Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.840 | 7.840 | 7.470 | 7.570 | 1,202,119 | -0.32(-4.06%) |
May 27, 2022 | 7.850 | 8.130 | 7.750 | 7.890 | 813,078 | +0.04(+0.51%) |
May 26, 2022 | 7.280 | 8.080 | 7.280 | 7.850 | 934,857 | +0.66(+9.18%) |
May 25, 2022 | 6.930 | 7.350 | 6.840 | 7.190 | 1,190,019 | +0.22(+3.16%) |
May 24, 2022 | 7.060 | 7.230 | 6.840 | 6.970 | 635,068 | -0.31(-4.26%) |
May 23, 2022 | 7.160 | 7.590 | 7.110 | 7.280 | 976,134 | +0.17(+2.39%) |
May 20, 2022 | 7.500 | 7.570 | 6.805 | 7.110 | 1,045,263 | -0.24(-3.27%) |
May 19, 2022 | 6.830 | 7.660 | 6.600 | 7.350 | 1,246,125 | +0.43(+6.21%) |
May 18, 2022 | 7.250 | 7.360 | 6.885 | 6.920 | 883,844 | -0.58(-7.73%) |
May 17, 2022 | 7.240 | 7.520 | 7.070 | 7.500 | 1,099,519 | +0.44(+6.23%) |
May 16, 2022 | 7.060 | 7.280 | 6.930 | 7.060 | 1,252,575 | -0.02(-0.28%) |
May 13, 2022 | 7.050 | 7.160 | 6.880 | 7.080 | 1,638,591 | +0.19(+2.76%) |
May 12, 2022 | 6.580 | 6.990 | 6.450 | 6.890 | 1,675,768 | +0.14(+2.07%) |
May 11, 2022 | 7.470 | 7.640 | 6.720 | 6.750 | 1,290,786 | -0.68(-9.15%) |
May 10, 2022 | 7.720 | 8.000 | 7.190 | 7.430 | 1,623,280 | -0.17(-2.24%) |
May 09, 2022 | 7.750 | 7.930 | 7.545 | 7.600 | 1,197,811 | -0.29(-3.68%) |
May 06, 2022 | 8.690 | 8.760 | 7.870 | 7.890 | 1,621,205 | -0.89(-10.14%) |
May 05, 2022 | 8.490 | 9.000 | 8.400 | 8.780 | 2,195,100 | +0.13(+1.50%) |
May 04, 2022 | 6.960 | 8.970 | 6.950 | 8.650 | 5,548,240 | +1.85(+27.21%) |
May 03, 2022 | 6.590 | 6.860 | 6.590 | 6.800 | 983,098 | +0.22(+3.34%) |
May 02, 2022 | 5.990 | 6.600 | 5.950 | 6.580 | 823,013 | +0.59(+9.85%) |
Apr 29, 2022 | 6.190 | 6.350 | 5.980 | 5.990 | 870,420 | -0.30(-4.77%) |
Apr 28, 2022 | 6.300 | 6.480 | 5.970 | 6.290 | 813,006 | +0.04(+0.64%) |
Apr 27, 2022 | 6.130 | 6.280 | 6.030 | 6.250 | 866,563 | +0.12(+1.96%) |
Apr 26, 2022 | 6.330 | 6.360 | 6.080 | 6.130 | 449,199 | -0.25(-3.92%) |
Apr 25, 2022 | 6.190 | 6.400 | 6.050 | 6.380 | 956,425 | +0.11(+1.75%) |
Apr 22, 2022 | 6.560 | 6.560 | 6.220 | 6.270 | 672,353 | -0.35(-5.29%) |
Apr 21, 2022 | 6.770 | 6.870 | 6.530 | 6.620 | 1,040,058 | -0.06(-0.90%) |
Apr 20, 2022 | 7.310 | 7.330 | 6.680 | 6.680 | 932,933 | -0.60(-8.24%) |
Apr 19, 2022 | 6.880 | 7.310 | 6.860 | 7.280 | 2,326,918 | +0.33(+4.75%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.720 | 6.950 | 1,046,542 | -0.12(-1.70%) |
