Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.290 | 3.370 | 3.110 | 3.280 | 5,389,457 | +0.01(+0.31%) |
May 27, 2022 | 2.970 | 3.280 | 2.940 | 3.270 | 6,468,851 | +0.39(+13.54%) |
May 26, 2022 | 2.840 | 3.060 | 2.810 | 2.880 | 6,402,670 | +0.10(+3.60%) |
May 25, 2022 | 2.680 | 2.910 | 2.650 | 2.780 | 5,075,721 | +0.12(+4.51%) |
May 24, 2022 | 3.100 | 3.100 | 2.650 | 2.660 | 5,671,034 | -0.53(-16.61%) |
May 23, 2022 | 3.060 | 3.235 | 3.010 | 3.190 | 4,499,029 | -0.07(-2.15%) |
May 20, 2022 | 3.420 | 3.420 | 3.010 | 3.260 | 4,515,034 | -0.08(-2.40%) |
May 19, 2022 | 3.320 | 3.605 | 3.140 | 3.340 | 4,850,743 | +0.06(+1.83%) |
May 18, 2022 | 3.550 | 3.660 | 3.225 | 3.280 | 5,167,042 | -0.43(-11.59%) |
May 17, 2022 | 3.830 | 4.070 | 3.515 | 3.710 | 5,320,235 | -0.03(-0.80%) |
May 16, 2022 | 3.680 | 3.960 | 3.660 | 3.740 | 5,422,666 | -0.01(-0.27%) |
May 13, 2022 | 3.340 | 3.910 | 3.320 | 3.750 | 6,334,663 | +0.53(+16.46%) |
May 12, 2022 | 3.370 | 4.020 | 2.770 | 3.220 | 14,511,514 | -0.22(-6.40%) |
May 11, 2022 | 4.650 | 4.650 | 3.390 | 3.440 | 8,804,344 | -0.97(-22.00%) |
May 10, 2022 | 4.740 | 4.925 | 4.250 | 4.410 | 5,558,169 | -0.20(-4.34%) |
May 09, 2022 | 4.980 | 5.160 | 4.590 | 4.610 | 4,679,165 | -0.50(-9.78%) |
May 06, 2022 | 5.200 | 5.510 | 4.970 | 5.110 | 4,079,190 | -0.12(-2.29%) |
May 05, 2022 | 5.720 | 5.730 | 5.100 | 5.230 | 4,643,742 | -0.70(-11.80%) |
May 04, 2022 | 5.680 | 5.955 | 5.235 | 5.930 | 3,323,411 | +0.18(+3.13%) |
May 03, 2022 | 5.790 | 5.995 | 5.545 | 5.750 | 2,650,140 | -0.12(-2.04%) |
May 02, 2022 | 5.420 | 5.870 | 5.335 | 5.870 | 3,097,305 | +0.45(+8.30%) |
Apr 29, 2022 | 5.860 | 6.120 | 5.340 | 5.420 | 3,310,126 | -0.52(-8.75%) |
Apr 28, 2022 | 5.810 | 6.000 | 5.433 | 5.940 | 2,593,636 | +0.19(+3.30%) |
Apr 27, 2022 | 5.670 | 5.970 | 5.580 | 5.750 | 2,088,182 | +0.05(+0.88%) |
Apr 26, 2022 | 6.320 | 6.350 | 5.680 | 5.700 | 3,114,714 | -0.67(-10.52%) |
Apr 25, 2022 | 6.010 | 6.380 | 5.960 | 6.370 | 2,851,401 | +0.22(+3.58%) |
Apr 22, 2022 | 6.210 | 6.430 | 6.035 | 6.150 | 2,926,543 | -0.13(-2.07%) |
Apr 21, 2022 | 6.800 | 6.995 | 6.120 | 6.280 | 3,815,802 | -0.32(-4.85%) |
Apr 20, 2022 | 7.120 | 7.120 | 6.580 | 6.600 | 2,089,114 | -0.56(-7.82%) |
Apr 19, 2022 | 6.470 | 7.210 | 6.320 | 7.160 | 3,226,754 | +0.68(+10.49%) |
Apr 18, 2022 | 6.380 | 6.555 | 6.050 | 6.480 | 2,630,552 | +0.07(+1.09%) |
