | 14.52 | 15.36 | 14.52 | 14.84 | 3,260,691 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.79 | 3,140,554 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,008,569 | +0.24(+1.66%) |
Mar 28, 2022 | 14.77 | 15.08 | 14.24 | 14.44 | 3,462,576 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.75 | 15.44 | 4,376,735 | +0.51(+3.40%) |
Mar 24, 2022 | 14.57 | 15.33 | 14.45 | 14.93 | 5,186,999 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.97 | 14.44 | 14.70 | 3,442,552 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.32 | 3,370,720 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,585,180 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,456,553 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.77 | 13.98 | 14.50 | 4,500,789 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.38 | 13.65 | 14.02 | 4,040,777 | -0.11(-0.75%) |
Mar 15, 2022 | 14.10 | 14.60 | 13.80 | 14.12 | 4,743,543 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,612,274 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.21 | 15.45 | 4,361,440 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.99 | 15.47 | 5,314,741 | +0.45(+3.00%) |
Mar 09, 2022 | 14.54 | 15.30 | 13.98 | 15.02 | 6,172,003 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.39 | 14.58 | 15.14 | 7,002,750 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.81 | 14.70 | 15.38 | 9,145,137 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,572,254 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,349,262 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.09 | 7,990,287 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.23 | 13.34 | 13.54 | 4,449,949 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.80 | 12.81 | 13.80 | 6,467,874 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.93 | 12.52 | 12.91 | 2,390,212 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.19 | 12.57 | 3,902,599 | -0.25(-1.94%) |
Feb 23, 2022 | 12.55 | 12.86 | 12.45 | 12.82 | 3,947,125 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.94 | 12.31 | 12.49 | 3,869,901 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.20 | 13.51 | 13.00 | 13.32 | 4,004,998 | +0.07(+0.50%) |
Feb 16, 2022 | 13.14 | 13.40 | 13.05 | 13.25 | 6,372,949 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.04 | 12.09 | 12.98 | 6,253,394 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.51 | 11.92 | 12.49 | 6,044,379 | +0.31(+2.51%) |
Feb 11, 2022 | 10.99 | 12.36 | 10.92 | 12.18 | 7,214,536 | +1.28(+11.75%) |