Apr 14, 2022 | 7.210 | 7.370 | 6.900 | 7.070 | 560,254 | -0.12(-1.67%) |
Apr 13, 2022 | 7.030 | 7.270 | 6.980 | 7.190 | 524,981 | +0.11(+1.55%) |
Apr 12, 2022 | 7.290 | 7.590 | 7.030 | 7.080 | 1,427,899 | -0.06(-0.84%) |
Apr 11, 2022 | 7.040 | 7.400 | 6.910 | 7.140 | 1,495,009 | +0.04(+0.56%) |
Apr 08, 2022 | 6.660 | 7.170 | 6.660 | 7.100 | 1,316,495 | +0.26(+3.80%) |
Apr 07, 2022 | 6.750 | 6.950 | 6.490 | 6.840 | 1,230,767 | +0.04(+0.59%) |
Apr 06, 2022 | 6.690 | 6.870 | 6.520 | 6.800 | 883,261 | -0.02(-0.29%) |
Apr 05, 2022 | 6.960 | 7.010 | 6.780 | 6.820 | 724,052 | -0.15(-2.15%) |
Apr 04, 2022 | 6.800 | 7.110 | 6.720 | 6.970 | 560,934 | +0.27(+4.03%) |
Apr 01, 2022 | 6.810 | 6.900 | 6.600 | 6.700 | 584,818 | +0.00(+0.00%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.660 | 6.700 | 971,413 | -0.37(-5.23%) |
Mar 30, 2022 | 7.480 | 7.480 | 7.020 | 7.070 | 625,604 | -0.49(-6.48%) |
Mar 29, 2022 | 7.190 | 7.660 | 7.190 | 7.560 | 939,831 | +0.53(+7.54%) |
Mar 28, 2022 | 6.910 | 7.055 | 6.820 | 7.030 | 627,504 | +0.10(+1.44%) |
Mar 25, 2022 | 7.260 | 7.290 | 6.880 | 6.930 | 908,732 | -0.33(-4.55%) |
Mar 24, 2022 | 7.220 | 7.310 | 7.060 | 7.260 | 547,899 | +0.11(+1.54%) |
Mar 23, 2022 | 7.270 | 7.490 | 7.110 | 7.150 | 710,233 | -0.23(-3.12%) |
Mar 22, 2022 | 7.140 | 7.500 | 7.100 | 7.380 | 1,281,363 | +0.22(+3.07%) |
Mar 21, 2022 | 7.750 | 7.770 | 7.000 | 7.160 | 999,974 | -0.33(-4.41%) |
Mar 18, 2022 | 7.390 | 7.734 | 7.360 | 7.490 | 1,901,184 | +0.03(+0.40%) |
Mar 17, 2022 | 6.710 | 7.480 | 6.525 | 7.460 | 1,478,423 | +0.75(+11.18%) |
Mar 16, 2022 | 6.620 | 6.810 | 5.900 | 6.710 | 3,962,151 | -0.42(-5.89%) |
Mar 15, 2022 | 6.820 | 7.220 | 6.820 | 7.130 | 834,497 | +0.32(+4.70%) |
Mar 14, 2022 | 6.940 | 7.050 | 6.600 | 6.810 | 921,442 | -0.26(-3.68%) |
Mar 11, 2022 | 7.520 | 7.520 | 7.040 | 7.070 | 648,584 | -0.32(-4.33%) |
Mar 10, 2022 | 7.560 | 7.590 | 7.270 | 7.390 | 972,198 | -0.31(-4.03%) |
Mar 09, 2022 | 7.800 | 7.840 | 7.600 | 7.700 | 831,253 | +0.14(+1.85%) |
Mar 08, 2022 | 7.610 | 7.930 | 7.420 | 7.560 | 837,999 | +0.00(+0.00%) |
Mar 07, 2022 | 7.850 | 8.230 | 7.550 | 7.560 | 1,152,284 | -0.39(-4.91%) |
Mar 04, 2022 | 8.100 | 8.230 | 7.470 | 7.950 | 1,012,282 | -0.21(-2.57%) |
Mar 03, 2022 | 8.460 | 8.520 | 8.080 | 8.160 | 1,105,378 | -0.31(-3.66%) |