Apr 14, 2022 | 6.990 | 7.040 | 6.400 | 6.410 | 3,290,635 | -0.56(-8.03%) |
Apr 13, 2022 | 6.920 | 7.120 | 6.790 | 6.970 | 1,495,307 | +0.01(+0.14%) |
Apr 12, 2022 | 7.170 | 7.555 | 6.890 | 6.960 | 2,673,931 | +0.08(+1.16%) |
Apr 11, 2022 | 6.790 | 7.180 | 6.560 | 6.880 | 2,235,833 | -0.04(-0.58%) |
Apr 08, 2022 | 6.920 | 7.140 | 6.755 | 6.920 | 3,901,351 | -0.07(-1.00%) |
Apr 07, 2022 | 7.170 | 7.280 | 6.630 | 6.990 | 2,859,019 | -0.26(-3.59%) |
Apr 06, 2022 | 7.620 | 7.620 | 7.055 | 7.250 | 3,098,436 | -0.58(-7.41%) |
Apr 05, 2022 | 8.140 | 8.380 | 7.760 | 7.830 | 1,897,550 | -0.24(-2.97%) |
Apr 04, 2022 | 7.350 | 8.440 | 7.290 | 8.070 | 3,832,225 | +0.85(+11.77%) |
Apr 01, 2022 | 7.310 | 7.410 | 7.080 | 7.220 | 3,554,033 | -0.04(-0.55%) |
Mar 31, 2022 | 7.870 | 7.870 | 7.240 | 7.260 | 3,194,512 | -0.59(-7.52%) |
Mar 30, 2022 | 8.070 | 8.440 | 7.750 | 7.850 | 2,934,163 | -0.31(-3.80%) |
Mar 29, 2022 | 7.690 | 8.240 | 7.673 | 8.160 | 5,140,116 | +0.31(+3.95%) |
Mar 28, 2022 | 7.910 | 7.980 | 7.540 | 7.850 | 2,908,705 | +0.00(+0.00%) |
Mar 25, 2022 | 8.270 | 8.320 | 7.690 | 7.850 | 4,176,035 | -0.40(-4.85%) |
Mar 24, 2022 | 8.050 | 8.610 | 7.590 | 8.250 | 7,719,709 | +0.27(+3.38%) |
Mar 23, 2022 | 8.020 | 8.320 | 7.820 | 7.980 | 2,743,866 | -0.30(-3.62%) |
Mar 22, 2022 | 8.030 | 8.385 | 7.810 | 8.280 | 3,139,641 | +0.18(+2.22%) |
Mar 21, 2022 | 8.090 | 8.370 | 7.730 | 8.100 | 3,101,228 | -0.16(-1.94%) |
Mar 18, 2022 | 7.650 | 8.570 | 7.640 | 8.260 | 6,967,112 | +0.60(+7.83%) |
Mar 17, 2022 | 7.230 | 7.735 | 7.070 | 7.660 | 3,487,217 | +0.39(+5.36%) |
Mar 16, 2022 | 6.820 | 7.310 | 6.750 | 7.270 | 4,853,053 | +0.73(+11.16%) |
Mar 15, 2022 | 5.930 | 6.640 | 5.800 | 6.540 | 5,098,348 | +0.71(+12.18%) |
Mar 14, 2022 | 6.270 | 6.290 | 5.780 | 5.830 | 2,769,802 | -0.49(-7.75%) |
Mar 11, 2022 | 6.860 | 6.940 | 6.310 | 6.320 | 2,427,207 | -0.45(-6.65%) |
Mar 10, 2022 | 6.860 | 6.990 | 6.570 | 6.770 | 2,272,676 | -0.31(-4.38%) |
Mar 09, 2022 | 6.840 | 7.200 | 6.630 | 7.080 | 3,039,959 | +0.56(+8.59%) |
Mar 08, 2022 | 6.510 | 6.812 | 6.180 | 6.520 | 3,676,759 | +0.01(+0.15%) |
Mar 07, 2022 | 7.490 | 7.630 | 6.500 | 6.510 | 3,824,835 | -0.88(-11.91%) |
Mar 04, 2022 | 7.930 | 8.040 | 7.250 | 7.390 | 3,349,284 | -0.60(-7.51%) |
Mar 03, 2022 | 8.420 | 8.570 | 7.770 | 7.990 | 2,839,104 | -0.37(-4.43%) |
