Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.950 | 2.950 | 2.810 | 2.860 | 982,606 | -0.09(-3.05%) |
Aug 30, 2022 | 2.960 | 3.030 | 2.910 | 2.950 | 716,250 | +0.01(+0.34%) |
Aug 29, 2022 | 2.870 | 2.990 | 2.850 | 2.940 | 798,420 | +0.04(+1.38%) |
Aug 26, 2022 | 3.120 | 3.155 | 2.880 | 2.900 | 1,951,388 | -0.20(-6.45%) |
Aug 25, 2022 | 3.120 | 3.280 | 3.050 | 3.100 | 895,431 | +0.03(+0.98%) |
Aug 24, 2022 | 3.020 | 3.120 | 2.960 | 3.070 | 1,458,779 | +0.03(+0.99%) |
Aug 23, 2022 | 3.030 | 3.170 | 2.985 | 3.040 | 622,043 | +0.02(+0.66%) |
Aug 22, 2022 | 3.030 | 3.150 | 3.010 | 3.020 | 935,572 | -0.09(-2.89%) |
Aug 19, 2022 | 3.430 | 3.440 | 3.045 | 3.110 | 1,489,740 | -0.39(-11.14%) |
Aug 18, 2022 | 3.900 | 3.970 | 3.440 | 3.500 | 983,359 | -0.46(-11.62%) |
Aug 17, 2022 | 4.100 | 4.190 | 3.920 | 3.960 | 1,839,878 | -0.19(-4.58%) |
Aug 16, 2022 | 3.840 | 4.360 | 3.734 | 4.150 | 2,887,459 | +0.30(+7.79%) |
Aug 15, 2022 | 3.920 | 3.935 | 3.710 | 3.850 | 858,061 | -0.10(-2.53%) |
Aug 12, 2022 | 3.830 | 3.990 | 3.700 | 3.950 | 1,592,474 | +0.15(+3.95%) |
Aug 11, 2022 | 3.950 | 3.965 | 3.660 | 3.800 | 1,273,992 | -0.10(-2.56%) |
Aug 10, 2022 | 3.750 | 3.918 | 3.420 | 3.900 | 2,104,796 | +0.03(+0.78%) |
Aug 09, 2022 | 4.140 | 4.195 | 3.740 | 3.870 | 1,400,784 | -0.35(-8.29%) |
Aug 08, 2022 | 3.890 | 4.409 | 3.820 | 4.220 | 1,786,398 | +0.40(+10.47%) |
Aug 05, 2022 | 3.640 | 3.850 | 3.560 | 3.820 | 1,043,319 | +0.10(+2.69%) |
Aug 04, 2022 | 3.750 | 3.790 | 3.620 | 3.720 | 822,178 | -0.03(-0.80%) |
Aug 03, 2022 | 3.590 | 3.760 | 3.550 | 3.750 | 986,882 | +0.24(+6.84%) |
Aug 02, 2022 | 3.500 | 3.570 | 3.390 | 3.510 | 748,588 | -0.01(-0.28%) |
Aug 01, 2022 | 3.420 | 3.580 | 3.330 | 3.520 | 929,075 | +0.03(+0.86%) |
Jul 29, 2022 | 3.300 | 3.525 | 3.230 | 3.490 | 868,736 | +0.17(+5.12%) |
Jul 28, 2022 | 3.030 | 3.340 | 3.010 | 3.320 | 1,746,820 | +0.25(+8.14%) |
Jul 27, 2022 | 3.050 | 3.090 | 2.900 | 3.070 | 1,378,040 | +0.05(+1.82%) |
Jul 26, 2022 | 3.410 | 3.410 | 3.000 | 3.015 | 1,059,559 | -0.48(-13.61%) |
Jul 25, 2022 | 3.670 | 3.670 | 3.480 | 3.490 | 999,331 | -0.18(-4.90%) |
Jul 22, 2022 | 3.880 | 3.915 | 3.525 | 3.670 | 993,351 | -0.22(-5.66%) |