Mar 02, 2022 | 7.400 | 8.840 | 7.400 | 8.470 | 2,264,059 | +0.57(+7.22%) |
Mar 01, 2022 | 8.270 | 8.460 | 7.710 | 7.900 | 1,023,615 | -0.47(-5.62%) |
Feb 28, 2022 | 8.070 | 8.400 | 7.995 | 8.370 | 754,139 | +0.21(+2.57%) |
Feb 25, 2022 | 8.200 | 8.170 | 7.860 | 8.160 | 480,513 | +0.05(+0.62%) |
Feb 24, 2022 | 7.140 | 8.120 | 7.100 | 8.110 | 944,970 | +0.58(+7.70%) |
Feb 23, 2022 | 7.850 | 8.030 | 7.490 | 7.530 | 702,630 | -0.21(-2.71%) |
Feb 22, 2022 | 7.870 | 8.050 | 7.630 | 7.740 | 1,283,738 | -0.24(-3.01%) |
Feb 18, 2022 | 7.980 | 0 | -0.79(-9.01%) | |||
Feb 17, 2022 | 9.190 | 9.520 | 8.730 | 8.770 | 508,035 | -0.49(-5.29%) |
Feb 16, 2022 | 9.560 | 9.560 | 9.100 | 9.260 | 574,777 | -0.37(-3.84%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.253 | 9.630 | 577,922 | +0.53(+5.82%) |
Feb 14, 2022 | 9.150 | 9.360 | 8.990 | 9.100 | 635,068 | -0.09(-0.98%) |
Feb 11, 2022 | 9.430 | 9.740 | 9.080 | 9.190 | 414,032 | -0.28(-2.96%) |
Feb 10, 2022 | 9.380 | 10.11 | 9.300 | 9.470 | 809,001 | -0.16(-1.66%) |
Feb 09, 2022 | 9.270 | 9.640 | 9.140 | 9.630 | 727,745 | +0.52(+5.71%) |
Feb 08, 2022 | 8.780 | 9.160 | 8.760 | 9.110 | 435,060 | +0.27(+3.05%) |
Feb 07, 2022 | 8.660 | 9.230 | 8.640 | 8.840 | 392,425 | +0.18(+2.08%) |
Feb 04, 2022 | 8.550 | 8.780 | 8.360 | 8.660 | 748,847 | +0.09(+1.05%) |
Feb 03, 2022 | 8.800 | 8.510 | 8.570 | 614,367 | -0.42(-4.67%) | |
Feb 02, 2022 | 9.500 | 9.560 | 8.780 | 8.990 | 579,842 | -0.45(-4.77%) |
Feb 01, 2022 | 9.300 | 9.490 | 8.955 | 9.440 | 624,717 | +0.24(+2.61%) |
Jan 31, 2022 | 8.520 | 9.200 | 9.200 | 1,108,562 | +0.79(+9.39%) | |
Jan 28, 2022 | 8.290 | 8.430 | 7.850 | 8.410 | 1,304,877 | +0.12(+1.45%) |
Jan 27, 2022 | 8.490 | 8.560 | 8.180 | 8.290 | 1,007,940 | -0.07(-0.84%) |
Jan 26, 2022 | 9.230 | 9.395 | 8.270 | 8.360 | 805,998 | -0.65(-7.21%) |
Jan 25, 2022 | 9.020 | 9.240 | 8.710 | 9.010 | 769,055 | -0.25(-2.70%) |
Jan 24, 2022 | 8.390 | 9.310 | 8.261 | 9.260 | 1,492,209 | +0.59(+6.81%) |
Jan 21, 2022 | 8.690 | 9.070 | 8.580 | 8.670 | 1,167,772 | -0.18(-2.03%) |
Jan 20, 2022 | 9.360 | 9.670 | 8.810 | 8.850 | 708,742 | -0.42(-4.53%) |
Jan 19, 2022 | 9.400 | 9.680 | 9.260 | 9.270 | 873,175 | -0.15(-1.59%) |
Jan 18, 2022 | 9.880 | 9.920 | 9.410 | 9.420 | 1,167,492 | -0.60(-5.99%) |
Jan 14, 2022 | 10.02 | 0 | -0.38(-3.65%) | |||