Mar 02, 2022 | 8.590 | 8.590 | 8.105 | 8.360 | 3,148,741 | -0.23(-2.68%) |
Mar 01, 2022 | 8.930 | 8.930 | 8.380 | 8.590 | 3,998,041 | -0.32(-3.59%) |
Feb 28, 2022 | 8.420 | 8.935 | 8.290 | 8.910 | 4,133,271 | +0.48(+5.69%) |
Feb 25, 2022 | 7.860 | 8.460 | 7.675 | 8.430 | 5,219,022 | +0.52(+6.57%) |
Feb 24, 2022 | 5.880 | 7.940 | 5.810 | 7.910 | 7,536,159 | +0.80(+11.25%) |
Feb 23, 2022 | 8.040 | 8.100 | 7.100 | 7.110 | 6,121,337 | -0.87(-10.90%) |
Feb 22, 2022 | 7.560 | 8.210 | 7.560 | 7.980 | 4,817,267 | -0.13(-1.60%) |
Feb 18, 2022 | 8.110 | 0 | -0.61(-7.00%) | |||
Feb 17, 2022 | 9.150 | 9.360 | 8.665 | 8.720 | 2,159,424 | -0.48(-5.22%) |
Feb 16, 2022 | 9.680 | 9.700 | 8.955 | 9.200 | 2,311,390 | -0.69(-6.98%) |
Feb 15, 2022 | 9.390 | 9.940 | 9.330 | 9.890 | 2,510,664 | +0.70(+7.62%) |
Feb 14, 2022 | 9.320 | 9.730 | 9.080 | 9.190 | 1,931,239 | -0.12(-1.29%) |
Feb 11, 2022 | 9.600 | 9.990 | 9.110 | 9.310 | 2,698,497 | -0.30(-3.12%) |
Feb 10, 2022 | 9.650 | 10.12 | 9.370 | 9.610 | 2,152,182 | -0.32(-3.22%) |
Feb 09, 2022 | 9.650 | 9.930 | 9.490 | 9.930 | 2,070,511 | +0.43(+4.53%) |
Feb 08, 2022 | 8.780 | 9.520 | 8.755 | 9.500 | 2,234,709 | +0.62(+6.98%) |
Feb 07, 2022 | 8.540 | 9.160 | 8.480 | 8.880 | 2,513,689 | +0.31(+3.62%) |
Feb 04, 2022 | 8.270 | 8.670 | 8.010 | 8.570 | 3,307,975 | +0.35(+4.26%) |
Feb 03, 2022 | 8.400 | 8.160 | 8.220 | 4,085,726 | -0.32(-3.75%) | |
Feb 02, 2022 | 9.790 | 9.870 | 8.500 | 8.540 | 4,061,541 | -1.26(-12.86%) |
Feb 01, 2022 | 9.660 | 9.895 | 9.170 | 9.800 | 2,636,563 | +0.35(+3.70%) |
Jan 31, 2022 | 8.270 | 9.470 | 9.450 | 3,767,328 | +1.18(+14.27%) | |
Jan 28, 2022 | 8.140 | 8.360 | 7.610 | 8.270 | 2,906,080 | +0.14(+1.72%) |
Jan 27, 2022 | 8.570 | 8.820 | 8.110 | 8.130 | 4,244,343 | -0.20(-2.40%) |
Jan 26, 2022 | 9.230 | 9.535 | 8.200 | 8.330 | 5,173,952 | -0.77(-8.46%) |
Jan 25, 2022 | 9.260 | 9.580 | 8.925 | 9.100 | 4,192,246 | -0.59(-6.09%) |
Jan 24, 2022 | 8.870 | 9.710 | 8.340 | 9.690 | 4,139,086 | +0.44(+4.76%) |
Jan 21, 2022 | 9.360 | 9.880 | 8.950 | 9.250 | 3,814,785 | -0.33(-3.44%) |
Jan 20, 2022 | 10.19 | 10.67 | 9.550 | 9.580 | 2,757,072 | -0.44(-4.39%) |
Jan 19, 2022 | 10.36 | 10.70 | 9.990 | 10.02 | 2,429,908 | -0.31(-3.00%) |
Jan 18, 2022 | 10.34 | 10.85 | 10.10 | 10.33 | 2,527,580 | -0.34(-3.19%) |
Jan 14, 2022 | 10.67 | 0 | -0.27(-2.47%) | |||
Jan 13, 2022 | 11.65 | 11.90 | 10.90 | 10.94 | 1,984,867 | -0.68(-5.85%) |