Jul 21, 2022 | 3.670 | 3.890 | 3.545 | 3.890 | 788,738 | +0.16(+4.29%) |
Jul 20, 2022 | 3.540 | 3.785 | 3.480 | 3.730 | 1,453,421 | +0.25(+7.18%) |
Jul 19, 2022 | 3.370 | 3.510 | 3.345 | 3.480 | 1,013,822 | +0.21(+6.42%) |
Jul 18, 2022 | 3.370 | 3.475 | 3.240 | 3.270 | 1,447,504 | -0.04(-1.21%) |
Jul 15, 2022 | 3.570 | 3.583 | 3.252 | 3.310 | 1,120,324 | -0.15(-4.34%) |
Jul 14, 2022 | 3.630 | 3.640 | 3.400 | 3.460 | 867,346 | -0.26(-6.99%) |
Jul 13, 2022 | 3.460 | 3.895 | 3.410 | 3.720 | 1,222,729 | +0.14(+3.91%) |
Jul 12, 2022 | 3.400 | 3.590 | 3.400 | 3.580 | 718,409 | +0.17(+4.99%) |
Jul 11, 2022 | 3.460 | 3.580 | 3.385 | 3.410 | 1,177,823 | -0.12(-3.40%) |
Jul 08, 2022 | 3.420 | 3.660 | 3.375 | 3.530 | 788,779 | +0.07(+2.02%) |
Jul 07, 2022 | 3.250 | 3.480 | 3.190 | 3.460 | 836,311 | +0.22(+6.79%) |
Jul 06, 2022 | 3.360 | 3.455 | 3.090 | 3.240 | 1,347,540 | -0.15(-4.42%) |
Jul 05, 2022 | 3.080 | 3.400 | 2.940 | 3.390 | 1,760,288 | +0.32(+10.42%) |
Jul 01, 2022 | 3.070 | 3.175 | 2.960 | 3.070 | 1,196,600 | +0.01(+0.33%) |
Jun 30, 2022 | 3.100 | 3.140 | 2.940 | 3.060 | 1,583,137 | -0.13(-4.08%) |
Jun 29, 2022 | 3.160 | 3.250 | 3.010 | 3.190 | 2,201,516 | -0.01(-0.31%) |
Jun 28, 2022 | 3.650 | 3.656 | 3.190 | 3.200 | 1,378,268 | -0.38(-10.61%) |
Jun 27, 2022 | 3.940 | 4.050 | 3.500 | 3.580 | 1,038,483 | -0.36(-9.14%) |
Jun 24, 2022 | 3.800 | 3.990 | 3.750 | 3.940 | 3,032,443 | +0.23(+6.20%) |
Jun 23, 2022 | 3.590 | 3.857 | 3.500 | 3.710 | 2,164,632 | +0.12(+3.34%) |
Jun 22, 2022 | 3.480 | 3.770 | 3.410 | 3.590 | 2,105,389 | +0.01(+0.28%) |
Jun 21, 2022 | 3.670 | 3.765 | 3.560 | 3.580 | 1,393,581 | +0.03(+0.85%) |
Jun 17, 2022 | 3.460 | 3.650 | 3.410 | 3.550 | 2,409,691 | +0.06(+1.72%) |
Jun 16, 2022 | 3.930 | 3.930 | 3.430 | 3.490 | 1,608,256 | -0.53(-13.18%) |
Jun 15, 2022 | 4.040 | 4.180 | 3.775 | 4.020 | 2,094,094 | +0.05(+1.26%) |
Jun 14, 2022 | 4.040 | 4.160 | 3.885 | 3.970 | 1,094,967 | -0.04(-1.12%) |
Jun 13, 2022 | 4.240 | 4.390 | 3.995 | 4.015 | 1,714,017 | -0.43(-9.57%) |
Jun 10, 2022 | 4.650 | 4.660 | 4.430 | 4.440 | 1,137,115 | -0.33(-6.92%) |
Jun 09, 2022 | 4.830 | 4.900 | 4.670 | 4.770 | 821,333 | -0.09(-1.85%) |