Jan 13, 2022 | 10.80 | 11.02 | 10.35 | 10.40 | 651,262 | -0.40(-3.70%) |
Jan 12, 2022 | 11.26 | 11.37 | 10.79 | 10.80 | 499,365 | -0.31(-2.79%) |
Jan 11, 2022 | 10.89 | 11.25 | 10.83 | 11.11 | 570,334 | +0.12(+1.09%) |
Jan 10, 2022 | 11.17 | 11.25 | 10.60 | 10.99 | 763,755 | -0.26(-2.31%) |
Jan 07, 2022 | 11.97 | 12.68 | 11.16 | 11.25 | 985,255 | +0.13(+1.17%) |
Jan 06, 2022 | 10.62 | 11.17 | 10.47 | 11.12 | 1,048,515 | +0.58(+5.50%) |
Jan 05, 2022 | 10.87 | 11.26 | 10.53 | 10.54 | 765,273 | -0.46(-4.18%) |
Jan 04, 2022 | 11.72 | 11.78 | 10.97 | 11.00 | 700,256 | -0.73(-6.22%) |
Jan 03, 2022 | 11.38 | 11.91 | 11.38 | 11.73 | 540,878 | +0.53(+4.73%) |
Dec 31, 2021 | 11.54 | 11.85 | 11.14 | 11.20 | 810,011 | -0.40(-3.45%) |
Dec 30, 2021 | 11.07 | 11.81 | 11.07 | 11.60 | 458,816 | +0.47(+4.22%) |
Dec 29, 2021 | 11.55 | 11.57 | 11.06 | 11.13 | 559,065 | -0.49(-4.22%) |
Dec 28, 2021 | 11.77 | 12.11 | 11.60 | 11.62 | 398,875 | -0.24(-2.02%) |
Dec 27, 2021 | 12.00 | 12.23 | 11.78 | 11.86 | 613,513 | -0.10(-0.84%) |
Dec 23, 2021 | 11.79 | 11.98 | 11.27 | 11.96 | 939,424 | +0.27(+2.31%) |
Dec 22, 2021 | 12.10 | 12.14 | 11.47 | 11.69 | 885,054 | -0.62(-5.04%) |
Dec 21, 2021 | 12.08 | 12.38 | 12.06 | 12.31 | 723,933 | +0.25(+2.07%) |
Dec 20, 2021 | 12.20 | 12.20 | 11.81 | 12.06 | 763,857 | -0.46(-3.67%) |
Dec 17, 2021 | 12.10 | 12.73 | 12.10 | 12.52 | 1,169,939 | +0.18(+1.46%) |
Dec 16, 2021 | 13.01 | 13.01 | 12.20 | 12.34 | 911,345 | -0.43(-3.37%) |
Dec 15, 2021 | 12.14 | 12.79 | 11.65 | 12.77 | 1,033,005 | +0.62(+5.10%) |
Dec 14, 2021 | 12.12 | 12.23 | 11.82 | 12.15 | 1,287,996 | -0.14(-1.14%) |
Dec 13, 2021 | 12.81 | 12.81 | 11.96 | 12.29 | 657,718 | -0.55(-4.28%) |
Dec 10, 2021 | 13.50 | 13.79 | 12.79 | 12.84 | 1,064,279 | -0.51(-3.82%) |
Dec 09, 2021 | 13.55 | 13.96 | 13.22 | 13.35 | 1,071,960 | -0.24(-1.77%) |
Dec 08, 2021 | 13.32 | 13.85 | 13.32 | 13.59 | 971,170 | +0.08(+0.59%) |
Dec 07, 2021 | 12.95 | 13.66 | 12.92 | 13.51 | 1,006,676 | +0.76(+5.96%) |
Dec 06, 2021 | 11.97 | 12.76 | 11.62 | 12.75 | 1,091,478 | +0.81(+6.78%) |
Dec 03, 2021 | 12.16 | 12.39 | 11.53 | 11.94 | 1,508,368 | -0.40(-3.24%) |
Dec 02, 2021 | 12.15 | 12.22 | 12.00 | 12.34 | 1,242,559 | +0.08(+0.65%) |
Dec 01, 2021 | 12.66 | 12.92 | 12.10 | 12.26 | 1,348,175 | -0.11(-0.89%) |
Nov 30, 2021 | 12.57 | 12.76 | 12.22 | 12.37 | 1,428,986 | -0.27(-2.14%) |