Feb 10, 2022 | 9.963 | 11.13 | 9.839 | 10.90 | 4,386,832 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,711,428 | +0.33(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,647,564 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.13 | 10.31 | 2,522,193 | -0.07(-0.64%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.963 | 10.37 | 3,059,241 | +0.39(+3.93%) |
Feb 03, 2022 | 9.935 | 10.07 | 9.748 | 9.983 | 1,859,821 | -0.06(-0.57%) |
Feb 02, 2022 | 10.11 | 10.20 | 9.867 | 10.04 | 2,155,051 | -0.08(-0.76%) |
Feb 01, 2022 | 9.428 | 10.18 | 9.423 | 10.12 | 2,924,473 | +0.59(+6.23%) |
Jan 31, 2022 | 9.552 | 9.524 | 2,370,340 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.428 | 9.820 | 9.275 | 9.638 | 2,591,996 | +0.17(+1.82%) |
Jan 27, 2022 | 9.887 | 10.15 | 9.285 | 9.466 | 3,045,295 | -0.23(-2.37%) |
Jan 26, 2022 | 10.05 | 10.31 | 9.476 | 9.696 | 3,552,914 | -0.17(-1.74%) |
Jan 25, 2022 | 9.313 | 10.01 | 8.988 | 9.868 | 3,369,602 | +0.49(+5.20%) |
Jan 24, 2022 | 8.606 | 9.409 | 8.388 | 9.380 | 3,655,182 | +0.39(+4.36%) |
Jan 21, 2022 | 9.151 | 9.361 | 8.921 | 8.988 | 2,619,924 | -0.38(-4.08%) |
Jan 20, 2022 | 9.562 | 9.858 | 9.347 | 9.371 | 2,494,000 | -0.29(-2.97%) |
Jan 19, 2022 | 9.944 | 9.954 | 9.543 | 9.657 | 2,212,603 | -0.10(-0.98%) |
Jan 18, 2022 | 10.04 | 10.08 | 9.600 | 9.753 | 2,394,415 | -0.11(-1.07%) |
Jan 14, 2022 | 9.858 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.638 | 9.810 | 9.452 | 9.485 | 1,480,565 | -0.06(-0.60%) |
Jan 12, 2022 | 9.963 | 9.963 | 9.514 | 9.543 | 2,877,223 | -0.27(-2.73%) |
Jan 11, 2022 | 9.562 | 9.935 | 9.529 | 9.810 | 2,937,975 | +0.27(+2.81%) |
Jan 10, 2022 | 9.227 | 9.552 | 9.103 | 9.543 | 3,572,769 | +0.33(+3.53%) |
Jan 07, 2022 | 9.256 | 9.418 | 9.170 | 9.218 | 2,279,865 | -0.05(-0.52%) |
Jan 06, 2022 | 8.893 | 9.313 | 8.845 | 9.265 | 3,377,803 | +0.64(+7.43%) |
Jan 05, 2022 | 9.342 | 9.371 | 8.615 | 8.625 | 3,206,738 | -0.53(-5.75%) |
Jan 04, 2022 | 8.759 | 9.251 | 8.759 | 9.151 | 4,873,416 | +0.48(+5.51%) |
Jan 03, 2022 | 8.080 | 8.692 | 8.070 | 8.673 | 2,476,643 | +0.59(+7.34%) |
Dec 31, 2021 | 8.051 | 8.233 | 7.946 | 8.080 | 1,811,489 | -0.05(-0.59%) |
Dec 30, 2021 | 8.137 | 8.357 | 8.104 | 8.128 | 1,172,479 | -0.03(-0.35%) |
Dec 29, 2021 | 8.348 | 8.462 | 8.118 | 8.156 | 1,620,914 | -0.24(-2.85%) |
Dec 28, 2021 | 8.577 | 8.653 | 8.290 | 8.395 | 1,586,500 | -0.15(-1.79%) |
Dec 27, 2021 | 8.376 | 8.601 | 8.175 | 8.548 | 1,456,456 | +0.18(+2.17%) |
Dec 23, 2021 | 8.462 | 8.520 | 8.300 | 8.367 | 1,430,473 | -0.05(-0.57%) |
Dec 22, 2021 | 8.281 | 8.443 | 8.137 | 8.414 | 1,666,852 | +0.08(+0.92%) |
Dec 21, 2021 | 7.774 | 8.367 | 7.736 | 8.338 | 3,109,272 | +0.94(+12.66%) |
Dec 20, 2021 | 7.315 | 7.458 | 7.147 | 7.401 | 2,438,551 | -0.26(-3.37%) |