Jun 08, 2022 | 4.880 | 5.125 | 4.810 | 4.860 | 1,004,867 | -0.10(-2.02%) |
Jun 07, 2022 | 4.520 | 4.965 | 4.450 | 4.960 | 1,311,067 | +0.32(+6.90%) |
Jun 06, 2022 | 4.740 | 4.855 | 4.525 | 4.640 | 1,041,938 | -0.04(-0.85%) |
Jun 03, 2022 | 4.750 | 4.835 | 4.625 | 4.680 | 1,201,723 | -0.13(-2.70%) |
Jun 02, 2022 | 4.820 | 4.940 | 4.600 | 4.810 | 1,658,956 | +0.03(+0.73%) |
Jun 01, 2022 | 5.230 | 5.230 | 4.763 | 4.775 | 1,388,583 | -0.40(-7.82%) |
May 31, 2022 | 5.950 | 6.010 | 5.020 | 5.180 | 2,729,759 | -0.84(-13.95%) |
May 27, 2022 | 5.730 | 6.095 | 5.670 | 6.020 | 3,364,031 | +0.36(+6.36%) |
May 26, 2022 | 5.000 | 5.710 | 4.990 | 5.660 | 2,165,744 | +0.73(+14.81%) |
May 25, 2022 | 4.600 | 4.930 | 4.500 | 4.930 | 2,163,519 | +0.22(+4.67%) |
May 24, 2022 | 5.290 | 5.290 | 4.405 | 4.710 | 3,196,362 | -0.73(-13.42%) |
May 23, 2022 | 5.190 | 5.555 | 4.930 | 5.440 | 2,048,495 | +0.38(+7.51%) |
May 20, 2022 | 4.970 | 5.070 | 4.730 | 5.060 | 2,101,550 | +0.13(+2.64%) |
May 19, 2022 | 4.720 | 4.930 | 4.685 | 4.930 | 1,676,544 | +0.17(+3.57%) |
May 18, 2022 | 4.730 | 4.800 | 4.400 | 4.760 | 2,365,339 | -0.16(-3.25%) |
May 17, 2022 | 5.150 | 5.410 | 4.610 | 4.920 | 3,063,450 | +0.02(+0.41%) |
May 16, 2022 | 4.380 | 4.910 | 4.160 | 4.900 | 6,041,716 | +0.47(+10.61%) |
May 13, 2022 | 4.090 | 4.650 | 4.080 | 4.430 | 4,262,377 | +0.33(+8.05%) |
May 12, 2022 | 3.160 | 4.110 | 3.120 | 4.100 | 9,447,168 | +0.83(+25.38%) |
May 11, 2022 | 3.620 | 4.090 | 3.240 | 3.270 | 10,822,182 | +0.15(+4.81%) |
May 10, 2022 | 3.510 | 3.670 | 2.990 | 3.120 | 2,374,980 | -0.32(-9.30%) |
May 09, 2022 | 3.650 | 3.750 | 3.410 | 3.440 | 1,848,772 | -0.30(-8.02%) |
May 06, 2022 | 3.930 | 3.930 | 3.620 | 3.740 | 2,006,486 | -0.19(-4.83%) |
May 05, 2022 | 4.090 | 4.090 | 3.750 | 3.930 | 1,595,219 | -0.20(-4.84%) |
May 04, 2022 | 4.050 | 4.140 | 3.770 | 4.130 | 1,873,312 | +0.08(+1.98%) |
May 03, 2022 | 4.230 | 4.320 | 3.970 | 4.050 | 2,223,259 | -0.16(-3.80%) |
May 02, 2022 | 4.180 | 4.280 | 4.010 | 4.210 | 1,833,213 | +0.09(+2.18%) |
Apr 29, 2022 | 4.380 | 4.590 | 4.080 | 4.120 | 2,360,181 | -0.35(-7.83%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.410 | 4.470 | 2,385,605 | -0.04(-0.89%) |