Jan 12, 2022 | 12.35 | 12.50 | 11.36 | 11.62 | 2,176,139 | -0.62(-5.07%) |
Jan 11, 2022 | 10.85 | 12.42 | 10.70 | 12.24 | 3,651,526 | +1.32(+12.09%) |
Jan 10, 2022 | 11.56 | 11.61 | 10.45 | 10.92 | 3,984,331 | -0.94(-7.93%) |
Jan 07, 2022 | 11.78 | 12.25 | 11.46 | 11.86 | 2,418,351 | -0.07(-0.59%) |
Jan 06, 2022 | 11.57 | 12.29 | 10.93 | 11.93 | 4,021,819 | +0.56(+4.93%) |
Jan 05, 2022 | 12.31 | 12.58 | 11.22 | 11.37 | 3,024,961 | -0.98(-7.94%) |
Jan 04, 2022 | 12.55 | 12.90 | 11.76 | 12.35 | 3,852,164 | +0.39(+3.26%) |
Jan 03, 2022 | 11.90 | 12.38 | 11.56 | 11.96 | 2,024,472 | +0.35(+3.01%) |
Dec 31, 2021 | 11.58 | 11.94 | 11.39 | 11.61 | 1,909,641 | +0.00(+0.00%) |
Dec 30, 2021 | 10.77 | 11.78 | 10.62 | 11.61 | 2,854,004 | +0.84(+7.80%) |
Dec 29, 2021 | 11.09 | 11.11 | 10.42 | 10.77 | 2,688,055 | -0.33(-3.00%) |
Dec 28, 2021 | 11.42 | 11.49 | 11.10 | 11.10 | 1,776,737 | -0.34(-2.95%) |
Dec 27, 2021 | 11.67 | 11.77 | 11.28 | 11.44 | 1,816,913 | -0.23(-1.97%) |
Dec 23, 2021 | 11.52 | 11.94 | 11.32 | 11.67 | 1,958,770 | +0.22(+1.92%) |
Dec 22, 2021 | 11.45 | 11.71 | 11.28 | 11.45 | 2,052,571 | -0.08(-0.69%) |
Dec 21, 2021 | 10.45 | 11.58 | 10.42 | 11.53 | 3,522,095 | +1.31(+12.82%) |
Dec 20, 2021 | 10.13 | 10.50 | 9.950 | 10.22 | 3,628,142 | -0.17(-1.64%) |
Dec 17, 2021 | 10.02 | 10.60 | 9.750 | 10.39 | 4,417,828 | +0.25(+2.47%) |
Dec 16, 2021 | 11.17 | 11.29 | 9.970 | 10.14 | 3,751,966 | -0.86(-7.82%) |
Dec 15, 2021 | 10.89 | 11.17 | 10.28 | 11.00 | 5,712,625 | -0.02(-0.18%) |
Dec 14, 2021 | 11.44 | 11.61 | 10.95 | 11.02 | 3,607,974 | -0.77(-6.53%) |
Dec 13, 2021 | 12.34 | 12.49 | 11.39 | 11.79 | 4,023,479 | -0.65(-5.23%) |
Dec 10, 2021 | 13.43 | 13.46 | 12.38 | 12.44 | 3,709,040 | -0.90(-6.75%) |
Dec 09, 2021 | 13.99 | 14.37 | 13.28 | 13.34 | 1,653,190 | -0.75(-5.32%) |
Dec 08, 2021 | 13.57 | 14.37 | 13.40 | 14.09 | 2,065,999 | +0.22(+1.59%) |
Dec 07, 2021 | 13.74 | 14.50 | 13.74 | 13.87 | 3,637,215 | +0.59(+4.44%) |
Dec 06, 2021 | 13.11 | 13.52 | 12.61 | 13.28 | 2,788,116 | +0.22(+1.68%) |
Dec 03, 2021 | 13.97 | 14.00 | 12.86 | 13.06 | 3,257,543 | -0.78(-5.64%) |
Dec 02, 2021 | 14.08 | 14.76 | 13.70 | 13.84 | 4,064,980 | -0.26(-1.84%) |
Dec 01, 2021 | 15.99 | 16.20 | 14.07 | 14.10 | 3,192,431 | -1.47(-9.44%) |
Nov 30, 2021 | 15.94 | 16.21 | 14.96 | 15.57 | 2,921,960 | -0.49(-3.05%) |