Dec 17, 2021 | 7.841 | 8.185 | 7.477 | 7.659 | 11,751,025 | -0.26(-3.26%) |
Dec 16, 2021 | 8.003 | 8.223 | 7.822 | 7.917 | 2,721,002 | -0.57(-6.76%) |
Dec 15, 2021 | 8.491 | 8.491 | 7.554 | 8.491 | 3,266,964 | +0.66(+8.42%) |
Dec 14, 2021 | 7.975 | 8.281 | 7.804 | 7.831 | 2,069,799 | -0.35(-4.30%) |
Dec 13, 2021 | 8.491 | 8.520 | 8.075 | 8.183 | 3,316,441 | -0.48(-5.54%) |
Dec 10, 2021 | 8.319 | 8.730 | 8.156 | 8.663 | 3,479,212 | +0.58(+7.22%) |
Dec 09, 2021 | 7.936 | 8.166 | 7.831 | 8.080 | 2,724,396 | -0.02(-0.24%) |
Dec 08, 2021 | 7.669 | 8.166 | 7.654 | 8.099 | 2,481,131 | +0.40(+5.17%) |
Dec 07, 2021 | 7.955 | 8.042 | 7.649 | 7.701 | 2,546,405 | +0.33(+4.44%) |
Dec 06, 2021 | 7.248 | 7.506 | 7.038 | 7.374 | 3,345,028 | +0.22(+3.09%) |
Dec 03, 2021 | 6.818 | 7.348 | 6.818 | 7.152 | 3,213,049 | +0.18(+2.61%) |
Dec 02, 2021 | 6.521 | 6.985 | 6.411 | 6.971 | 3,012,674 | +0.33(+5.04%) |
Dec 01, 2021 | 7.028 | 7.114 | 6.521 | 6.636 | 4,615,282 | -0.10(-1.42%) |
Nov 30, 2021 | 6.598 | 6.770 | 6.446 | 6.732 | 3,677,236 | -0.11(-1.67%) |
Nov 29, 2021 | 7.094 | 7.122 | 6.732 | 6.846 | 2,439,480 | +0.02(+0.28%) |
Nov 26, 2021 | 6.674 | 6.865 | 6.484 | 6.827 | 2,459,947 | -0.36(-5.04%) |
Nov 24, 2021 | 7.180 | 7.356 | 7.151 | 7.189 | 1,393,855 | -0.09(-1.17%) |
Nov 23, 2021 | 7.113 | 7.447 | 7.113 | 7.275 | 3,745,023 | +0.28(+3.94%) |
Nov 22, 2021 | 6.999 | 7.237 | 6.913 | 6.999 | 3,129,199 | -0.02(-0.27%) |
Nov 19, 2021 | 7.323 | 7.494 | 6.960 | 7.018 | 4,627,183 | -0.64(-8.34%) |
Nov 18, 2021 | 7.942 | 8.038 | 7.618 | 7.656 | 3,591,530 | -0.29(-3.60%) |
Nov 17, 2021 | 8.124 | 8.295 | 7.876 | 7.942 | 3,057,773 | -0.36(-4.36%) |
Nov 16, 2021 | 8.114 | 8.305 | 7.952 | 8.305 | 2,353,354 | +0.22(+2.71%) |
Nov 15, 2021 | 8.190 | 8.282 | 7.966 | 8.085 | 2,263,502 | -0.16(-1.97%) |
Nov 12, 2021 | 8.429 | 8.581 | 8.162 | 8.248 | 2,340,225 | -0.34(-4.00%) |
Nov 11, 2021 | 8.658 | 8.786 | 8.562 | 8.591 | 2,347,545 | -0.07(-0.77%) |
Nov 10, 2021 | 8.905 | 8.658 | 2,675,578 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.858 | 9.220 | 8.686 | 9.201 | 1,742,147 | +0.26(+2.88%) |
Nov 08, 2021 | 9.020 | 9.335 | 8.848 | 8.944 | 2,804,143 | +0.02(+0.21%) |
Nov 05, 2021 | 8.810 | 9.068 | 8.810 | 8.925 | 2,282,829 | +0.25(+2.86%) |
Nov 04, 2021 | 8.953 | 9.211 | 8.467 | 8.677 | 3,774,122 | -0.03(-0.33%) |
Nov 03, 2021 | 8.333 | 8.934 | 8.192 | 8.705 | 2,695,073 | +0.11(+1.33%) |
Nov 02, 2021 | 8.639 | 8.660 | 8.438 | 8.591 | 2,500,023 | +0.16(+1.92%) |
Nov 01, 2021 | 8.314 | 8.581 | 8.248 | 8.429 | 2,213,269 | +0.27(+3.27%) |
Oct 29, 2021 | 8.705 | 8.028 | 8.162 | 4,345,867 | -0.51(-5.83%) | |