Apr 27, 2022 | 4.670 | 4.720 | 4.500 | 4.510 | 2,233,488 | -0.16(-3.43%) |
Apr 26, 2022 | 4.990 | 5.020 | 4.640 | 4.670 | 1,372,433 | -0.36(-7.16%) |
Apr 25, 2022 | 4.780 | 5.050 | 4.630 | 5.030 | 2,051,134 | +0.22(+4.57%) |
Apr 22, 2022 | 5.030 | 5.130 | 4.730 | 4.810 | 1,831,618 | -0.29(-5.69%) |
Apr 21, 2022 | 5.500 | 5.540 | 5.020 | 5.100 | 1,944,605 | -0.36(-6.59%) |
Apr 20, 2022 | 5.650 | 5.680 | 5.400 | 5.460 | 1,028,244 | -0.14(-2.50%) |
Apr 19, 2022 | 5.320 | 5.690 | 5.320 | 5.600 | 1,109,298 | +0.25(+4.67%) |
Apr 18, 2022 | 5.510 | 5.585 | 5.270 | 5.350 | 971,676 | -0.20(-3.60%) |
Apr 14, 2022 | 5.920 | 5.990 | 5.460 | 5.550 | 1,294,891 | -0.38(-6.41%) |
Apr 13, 2022 | 5.880 | 6.210 | 5.879 | 5.930 | 1,400,804 | -0.01(-0.17%) |
Apr 12, 2022 | 6.010 | 6.580 | 5.860 | 5.940 | 1,677,118 | +0.09(+1.54%) |
Apr 11, 2022 | 5.810 | 6.150 | 5.735 | 5.850 | 1,360,598 | +0.00(+0.00%) |
Apr 08, 2022 | 5.730 | 5.970 | 5.660 | 5.850 | 971,539 | +0.05(+0.86%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.500 | 5.800 | 2,140,644 | +0.00(+0.00%) |
Apr 06, 2022 | 5.900 | 5.980 | 5.650 | 5.800 | 1,080,784 | -0.30(-4.92%) |
Apr 05, 2022 | 6.490 | 6.620 | 6.060 | 6.100 | 1,508,326 | -0.37(-5.72%) |
Apr 04, 2022 | 5.910 | 6.505 | 5.830 | 6.470 | 1,947,451 | +0.57(+9.66%) |
Apr 01, 2022 | 6.180 | 6.270 | 5.805 | 5.900 | 1,904,357 | +0.05(+0.85%) |
Mar 31, 2022 | 6.330 | 6.360 | 5.820 | 5.850 | 2,972,141 | -0.59(-9.16%) |
Mar 30, 2022 | 6.280 | 6.680 | 6.100 | 6.440 | 3,830,402 | +0.26(+4.21%) |
Mar 29, 2022 | 6.090 | 6.480 | 6.090 | 6.180 | 2,060,932 | +0.19(+3.17%) |
Mar 28, 2022 | 6.320 | 6.380 | 5.880 | 5.990 | 4,335,201 | -0.33(-5.22%) |
Mar 25, 2022 | 6.550 | 6.750 | 6.170 | 6.320 | 5,305,508 | -0.53(-7.74%) |
Mar 24, 2022 | 7.120 | 7.120 | 6.700 | 6.850 | 896,455 | -0.08(-1.15%) |
Mar 23, 2022 | 7.520 | 7.520 | 6.825 | 6.930 | 1,457,003 | -0.70(-9.17%) |
Mar 22, 2022 | 7.480 | 7.660 | 7.460 | 7.630 | 674,612 | +0.23(+3.11%) |
Mar 21, 2022 | 7.870 | 7.900 | 7.330 | 7.400 | 929,200 | -0.54(-6.80%) |
Mar 18, 2022 | 7.410 | 7.970 | 7.390 | 7.940 | 1,474,633 | +0.47(+6.29%) |
Mar 17, 2022 | 7.350 | 7.525 | 7.260 | 7.470 | 1,016,894 | -0.02(-0.27%) |