Nov 29, 2021 | 16.07 | 16.37 | 15.34 | 16.06 | 2,932,493 | +0.19(+1.20%) |
Nov 26, 2021 | 15.60 | 16.02 | 15.40 | 15.87 | 1,631,749 | -0.47(-2.88%) |
Nov 24, 2021 | 14.55 | 16.35 | 14.28 | 16.34 | 5,321,693 | +1.50(+10.11%) |
Nov 23, 2021 | 15.08 | 15.40 | 14.51 | 14.84 | 2,155,219 | -0.32(-2.11%) |
Nov 22, 2021 | 15.25 | 15.63 | 14.52 | 15.16 | 3,313,880 | -0.26(-1.69%) |
Nov 19, 2021 | 16.11 | 16.40 | 15.39 | 15.42 | 2,070,906 | -0.75(-4.64%) |
Nov 18, 2021 | 16.22 | 16.22 | 16.09 | 16.17 | 1,770,020 | +0.00(+0.00%) |
Nov 17, 2021 | 16.79 | 16.80 | 15.81 | 16.17 | 2,428,004 | -0.72(-4.26%) |
Nov 16, 2021 | 16.61 | 16.90 | 16.15 | 16.89 | 1,523,351 | +0.25(+1.50%) |
Nov 15, 2021 | 16.68 | 16.96 | 16.54 | 16.64 | 3,387,444 | +0.13(+0.79%) |
Nov 12, 2021 | 15.88 | 16.55 | 15.66 | 16.51 | 3,621,393 | +0.79(+5.03%) |
Nov 11, 2021 | 15.56 | 16.13 | 15.47 | 15.72 | 2,269,239 | +0.51(+3.35%) |
Nov 10, 2021 | 15.95 | 15.13 | 15.21 | 4,978,641 | -1.07(-6.57%) | |
Nov 09, 2021 | 16.00 | 17.09 | 15.29 | 16.28 | 13,707,610 | +2.56(+18.66%) |
Nov 08, 2021 | 13.80 | 13.85 | 13.40 | 13.72 | 5,563,543 | +0.09(+0.66%) |
Nov 05, 2021 | 13.10 | 13.66 | 13.00 | 13.63 | 2,926,914 | +0.57(+4.36%) |
Nov 04, 2021 | 12.81 | 13.20 | 12.80 | 13.06 | 3,622,846 | +0.35(+2.75%) |
Nov 03, 2021 | 12.49 | 12.98 | 12.46 | 12.71 | 2,066,107 | +0.19(+1.52%) |
Nov 02, 2021 | 13.38 | 13.44 | 12.27 | 12.52 | 2,794,524 | -0.80(-6.01%) |
Nov 01, 2021 | 13.00 | 13.58 | 13.38 | 13.32 | 1,769,199 | +0.29(+2.23%) |
Oct 29, 2021 | 13.19 | 13.22 | 12.65 | 13.03 | 2,150,407 | -0.16(-1.21%) |
Oct 28, 2021 | 12.84 | 13.35 | 12.59 | 13.19 | 1,893,208 | +0.39(+3.05%) |
Oct 27, 2021 | 13.30 | 13.53 | 12.79 | 12.80 | 2,118,616 | -0.64(-4.76%) |
Oct 26, 2021 | 13.90 | 13.44 | 3,545,483 | +0.46(+3.54%) | ||
Oct 25, 2021 | 12.57 | 13.10 | 12.32 | 12.98 | 2,415,704 | +0.59(+4.76%) |
Oct 22, 2021 | 12.77 | 12.84 | 12.32 | 12.39 | 1,690,997 | -0.71(-5.42%) |
Oct 21, 2021 | 12.83 | 13.23 | 12.71 | 13.10 | 1,209,402 | +0.20(+1.55%) |
Oct 20, 2021 | 12.78 | 13.16 | 12.68 | 12.90 | 3,449,935 | +0.08(+0.62%) |
Oct 19, 2021 | 12.12 | 12.98 | 12.12 | 12.82 | 2,965,189 | +0.71(+5.86%) |
Oct 18, 2021 | 11.77 | 12.38 | 11.64 | 12.11 | 2,619,063 | +0.26(+2.19%) |
Oct 15, 2021 | 11.99 | 12.07 | 11.73 | 11.85 | 1,900,009 | -0.11(-0.92%) |
Oct 14, 2021 | 12.07 | 12.19 | 11.72 | 11.96 | 2,022,691 | +0.13(+1.10%) |