Nov 29, 2021 | 13.03 | 13.24 | 12.50 | 12.64 | 907,774 | -0.22(-1.71%) |
Nov 26, 2021 | 12.30 | 13.10 | 12.28 | 12.86 | 560,898 | -0.11(-0.85%) |
Nov 24, 2021 | 13.05 | 13.25 | 12.65 | 12.97 | 1,029,473 | -0.08(-0.61%) |
Nov 23, 2021 | 13.42 | 13.42 | 12.56 | 13.05 | 1,275,789 | -0.20(-1.51%) |
Nov 22, 2021 | 13.41 | 13.90 | 12.84 | 13.25 | 1,151,176 | -0.04(-0.30%) |
Nov 19, 2021 | 13.75 | 14.00 | 13.26 | 13.29 | 1,468,473 | -0.65(-4.66%) |
Nov 18, 2021 | 14.54 | 14.05 | 13.89 | 13.94 | 1,100,131 | -0.48(-3.33%) |
Nov 17, 2021 | 14.78 | 14.99 | 14.27 | 14.42 | 754,943 | -0.35(-2.37%) |
Nov 16, 2021 | 14.63 | 14.85 | 14.37 | 14.77 | 610,765 | -0.05(-0.34%) |
Nov 15, 2021 | 15.08 | 15.08 | 14.65 | 14.82 | 626,353 | -0.08(-0.54%) |
Nov 12, 2021 | 15.39 | 15.47 | 14.78 | 14.90 | 519,224 | -0.36(-2.36%) |
Nov 11, 2021 | 15.10 | 15.53 | 15.06 | 15.26 | 809,304 | +0.34(+2.28%) |
Nov 10, 2021 | 14.73 | 14.92 | 965,111 | +0.16(+1.08%) | ||
Nov 09, 2021 | 15.19 | 15.32 | 14.66 | 14.76 | 1,140,168 | -0.45(-2.96%) |
Nov 08, 2021 | 15.62 | 15.75 | 15.18 | 15.21 | 670,413 | -0.42(-2.69%) |
Nov 05, 2021 | 15.25 | 15.83 | 15.25 | 15.63 | 782,341 | +0.43(+2.83%) |
Nov 04, 2021 | 14.99 | 15.72 | 14.97 | 15.20 | 1,045,948 | +0.24(+1.60%) |
Nov 03, 2021 | 14.73 | 17.46 | 14.69 | 14.96 | 3,435,714 | -1.14(-7.08%) |
Nov 02, 2021 | 15.18 | 16.54 | 15.03 | 16.10 | 2,955,295 | +0.96(+6.34%) |
Nov 01, 2021 | 15.20 | 15.34 | 14.82 | 15.14 | 783,788 | -0.09(-0.59%) |
Oct 29, 2021 | 15.20 | 15.33 | 14.99 | 15.23 | 705,096 | +0.03(+0.20%) |
Oct 28, 2021 | 14.85 | 15.28 | 14.83 | 15.20 | 729,199 | +0.54(+3.68%) |
Oct 27, 2021 | 15.08 | 15.37 | 14.66 | 14.66 | 485,845 | -0.47(-3.11%) |
Oct 26, 2021 | 15.68 | 15.11 | 15.13 | 950,286 | -0.56(-3.57%) | |
Oct 25, 2021 | 15.67 | 15.91 | 15.37 | 15.69 | 847,757 | -0.09(-0.57%) |
Oct 22, 2021 | 15.73 | 16.05 | 15.78 | 727,533 | -0.01(-0.06%) | |
Oct 21, 2021 | 15.45 | 16.06 | 15.39 | 15.79 | 873,480 | +0.37(+2.40%) |
Oct 20, 2021 | 15.34 | 15.88 | 15.20 | 15.42 | 787,725 | +0.15(+0.98%) |
Oct 19, 2021 | 15.10 | 15.33 | 14.97 | 15.27 | 352,068 | +0.18(+1.19%) |
Oct 18, 2021 | 14.73 | 15.11 | 14.47 | 15.09 | 358,202 | +0.41(+2.79%) |
Oct 15, 2021 | 14.69 | 15.05 | 14.56 | 14.68 | 583,485 | +0.16(+1.10%) |