Mar 16, 2022 | 6.860 | 7.490 | 6.860 | 7.490 | 1,016,397 | +0.68(+9.99%) |
Mar 15, 2022 | 6.510 | 6.850 | 6.445 | 6.810 | 737,170 | +0.33(+5.09%) |
Mar 14, 2022 | 6.780 | 6.820 | 6.370 | 6.480 | 1,039,326 | -0.32(-4.71%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.800 | 6.800 | 831,496 | -0.50(-6.85%) |
Mar 10, 2022 | 7.030 | 7.540 | 7.000 | 7.300 | 1,049,609 | +0.20(+2.82%) |
Mar 09, 2022 | 7.270 | 7.300 | 6.990 | 7.100 | 1,573,547 | +0.12(+1.72%) |
Mar 08, 2022 | 6.880 | 7.340 | 6.760 | 6.980 | 2,758,172 | +0.44(+6.73%) |
Mar 07, 2022 | 7.550 | 7.550 | 6.435 | 6.540 | 4,244,747 | -1.03(-13.61%) |
Mar 04, 2022 | 7.400 | 7.650 | 6.770 | 7.570 | 6,195,278 | -0.04(-0.53%) |
Mar 03, 2022 | 6.700 | 7.610 | 6.600 | 7.610 | 5,078,804 | +0.96(+14.44%) |
Mar 02, 2022 | 5.050 | 6.730 | 5.050 | 6.650 | 5,554,199 | +0.92(+16.06%) |
Mar 01, 2022 | 6.010 | 6.105 | 5.630 | 5.730 | 2,791,925 | -0.29(-4.82%) |
Feb 28, 2022 | 6.080 | 6.290 | 5.910 | 6.020 | 1,355,762 | -0.11(-1.79%) |
Feb 25, 2022 | 6.190 | 6.208 | 5.920 | 6.130 | 1,216,181 | -0.03(-0.49%) |
Feb 24, 2022 | 5.460 | 6.210 | 5.330 | 6.160 | 1,495,124 | +0.56(+10.00%) |
Feb 23, 2022 | 5.720 | 5.830 | 5.580 | 5.600 | 1,469,609 | -0.07(-1.23%) |
Feb 22, 2022 | 5.910 | 6.060 | 5.580 | 5.670 | 2,392,558 | -0.34(-5.66%) |
Feb 18, 2022 | 6.010 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 6.280 | 6.435 | 5.970 | 6.030 | 1,520,387 | -0.34(-5.34%) |
Feb 16, 2022 | 6.460 | 6.530 | 6.155 | 6.370 | 2,590,333 | -0.20(-3.04%) |
Feb 15, 2022 | 6.430 | 6.665 | 6.370 | 6.570 | 2,063,867 | +0.25(+3.96%) |
Feb 14, 2022 | 6.540 | 6.665 | 6.290 | 6.320 | 964,281 | -0.19(-2.92%) |
Feb 11, 2022 | 6.850 | 7.020 | 6.455 | 6.510 | 1,465,303 | -0.33(-4.82%) |
Feb 10, 2022 | 7.210 | 7.360 | 6.780 | 6.840 | 1,826,616 | -0.51(-6.94%) |
Feb 09, 2022 | 7.180 | 7.440 | 7.012 | 7.350 | 2,618,539 | +0.30(+4.26%) |
Feb 08, 2022 | 6.920 | 7.170 | 6.860 | 7.050 | 2,299,782 | +0.06(+0.86%) |
Feb 07, 2022 | 7.150 | 7.385 | 6.890 | 6.990 | 1,729,340 | -0.13(-1.83%) |
Feb 04, 2022 | 7.100 | 7.183 | 6.780 | 7.120 | 2,967,028 | +0.06(+0.85%) |
Feb 03, 2022 | 7.330 | 7.010 | 7.060 | 2,247,516 | -0.46(-6.12%) | |
Feb 02, 2022 | 8.510 | 8.605 | 7.520 | 7.520 | 2,559,426 | -0.98(-11.53%) |