Oct 13, 2021 | 11.26 | 11.87 | 11.26 | 11.83 | 2,323,528 | +0.46(+4.05%) |
Oct 12, 2021 | 11.33 | 11.69 | 11.18 | 11.37 | 2,025,575 | +0.08(+0.71%) |
Oct 11, 2021 | 11.69 | 11.74 | 11.29 | 11.29 | 2,038,077 | -0.40(-3.42%) |
Oct 08, 2021 | 12.07 | 12.10 | 11.60 | 11.69 | 3,461,277 | -0.36(-2.99%) |
Oct 07, 2021 | 12.29 | 12.40 | 11.98 | 12.05 | 2,490,333 | -0.15(-1.23%) |
Oct 06, 2021 | 11.90 | 12.42 | 11.69 | 12.20 | 2,640,213 | +0.30(+2.52%) |
Oct 05, 2021 | 12.23 | 12.64 | 11.90 | 11.90 | 2,231,119 | -0.41(-3.33%) |
Oct 04, 2021 | 12.84 | 12.91 | 12.21 | 12.31 | 3,584,719 | -0.55(-4.28%) |
Oct 01, 2021 | 13.25 | 13.28 | 12.76 | 12.86 | 1,681,177 | -0.32(-2.43%) |
Sep 30, 2021 | 13.32 | 13.63 | 12.67 | 13.18 | 3,455,544 | -0.06(-0.45%) |
Sep 29, 2021 | 13.60 | 13.60 | 13.20 | 13.24 | 1,339,522 | -0.34(-2.50%) |
Sep 28, 2021 | 14.23 | 14.39 | 13.51 | 13.58 | 2,496,058 | -0.81(-5.63%) |
Sep 27, 2021 | 13.46 | 14.75 | 13.46 | 14.39 | 3,864,096 | +0.80(+5.89%) |
Sep 24, 2021 | 13.18 | 13.65 | 13.07 | 13.59 | 2,267,115 | +0.12(+0.89%) |
Sep 23, 2021 | 13.42 | 13.59 | 13.23 | 13.47 | 1,897,880 | +0.07(+0.52%) |
Sep 22, 2021 | 13.40 | 13.66 | 13.29 | 13.40 | 1,918,386 | +0.05(+0.37%) |
Sep 21, 2021 | 13.68 | 13.96 | 13.23 | 13.35 | 3,056,965 | -0.16(-1.18%) |
Sep 20, 2021 | 13.32 | 13.96 | 13.24 | 13.51 | 2,758,815 | -0.33(-2.38%) |
Sep 17, 2021 | 14.44 | 14.69 | 13.70 | 13.84 | 4,603,805 | -0.51(-3.55%) |
Sep 16, 2021 | 13.56 | 14.39 | 13.54 | 14.35 | 3,293,871 | +0.62(+4.52%) |
Sep 15, 2021 | 13.15 | 13.79 | 12.87 | 13.73 | 6,420,408 | +0.53(+4.02%) |
Sep 14, 2021 | 13.30 | 13.96 | 12.81 | 13.20 | 10,105,258 | -0.01(-0.08%) |
Sep 13, 2021 | 12.61 | 13.23 | 12.26 | 13.21 | 3,694,773 | +0.62(+4.92%) |
Sep 10, 2021 | 12.64 | 13.14 | 12.53 | 12.59 | 2,810,227 | -0.03(-0.24%) |
Sep 09, 2021 | 11.75 | 13.06 | 11.73 | 12.62 | 5,160,555 | +0.76(+6.41%) |
Sep 08, 2021 | 11.81 | 11.97 | 11.46 | 11.86 | 2,587,766 | +0.02(+0.17%) |
Sep 07, 2021 | 11.75 | 12.19 | 11.70 | 11.84 | 2,573,102 | +0.15(+1.28%) |
Sep 03, 2021 | 12.34 | 12.36 | 11.65 | 11.69 | 4,415,889 | -0.45(-3.71%) |
Sep 02, 2021 | 12.60 | 12.73 | 12.10 | 12.14 | 3,094,438 | -0.43(-3.42%) |
Sep 01, 2021 | 12.41 | 13.14 | 12.37 | 12.57 | 3,603,201 | +0.13(+1.05%) |
Aug 31, 2021 | 13.35 | 13.40 | 12.27 | 12.44 | 4,667,252 | -0.79(-5.97%) |