Oct 14, 2021 | 14.51 | 14.56 | 14.15 | 14.52 | 460,685 | +0.28(+1.97%) |
Oct 13, 2021 | 13.82 | 14.28 | 13.82 | 14.24 | 685,901 | +0.47(+3.41%) |
Oct 12, 2021 | 13.62 | 13.88 | 13.58 | 13.77 | 623,553 | +0.23(+1.70%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.53 | 13.54 | 641,652 | -0.22(-1.60%) |
Oct 08, 2021 | 13.79 | 14.02 | 13.48 | 13.76 | 741,069 | -0.05(-0.36%) |
Oct 07, 2021 | 14.06 | 14.40 | 13.75 | 13.81 | 1,725,900 | -0.04(-0.29%) |
Oct 06, 2021 | 14.20 | 14.56 | 13.84 | 13.85 | 1,369,572 | -0.74(-5.07%) |
Oct 05, 2021 | 15.01 | 15.09 | 14.55 | 14.59 | 986,389 | -0.45(-2.99%) |
Oct 04, 2021 | 15.72 | 15.92 | 14.90 | 15.04 | 838,327 | -0.78(-4.93%) |
Oct 01, 2021 | 15.68 | 16.08 | 15.51 | 15.82 | 839,861 | +0.21(+1.35%) |
Sep 30, 2021 | 15.77 | 15.84 | 15.34 | 15.61 | 884,429 | -0.11(-0.70%) |
Sep 29, 2021 | 15.72 | 15.82 | 15.35 | 15.72 | 893,414 | +0.07(+0.45%) |
Sep 28, 2021 | 16.20 | 16.73 | 15.62 | 15.65 | 780,503 | -0.80(-4.86%) |
Sep 27, 2021 | 15.90 | 16.65 | 15.90 | 16.45 | 842,842 | +0.57(+3.59%) |
Sep 24, 2021 | 16.39 | 16.43 | 15.22 | 15.88 | 2,082,962 | -0.64(-3.87%) |
Sep 23, 2021 | 16.81 | 16.85 | 16.44 | 16.52 | 502,150 | -0.14(-0.84%) |
Sep 22, 2021 | 15.91 | 16.90 | 15.90 | 16.66 | 700,594 | +0.76(+4.78%) |
Sep 21, 2021 | 16.10 | 16.39 | 15.73 | 15.90 | 792,228 | -0.05(-0.31%) |
Sep 20, 2021 | 16.00 | 16.10 | 15.74 | 15.95 | 624,079 | -0.46(-2.80%) |
Sep 17, 2021 | 16.95 | 17.26 | 16.35 | 16.41 | 1,010,656 | -0.61(-3.58%) |
Sep 16, 2021 | 17.07 | 17.34 | 16.89 | 17.02 | 568,786 | +0.05(+0.29%) |
Sep 15, 2021 | 16.35 | 17.06 | 16.10 | 16.97 | 580,415 | +0.43(+2.60%) |
Sep 14, 2021 | 16.80 | 17.20 | 16.39 | 16.54 | 740,447 | -0.25(-1.49%) |
Sep 13, 2021 | 17.33 | 17.33 | 16.65 | 16.79 | 681,114 | -0.49(-2.84%) |
Sep 10, 2021 | 17.65 | 17.87 | 17.17 | 17.28 | 665,530 | -0.41(-2.32%) |
Sep 09, 2021 | 17.50 | 18.58 | 17.43 | 17.69 | 789,637 | +0.21(+1.20%) |
Sep 08, 2021 | 17.34 | 17.49 | 16.88 | 17.48 | 615,280 | +0.08(+0.46%) |
Sep 07, 2021 | 17.55 | 17.80 | 17.31 | 17.40 | 632,469 | -0.02(-0.11%) |
Sep 03, 2021 | 17.22 | 17.45 | 16.99 | 17.42 | 548,639 | +0.05(+0.29%) |
Sep 02, 2021 | 17.97 | 18.09 | 17.34 | 17.37 | 335,366 | -0.43(-2.42%) |
Sep 01, 2021 | 17.32 | 17.85 | 17.05 | 17.80 | 547,926 | +0.53(+3.07%) |
Aug 31, 2021 | 17.60 | 17.96 | 17.14 | 17.27 | 820,524 | -0.32(-1.82%) |