Feb 01, 2022 | 8.180 | 8.740 | 8.120 | 8.500 | 1,634,603 | +0.81(+10.53%) |
Jan 28, 2022 | 7.300 | 7.690 | 7.300 | 7.690 | 2,257,322 | +0.33(+4.48%) |
Jan 27, 2022 | 7.980 | 8.000 | 7.300 | 7.360 | 1,904,209 | -0.45(-5.76%) |
Jan 26, 2022 | 8.710 | 8.710 | 7.670 | 7.810 | 2,064,930 | -0.79(-9.19%) |
Jan 25, 2022 | 9.040 | 9.170 | 8.440 | 8.600 | 1,501,559 | -0.52(-5.70%) |
Jan 24, 2022 | 8.220 | 9.200 | 8.100 | 9.120 | 1,922,141 | +0.53(+6.17%) |
Jan 21, 2022 | 8.800 | 8.930 | 8.410 | 8.590 | 1,386,931 | -0.32(-3.59%) |
Jan 20, 2022 | 9.450 | 9.540 | 8.900 | 8.910 | 3,028,539 | -0.47(-5.01%) |
Jan 19, 2022 | 9.470 | 9.780 | 9.335 | 9.380 | 1,771,637 | -0.16(-1.68%) |
Jan 18, 2022 | 10.31 | 10.37 | 9.520 | 9.540 | 2,673,494 | -0.88(-8.45%) |
Jan 14, 2022 | 10.42 | 0 | -0.71(-6.38%) | |||
Jan 13, 2022 | 11.57 | 11.58 | 10.99 | 11.13 | 1,401,897 | -0.36(-3.13%) |
Jan 12, 2022 | 11.85 | 11.90 | 11.32 | 11.49 | 1,547,313 | -0.31(-2.63%) |
Jan 11, 2022 | 11.20 | 11.94 | 11.20 | 11.80 | 1,281,626 | +0.40(+3.51%) |
Jan 10, 2022 | 11.43 | 11.48 | 10.88 | 11.40 | 2,163,208 | -0.26(-2.23%) |
Jan 07, 2022 | 12.55 | 12.76 | 11.53 | 11.66 | 1,348,233 | -1.09(-8.55%) |
Jan 06, 2022 | 12.54 | 13.17 | 12.39 | 12.75 | 1,225,081 | +0.18(+1.43%) |
Jan 05, 2022 | 12.97 | 13.31 | 12.56 | 12.57 | 1,655,651 | -0.04(-0.32%) |
Jan 04, 2022 | 13.59 | 13.84 | 12.51 | 12.61 | 1,492,742 | -0.76(-5.68%) |
Jan 03, 2022 | 13.34 | 13.62 | 13.16 | 13.37 | 891,180 | +0.10(+0.75%) |
Dec 31, 2021 | 13.50 | 13.50 | 12.93 | 13.27 | 1,581,381 | -0.07(-0.52%) |
Dec 30, 2021 | 13.38 | 13.71 | 13.29 | 13.34 | 1,445,740 | +0.05(+0.38%) |
Dec 29, 2021 | 13.65 | 13.84 | 13.16 | 13.29 | 1,314,151 | -0.15(-1.12%) |
Dec 28, 2021 | 13.46 | 14.12 | 13.40 | 13.44 | 1,774,872 | -0.09(-0.67%) |
Dec 27, 2021 | 13.50 | 13.63 | 13.05 | 13.53 | 1,173,897 | +0.03(+0.22%) |
Dec 23, 2021 | 13.78 | 14.03 | 13.15 | 13.50 | 2,149,775 | +0.00(+0.00%) |
Dec 22, 2021 | 12.47 | 13.55 | 12.47 | 13.50 | 1,915,470 | +0.90(+7.14%) |
Dec 21, 2021 | 12.83 | 14.15 | 12.34 | 12.60 | 4,159,997 | +0.35(+2.86%) |
Dec 20, 2021 | 11.50 | 12.26 | 10.95 | 12.25 | 8,901,482 | +0.50(+4.25%) |