Oct 28, 2021 | 8.438 | 8.667 | 4,494,935 | +0.00(+0.00%) | ||
Oct 27, 2021 | 9.058 | 9.149 | 8.543 | 8.667 | 5,195,684 | -0.72(-7.62%) |
Oct 26, 2021 | 9.029 | 9.459 | 9.382 | 9,789,890 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.934 | 9.172 | 8.801 | 9.010 | 4,347,093 | +0.30(+3.39%) |
Oct 22, 2021 | 8.706 | 8.863 | 8.524 | 8.715 | 2,412,377 | -0.07(-0.76%) |
Oct 21, 2021 | 8.972 | 9.029 | 8.615 | 8.782 | 4,585,878 | -0.19(-2.13%) |
Oct 20, 2021 | 8.762 | 9.044 | 8.629 | 8.972 | 6,629,090 | +0.14(+1.62%) |
Oct 19, 2021 | 8.972 | 9.020 | 8.581 | 8.829 | 3,753,423 | -0.16(-1.80%) |
Oct 18, 2021 | 8.762 | 9.163 | 8.752 | 8.991 | 3,366,307 | +0.33(+3.85%) |
Oct 15, 2021 | 8.810 | 8.844 | 8.600 | 8.658 | 3,528,086 | +0.10(+1.11%) |
Oct 14, 2021 | 8.734 | 8.767 | 8.486 | 8.562 | 4,086,277 | +0.02(+0.22%) |
Oct 13, 2021 | 8.295 | 8.577 | 8.066 | 8.543 | 7,383,364 | +0.13(+1.59%) |
Oct 12, 2021 | 8.581 | 8.715 | 8.400 | 8.410 | 3,016,785 | -0.17(-2.00%) |
Oct 11, 2021 | 8.925 | 9.106 | 8.543 | 8.581 | 2,852,607 | -0.09(-0.99%) |
Oct 08, 2021 | 8.858 | 9.058 | 8.639 | 8.667 | 2,683,959 | -0.06(-0.66%) |
Oct 07, 2021 | 8.610 | 8.896 | 8.448 | 8.724 | 3,013,054 | +0.07(+0.77%) |
Oct 06, 2021 | 8.972 | 9.201 | 8.615 | 8.658 | 3,426,024 | -0.64(-6.87%) |
Oct 05, 2021 | 9.449 | 9.659 | 9.153 | 9.296 | 4,463,648 | -0.10(-1.12%) |
Oct 04, 2021 | 9.258 | 9.580 | 9.134 | 9.401 | 2,888,448 | +0.40(+4.45%) |
Oct 01, 2021 | 8.619 | 9.139 | 8.400 | 9.001 | 1,972,715 | +0.42(+4.89%) |
Sep 30, 2021 | 8.629 | 8.810 | 8.467 | 8.581 | 1,929,714 | -0.09(-0.99%) |
Sep 29, 2021 | 8.610 | 8.691 | 8.376 | 8.667 | 1,607,212 | +0.00(+0.00%) |
Sep 28, 2021 | 8.629 | 9.087 | 8.624 | 8.667 | 1,900,749 | -0.10(-1.09%) |
Sep 27, 2021 | 8.515 | 8.944 | 8.495 | 8.762 | 2,954,830 | +0.54(+6.61%) |
Sep 24, 2021 | 8.114 | 8.333 | 8.047 | 8.219 | 1,640,709 | +0.06(+0.70%) |
Sep 23, 2021 | 7.685 | 8.162 | 7.532 | 8.162 | 1,593,388 | +0.58(+7.67%) |
Sep 22, 2021 | 7.513 | 7.790 | 7.513 | 7.580 | 1,524,323 | +0.24(+3.25%) |
Sep 21, 2021 | 7.351 | 7.409 | 6.970 | 7.342 | 2,143,710 | +0.11(+1.58%) |
Sep 20, 2021 | 7.170 | 7.294 | 6.979 | 7.227 | 2,091,999 | -0.29(-3.81%) |
Sep 17, 2021 | 7.676 | 7.780 | 7.389 | 7.513 | 3,437,181 | -0.14(-1.87%) |
Sep 16, 2021 | 7.866 | 7.962 | 7.585 | 7.656 | 1,998,821 | -0.28(-3.49%) |
Sep 15, 2021 | 7.942 | 8.224 | 7.857 | 7.933 | 2,028,420 | +0.21(+2.72%) |
Sep 14, 2021 | 8.114 | 8.305 | 7.714 | 7.723 | 1,994,591 | -0.39(-4.82%) |
Sep 13, 2021 | 7.609 | 8.238 | 7.466 | 8.114 | 3,008,149 | +0.70(+9.38%) |
Sep 10, 2021 | 7.580 | 7.637 | 7.356 | 7.418 | 1,646,823 | -0.02(-0.26%) |