Aug 30, 2021 | 17.67 | 17.87 | 17.31 | 17.59 | 395,019 | +0.12(+0.69%) |
Aug 27, 2021 | 17.31 | 17.81 | 17.10 | 17.47 | 776,866 | +0.05(+0.29%) |
Aug 26, 2021 | 17.50 | 18.27 | 17.30 | 17.42 | 556,006 | -0.15(-0.85%) |
Aug 25, 2021 | 17.19 | 18.00 | 17.03 | 17.57 | 619,783 | +0.25(+1.44%) |
Aug 24, 2021 | 16.61 | 17.46 | 16.54 | 17.32 | 595,232 | +0.79(+4.78%) |
Aug 23, 2021 | 16.53 | 16.88 | 16.38 | 16.53 | 661,423 | +0.20(+1.22%) |
Aug 20, 2021 | 15.60 | 16.38 | 15.47 | 16.33 | 583,235 | +0.56(+3.55%) |
Aug 19, 2021 | 16.38 | 16.70 | 15.76 | 15.77 | 704,134 | -0.79(-4.77%) |
Aug 18, 2021 | 16.63 | 16.83 | 15.97 | 16.56 | 753,001 | +0.03(+0.18%) |
Aug 17, 2021 | 16.80 | 16.80 | 16.05 | 16.53 | 1,101,861 | -0.31(-1.84%) |
Aug 16, 2021 | 17.22 | 17.22 | 16.40 | 16.84 | 924,228 | -0.48(-2.77%) |
Aug 13, 2021 | 17.46 | 17.56 | 17.08 | 17.32 | 599,753 | -0.10(-0.57%) |
Aug 12, 2021 | 18.22 | 18.41 | 16.96 | 17.42 | 1,135,020 | -1.06(-5.74%) |
Aug 11, 2021 | 18.67 | 18.91 | 18.12 | 18.48 | 771,388 | -0.49(-2.58%) |
Aug 10, 2021 | 19.32 | 19.56 | 18.42 | 18.97 | 888,051 | -0.32(-1.66%) |
Aug 09, 2021 | 19.73 | 20.74 | 19.27 | 19.29 | 1,536,225 | -0.62(-3.11%) |
Aug 06, 2021 | 19.43 | 20.67 | 17.87 | 19.91 | 4,085,139 | +2.95(+17.39%) |
Aug 05, 2021 | 17.11 | 17.21 | 16.11 | 16.96 | 1,213,632 | -0.19(-1.11%) |
Aug 04, 2021 | 17.21 | 17.55 | 17.00 | 17.15 | 417,845 | -0.24(-1.38%) |
Aug 03, 2021 | 17.40 | 17.42 | 16.95 | 17.39 | 462,839 | +0.10(+0.58%) |
Aug 02, 2021 | 17.74 | 17.80 | 17.16 | 17.29 | 759,754 | -0.32(-1.82%) |
Jul 30, 2021 | 17.84 | 18.11 | 17.35 | 17.61 | 585,855 | -0.49(-2.71%) |
Jul 29, 2021 | 17.82 | 18.47 | 17.65 | 18.10 | 617,553 | +0.35(+1.97%) |
Jul 28, 2021 | 17.53 | 18.11 | 17.45 | 17.75 | 716,750 | +0.34(+1.95%) |
Jul 27, 2021 | 18.11 | 18.11 | 17.01 | 17.41 | 1,305,333 | -0.84(-4.60%) |
Jul 26, 2021 | 18.53 | 18.96 | 18.02 | 18.25 | 1,149,317 | -0.40(-2.14%) |
Jul 23, 2021 | 17.89 | 18.69 | 17.40 | 18.65 | 697,267 | +0.73(+4.07%) |
Jul 22, 2021 | 18.13 | 18.98 | 17.74 | 17.92 | 386,584 | -0.13(-0.72%) |
Jul 21, 2021 | 17.62 | 18.16 | 17.33 | 18.05 | 476,024 | +0.60(+3.44%) |
Jul 20, 2021 | 16.66 | 17.56 | 16.29 | 17.45 | 583,498 | +1.02(+6.21%) |
Jul 19, 2021 | 15.97 | 16.55 | 15.80 | 16.43 | 760,263 | -0.21(-1.26%) |
Jul 16, 2021 | 17.27 | 17.27 | 16.63 | 16.64 | 693,851 | -0.49(-2.86%) |