Aug 30, 2021 | 13.34 | 13.47 | 12.79 | 13.23 | 1,563,574 | +0.00(+0.00%) |
Aug 27, 2021 | 12.85 | 13.49 | 12.80 | 13.23 | 1,885,424 | +0.40(+3.12%) |
Aug 26, 2021 | 12.83 | 13.03 | 12.58 | 12.83 | 1,355,864 | -0.09(-0.70%) |
Aug 25, 2021 | 13.18 | 13.20 | 12.77 | 12.92 | 1,554,920 | -0.30(-2.27%) |
Aug 24, 2021 | 12.84 | 13.29 | 12.68 | 13.22 | 1,774,692 | +0.62(+4.92%) |
Aug 23, 2021 | 12.08 | 12.72 | 12.07 | 12.60 | 2,094,393 | +0.25(+2.02%) |
Aug 20, 2021 | 12.33 | 12.76 | 12.18 | 12.35 | 2,614,601 | -0.11(-0.88%) |
Aug 19, 2021 | 12.59 | 12.96 | 12.31 | 12.46 | 2,114,156 | -0.42(-3.26%) |
Aug 18, 2021 | 12.71 | 13.23 | 12.27 | 12.88 | 4,039,926 | +0.53(+4.25%) |
Aug 17, 2021 | 12.75 | 12.77 | 12.03 | 12.36 | 3,488,001 | -0.57(-4.45%) |
Aug 16, 2021 | 13.26 | 13.26 | 12.53 | 12.93 | 3,124,592 | -0.41(-3.07%) |
Aug 13, 2021 | 13.88 | 13.94 | 13.32 | 13.34 | 2,557,860 | -0.68(-4.85%) |
Aug 12, 2021 | 14.25 | 14.25 | 13.61 | 14.02 | 3,882,466 | -0.27(-1.89%) |
Aug 11, 2021 | 13.41 | 14.43 | 13.39 | 14.29 | 5,188,397 | +0.99(+7.44%) |
Aug 10, 2021 | 14.57 | 14.69 | 13.22 | 13.30 | 12,095,499 | -2.93(-18.05%) |
Aug 09, 2021 | 16.47 | 16.61 | 16.20 | 16.23 | 3,526,322 | -0.12(-0.73%) |
Aug 06, 2021 | 16.33 | 16.62 | 16.02 | 16.35 | 2,594,794 | +0.07(+0.43%) |
Aug 05, 2021 | 15.35 | 16.93 | 15.25 | 16.28 | 6,261,660 | +0.81(+5.24%) |
Aug 04, 2021 | 15.87 | 16.23 | 15.40 | 15.47 | 1,758,468 | -0.44(-2.77%) |
Aug 03, 2021 | 16.05 | 16.28 | 15.40 | 15.91 | 2,469,541 | -0.19(-1.18%) |
Aug 02, 2021 | 16.57 | 16.94 | 16.09 | 16.10 | 1,925,458 | -0.41(-2.48%) |
Jul 30, 2021 | 16.72 | 17.08 | 16.18 | 16.51 | 2,709,413 | -0.54(-3.17%) |
Jul 29, 2021 | 17.00 | 17.33 | 16.70 | 17.05 | 1,467,166 | +0.05(+0.29%) |
Jul 28, 2021 | 16.88 | 17.38 | 16.86 | 17.00 | 1,173,973 | +0.16(+0.95%) |
Jul 27, 2021 | 17.01 | 17.06 | 16.18 | 16.84 | 2,067,103 | -0.22(-1.29%) |
Jul 26, 2021 | 17.05 | 17.47 | 16.65 | 17.06 | 2,025,898 | +0.03(+0.18%) |
Jul 23, 2021 | 17.32 | 17.40 | 16.45 | 17.03 | 2,109,725 | -0.18(-1.05%) |
Jul 22, 2021 | 18.10 | 18.10 | 16.61 | 17.21 | 3,644,913 | -0.10(-0.58%) |
Jul 21, 2021 | 17.34 | 17.55 | 16.61 | 17.31 | 3,624,572 | +0.82(+4.97%) |
Jul 20, 2021 | 16.44 | 16.89 | 15.62 | 16.49 | 2,772,108 | +0.07(+0.43%) |
Jul 19, 2021 | 15.69 | 16.93 | 15.56 | 16.42 | 2,461,399 | -0.14(-0.85%) |
Jul 16, 2021 | 17.18 | 17.24 | 16.29 | 16.56 | 1,844,847 | -0.35(-2.07%) |