Sep 09, 2021 | 7.389 | 7.614 | 7.132 | 7.437 | 2,194,317 | +0.20(+2.77%) |
Sep 08, 2021 | 7.485 | 7.580 | 7.199 | 7.237 | 1,993,156 | -0.18(-2.44%) |
Sep 07, 2021 | 7.256 | 7.571 | 7.256 | 7.418 | 1,441,491 | +0.01(+0.13%) |
Sep 03, 2021 | 7.571 | 7.723 | 7.351 | 7.409 | 1,270,211 | -0.21(-2.75%) |
Sep 02, 2021 | 7.361 | 7.752 | 7.361 | 7.618 | 1,779,665 | +0.36(+4.99%) |
Sep 01, 2021 | 7.361 | 7.409 | 7.103 | 7.256 | 1,548,047 | -0.12(-1.68%) |
Aug 31, 2021 | 7.237 | 7.432 | 7.209 | 7.380 | 1,292,573 | +0.06(+0.78%) |
Aug 30, 2021 | 7.618 | 7.665 | 7.247 | 7.323 | 1,223,504 | -0.21(-2.78%) |
Aug 27, 2021 | 6.981 | 7.608 | 6.836 | 7.532 | 1,865,304 | +0.68(+9.85%) |
Aug 26, 2021 | 6.933 | 7.066 | 6.814 | 6.857 | 889,065 | -0.14(-2.04%) |
Aug 25, 2021 | 7.000 | 7.156 | 6.847 | 7.000 | 1,221,863 | +0.08(+1.10%) |
Aug 24, 2021 | 6.819 | 7.038 | 6.811 | 6.923 | 1,197,519 | +0.19(+2.82%) |
Aug 23, 2021 | 6.581 | 6.819 | 6.553 | 6.733 | 1,894,646 | +0.46(+7.27%) |
Aug 20, 2021 | 6.163 | 6.353 | 6.125 | 6.277 | 1,279,963 | -0.01(-0.15%) |
Aug 19, 2021 | 6.457 | 6.591 | 6.177 | 6.286 | 1,700,189 | -0.36(-5.44%) |
Aug 18, 2021 | 6.828 | 6.990 | 6.629 | 6.648 | 1,518,266 | -0.12(-1.83%) |
Aug 17, 2021 | 6.800 | 7.019 | 6.667 | 6.771 | 1,569,058 | -0.14(-2.06%) |
Aug 16, 2021 | 7.038 | 7.066 | 6.771 | 6.914 | 1,317,739 | -0.29(-3.96%) |
Aug 13, 2021 | 7.475 | 7.522 | 7.152 | 7.199 | 1,064,477 | -0.25(-3.32%) |
Aug 12, 2021 | 7.542 | 7.656 | 7.294 | 7.447 | 980,184 | -0.15(-2.00%) |
Aug 11, 2021 | 7.361 | 7.665 | 7.199 | 7.599 | 1,656,414 | +0.10(+1.40%) |
Aug 10, 2021 | 7.209 | 7.608 | 7.161 | 7.494 | 1,365,838 | +0.40(+5.63%) |
Aug 09, 2021 | 7.066 | 7.199 | 6.923 | 7.095 | 1,212,445 | -0.18(-2.48%) |
Aug 06, 2021 | 7.133 | 7.309 | 7.057 | 7.275 | 1,482,760 | +0.28(+3.94%) |
Aug 05, 2021 | 6.981 | 7.256 | 6.952 | 7.000 | 1,523,263 | +0.09(+1.24%) |
Aug 04, 2021 | 7.466 | 7.523 | 6.885 | 6.914 | 2,606,978 | -0.78(-10.14%) |
Aug 03, 2021 | 7.570 | 7.732 | 7.313 | 7.694 | 2,243,348 | +0.10(+1.38%) |
Aug 02, 2021 | 7.656 | 8.236 | 7.480 | 7.589 | 1,891,504 | -0.04(-0.50%) |
Jul 30, 2021 | 7.970 | 7.970 | 7.599 | 7.627 | 2,050,419 | -0.32(-4.07%) |
Jul 29, 2021 | 7.342 | 8.008 | 7.342 | 7.951 | 1,577,727 | +0.12(+1.58%) |
Jul 28, 2021 | 7.798 | 7.917 | 7.551 | 7.827 | 1,503,035 | +0.10(+1.23%) |
Jul 27, 2021 | 7.817 | 7.817 | 7.575 | 7.732 | 1,475,336 | -0.19(-2.40%) |
Jul 26, 2021 | 7.513 | 7.970 | 7.513 | 7.922 | 1,548,308 | +0.46(+6.11%) |
Jul 23, 2021 | 7.817 | 7.955 | 7.380 | 7.466 | 1,181,237 | -0.26(-3.33%) |
Jul 22, 2021 | 7.912 | 7.912 | 7.561 | 7.722 | 1,344,354 | -0.19(-2.40%) |