Jul 15, 2021 | 17.44 | 17.57 | 16.13 | 17.13 | 1,030,633 | -0.59(-3.33%) |
Jul 14, 2021 | 18.18 | 18.45 | 17.68 | 17.72 | 500,578 | -0.51(-2.80%) |
Jul 13, 2021 | 18.70 | 18.91 | 18.21 | 18.23 | 331,933 | -0.63(-3.34%) |
Jul 12, 2021 | 18.63 | 19.28 | 18.43 | 18.86 | 457,525 | +0.10(+0.53%) |
Jul 09, 2021 | 18.05 | 18.80 | 18.00 | 18.76 | 516,698 | +0.72(+3.99%) |
Jul 08, 2021 | 17.60 | 18.25 | 17.51 | 18.04 | 454,682 | -0.26(-1.42%) |
Jul 07, 2021 | 18.74 | 18.88 | 17.85 | 18.30 | 758,201 | -0.18(-0.97%) |
Jul 06, 2021 | 18.88 | 18.88 | 18.07 | 18.48 | 605,307 | -0.61(-3.20%) |
Jul 02, 2021 | 19.35 | 19.39 | 18.66 | 19.09 | 528,247 | -0.10(-0.52%) |
Jul 01, 2021 | 20.28 | 20.41 | 18.29 | 19.19 | 1,701,140 | -1.17(-5.75%) |
Jun 30, 2021 | 19.40 | 20.50 | 19.04 | 20.36 | 3,042,803 | +1.02(+5.27%) |
Jun 29, 2021 | 19.15 | 19.86 | 19.01 | 19.34 | 841,256 | +0.34(+1.79%) |
Jun 28, 2021 | 18.85 | 19.36 | 18.75 | 19.00 | 426,716 | +0.09(+0.48%) |
Jun 25, 2021 | 19.29 | 19.44 | 18.44 | 18.91 | 2,204,286 | -0.39(-2.02%) |
Jun 24, 2021 | 19.58 | 19.63 | 19.24 | 19.30 | 702,311 | -0.04(-0.21%) |
Jun 23, 2021 | 19.80 | 19.80 | 19.22 | 19.34 | 956,146 | -0.08(-0.41%) |
Jun 22, 2021 | 18.39 | 19.54 | 18.28 | 19.42 | 2,125,467 | +0.85(+4.58%) |
Jun 21, 2021 | 18.35 | 18.74 | 18.11 | 18.57 | 774,848 | +0.28(+1.53%) |
Jun 18, 2021 | 18.27 | 18.62 | 17.96 | 18.29 | 849,709 | +0.09(+0.49%) |
Jun 17, 2021 | 17.67 | 18.53 | 17.67 | 18.20 | 1,234,965 | +0.50(+2.82%) |
Jun 16, 2021 | 17.46 | 17.77 | 17.15 | 17.70 | 483,567 | +0.31(+1.78%) |
Jun 15, 2021 | 18.42 | 18.60 | 16.72 | 17.39 | 1,279,030 | -1.17(-6.30%) |
Jun 14, 2021 | 18.84 | 19.30 | 18.31 | 18.56 | 1,468,170 | -0.04(-0.22%) |
Jun 11, 2021 | 17.84 | 18.61 | 17.84 | 18.60 | 1,214,816 | +0.78(+4.38%) |
Jun 10, 2021 | 17.45 | 18.04 | 17.45 | 17.82 | 785,784 | +0.54(+3.12%) |
Jun 09, 2021 | 17.64 | 18.08 | 17.20 | 17.28 | 941,542 | -0.32(-1.82%) |
Jun 08, 2021 | 18.00 | 18.17 | 17.54 | 17.60 | 910,586 | -0.27(-1.51%) |
Jun 07, 2021 | 17.13 | 18.15 | 17.13 | 17.87 | 1,189,062 | +0.75(+4.38%) |
Jun 04, 2021 | 17.20 | 17.20 | 16.92 | 17.12 | 514,503 | +0.07(+0.41%) |
Jun 03, 2021 | 17.20 | 17.34 | 16.67 | 17.05 | 1,238,256 | -0.42(-2.40%) |
Jun 02, 2021 | 16.28 | 17.56 | 16.01 | 17.47 | 1,917,461 | +1.17(+7.18%) |