Jul 15, 2021 | 17.11 | 17.55 | 16.67 | 16.91 | 1,919,751 | -0.37(-2.14%) |
Jul 14, 2021 | 18.23 | 18.25 | 17.00 | 17.28 | 1,825,082 | -0.69(-3.84%) |
Jul 13, 2021 | 17.72 | 18.65 | 17.42 | 17.97 | 2,057,553 | +0.07(+0.39%) |
Jul 12, 2021 | 18.01 | 18.10 | 17.50 | 17.90 | 1,404,099 | -0.18(-1.00%) |
Jul 09, 2021 | 18.09 | 18.32 | 17.46 | 18.08 | 1,618,749 | +0.00(+0.00%) |
Jul 08, 2021 | 17.17 | 18.36 | 17.09 | 18.08 | 3,834,008 | +0.92(+5.36%) |
Jul 07, 2021 | 18.50 | 18.65 | 16.85 | 17.16 | 3,743,567 | -1.33(-7.19%) |
Jul 06, 2021 | 20.31 | 20.37 | 18.46 | 18.49 | 2,859,229 | -1.79(-8.83%) |
Jul 02, 2021 | 20.43 | 20.60 | 19.76 | 20.28 | 1,231,037 | -0.12(-0.59%) |
Jul 01, 2021 | 19.90 | 20.61 | 19.69 | 20.40 | 1,592,028 | +0.64(+3.24%) |
Jun 30, 2021 | 20.40 | 20.58 | 19.72 | 19.76 | 2,625,684 | -0.84(-4.08%) |
Jun 29, 2021 | 21.26 | 21.38 | 20.38 | 20.60 | 1,771,743 | -0.59(-2.78%) |
Jun 28, 2021 | 21.06 | 21.77 | 20.91 | 21.19 | 1,499,173 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.83 | 21.14 | 21.17 | 3,897,681 | -1.32(-5.87%) |
Jun 24, 2021 | 22.34 | 22.73 | 21.90 | 22.49 | 2,115,111 | +0.24(+1.08%) |
Jun 23, 2021 | 21.26 | 22.59 | 21.25 | 22.25 | 1,937,993 | +0.92(+4.31%) |
Jun 22, 2021 | 20.40 | 21.62 | 20.35 | 21.33 | 2,299,046 | +0.72(+3.49%) |
Jun 21, 2021 | 19.82 | 20.67 | 19.22 | 20.61 | 1,625,417 | +0.95(+4.83%) |
Jun 18, 2021 | 19.94 | 20.26 | 19.32 | 19.66 | 2,388,463 | -0.55(-2.72%) |
Jun 17, 2021 | 19.70 | 20.80 | 19.58 | 20.21 | 2,953,922 | +0.35(+1.76%) |
Jun 16, 2021 | 19.23 | 20.03 | 19.22 | 19.86 | 2,962,353 | +0.51(+2.64%) |
Jun 15, 2021 | 20.23 | 20.39 | 18.98 | 19.35 | 2,127,462 | -1.04(-5.10%) |
Jun 14, 2021 | 20.28 | 20.86 | 20.01 | 20.39 | 1,676,026 | +0.05(+0.25%) |
Jun 11, 2021 | 19.59 | 20.50 | 19.51 | 20.34 | 3,430,829 | +0.91(+4.68%) |
Jun 10, 2021 | 19.85 | 20.11 | 18.91 | 19.43 | 4,552,476 | +0.56(+2.97%) |
Jun 09, 2021 | 18.59 | 19.32 | 18.59 | 18.87 | 3,318,135 | +0.37(+2.00%) |
Jun 08, 2021 | 18.06 | 18.56 | 17.69 | 18.50 | 2,341,018 | +0.69(+3.87%) |
Jun 07, 2021 | 17.15 | 17.83 | 16.95 | 17.81 | 2,362,080 | +0.63(+3.67%) |
Jun 04, 2021 | 17.48 | 17.53 | 16.78 | 17.18 | 1,850,175 | -0.05(-0.29%) |
Jun 03, 2021 | 18.29 | 18.73 | 17.08 | 17.23 | 2,820,810 | -0.86(-4.75%) |
Jun 02, 2021 | 17.62 | 18.10 | 16.88 | 18.09 | 3,062,486 | +0.56(+3.19%) |