Jul 21, 2021 | 7.751 | 8.084 | 7.751 | 7.912 | 1,602,035 | +0.35(+4.65%) |
Jul 20, 2021 | 7.427 | 7.732 | 7.323 | 7.561 | 2,428,103 | +0.11(+1.53%) |
Jul 19, 2021 | 7.418 | 7.722 | 7.280 | 7.447 | 2,767,634 | -0.39(-4.98%) |
Jul 16, 2021 | 8.236 | 8.312 | 7.722 | 7.836 | 2,057,338 | -0.28(-3.40%) |
Jul 15, 2021 | 8.226 | 8.521 | 8.046 | 8.112 | 1,886,570 | -0.24(-2.85%) |
Jul 14, 2021 | 8.883 | 9.130 | 8.264 | 8.350 | 2,010,234 | -0.43(-4.93%) |
Jul 13, 2021 | 8.978 | 9.011 | 8.711 | 8.783 | 1,374,909 | -0.23(-2.58%) |
Jul 12, 2021 | 8.692 | 9.097 | 8.550 | 9.016 | 1,596,623 | +0.11(+1.28%) |
Jul 09, 2021 | 8.645 | 8.997 | 8.474 | 8.902 | 1,664,658 | +0.43(+5.05%) |
Jul 08, 2021 | 8.150 | 8.531 | 7.734 | 8.474 | 2,657,286 | +0.00(+0.00%) |
Jul 07, 2021 | 8.825 | 9.054 | 8.398 | 8.474 | 2,406,677 | -0.35(-3.99%) |
Jul 06, 2021 | 9.529 | 9.605 | 8.811 | 8.825 | 2,716,316 | -0.82(-8.48%) |
Jul 02, 2021 | 9.757 | 9.834 | 9.520 | 9.643 | 1,445,798 | -0.11(-1.17%) |
Jul 01, 2021 | 9.796 | 10.06 | 9.653 | 9.757 | 1,703,001 | +0.30(+3.22%) |
Jun 30, 2021 | 9.558 | 9.710 | 9.344 | 9.453 | 1,805,748 | +0.00(+0.00%) |
Jun 29, 2021 | 9.738 | 9.853 | 9.439 | 9.453 | 1,156,532 | -0.14(-1.49%) |
Jun 28, 2021 | 9.805 | 9.872 | 9.282 | 9.596 | 2,327,050 | -0.29(-2.98%) |
Jun 25, 2021 | 10.42 | 10.50 | 9.786 | 9.891 | 3,959,096 | -0.54(-5.20%) |
Jun 24, 2021 | 10.12 | 10.54 | 10.02 | 10.43 | 1,630,328 | +0.30(+3.00%) |
Jun 23, 2021 | 10.42 | 10.72 | 10.10 | 10.13 | 2,156,430 | +0.29(+2.90%) |
Jun 22, 2021 | 9.805 | 9.905 | 9.582 | 9.843 | 1,723,694 | -0.03(-0.29%) |
Jun 21, 2021 | 9.415 | 9.929 | 9.415 | 9.872 | 1,587,963 | +0.56(+6.03%) |
Jun 18, 2021 | 9.244 | 9.805 | 9.158 | 9.310 | 4,294,031 | -0.23(-2.39%) |
Jun 17, 2021 | 10.07 | 10.18 | 9.158 | 9.539 | 2,469,705 | -0.52(-5.20%) |
Jun 16, 2021 | 9.948 | 10.35 | 9.900 | 10.06 | 2,053,360 | +0.03(+0.28%) |
Jun 15, 2021 | 9.872 | 10.08 | 9.805 | 10.03 | 1,811,292 | +0.26(+2.63%) |
Jun 14, 2021 | 9.995 | 10.32 | 9.710 | 9.777 | 2,268,577 | -0.11(-1.15%) |
Jun 11, 2021 | 10.00 | 10.18 | 9.734 | 9.891 | 1,389,669 | +0.03(+0.29%) |
Jun 10, 2021 | 10.17 | 10.25 | 9.691 | 9.862 | 1,688,229 | -0.16(-1.61%) |
Jun 09, 2021 | 10.27 | 10.45 | 9.900 | 10.02 | 2,225,912 | -0.17(-1.68%) |
Jun 08, 2021 | 9.653 | 10.38 | 9.519 | 10.19 | 3,331,224 | +0.49(+5.10%) |
Jun 07, 2021 | 9.986 | 10.15 | 9.586 | 9.700 | 1,911,865 | -0.23(-2.30%) |
Jun 04, 2021 | 9.729 | 9.971 | 9.396 | 9.929 | 2,558,090 | +0.30(+3.16%) |
Jun 03, 2021 | 9.291 | 9.767 | 9.187 | 9.624 | 3,344,446 | +0.22(+2.33%) |
Jun 02, 2021 | 8.512 | 9.586 | 8.417 | 9.406 | 4,621,036 | +0.94(+11.12%) |