Dec 17, 2021 | 10.80 | 11.76 | 10.25 | 11.75 | 6,625,271 | +0.85(+7.81%) |
Dec 16, 2021 | 9.490 | 10.93 | 9.450 | 10.90 | 6,722,600 | +1.55(+16.58%) |
Dec 15, 2021 | 9.100 | 9.450 | 8.790 | 9.350 | 4,373,444 | +0.20(+2.19%) |
Dec 14, 2021 | 8.800 | 9.310 | 8.790 | 9.150 | 3,171,360 | -0.65(-6.63%) |
Dec 13, 2021 | 9.960 | 10.20 | 9.570 | 9.800 | 1,887,820 | -0.21(-2.10%) |
Dec 10, 2021 | 10.52 | 10.56 | 9.830 | 10.01 | 1,391,789 | -0.27(-2.63%) |
Dec 09, 2021 | 10.51 | 11.00 | 10.20 | 10.28 | 1,582,724 | -0.39(-3.66%) |
Dec 08, 2021 | 10.30 | 10.79 | 10.19 | 10.67 | 2,747,044 | +0.46(+4.51%) |
Dec 07, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 1,331,056 | +0.15(+1.49%) |
Dec 06, 2021 | 9.710 | 10.43 | 9.470 | 10.06 | 1,307,473 | +0.37(+3.82%) |
Dec 03, 2021 | 10.30 | 10.40 | 9.610 | 9.690 | 1,585,042 | -0.53(-5.19%) |
Dec 02, 2021 | 9.930 | 10.28 | 9.900 | 10.22 | 1,119,207 | +0.30(+3.02%) |
Dec 01, 2021 | 10.53 | 10.82 | 9.878 | 9.920 | 1,409,598 | -0.40(-3.88%) |
Nov 30, 2021 | 10.69 | 10.87 | 10.38 | 10.32 | 1,278,330 | -0.49(-4.53%) |
Nov 29, 2021 | 11.27 | 11.27 | 10.60 | 10.81 | 2,880,883 | -0.28(-2.52%) |
Nov 26, 2021 | 11.13 | 11.43 | 10.79 | 11.09 | 1,013,013 | -0.45(-3.90%) |
Nov 24, 2021 | 11.25 | 11.69 | 11.12 | 11.54 | 2,055,657 | +0.22(+1.94%) |
Nov 23, 2021 | 11.54 | 11.77 | 11.27 | 11.32 | 3,188,662 | -0.26(-2.25%) |
Nov 22, 2021 | 12.26 | 12.31 | 11.51 | 11.58 | 3,093,142 | -0.62(-5.08%) |
Nov 19, 2021 | 12.68 | 12.72 | 12.16 | 12.20 | 2,539,608 | -0.46(-3.63%) |
Nov 18, 2021 | 13.25 | 12.67 | 12.53 | 12.66 | 3,117,475 | -0.49(-3.73%) |
Nov 17, 2021 | 13.18 | 13.50 | 13.10 | 13.15 | 2,818,111 | -0.25(-1.87%) |
Nov 16, 2021 | 13.52 | 13.59 | 12.95 | 13.40 | 1,321,489 | +0.00(+0.00%) |
Nov 15, 2021 | 13.75 | 14.10 | 13.33 | 13.40 | 1,748,859 | +0.06(+0.45%) |
Nov 12, 2021 | 13.60 | 13.78 | 13.26 | 13.34 | 1,793,154 | -0.21(-1.55%) |
Nov 11, 2021 | 14.44 | 14.65 | 13.52 | 13.55 | 2,561,185 | -1.67(-10.97%) |
Nov 10, 2021 | 13.76 | 15.22 | 12,116,989 | -3.98(-20.73%) | ||
Nov 09, 2021 | 18.07 | 19.94 | 18.05 | 19.20 | 2,047,849 | +0.17(+0.89%) |
Nov 08, 2021 | 18.01 | 19.50 | 17.95 | 19.03 | 2,544,821 | -0.47(-2.41%) |
Nov 05, 2021 | 20.11 | 20.11 | 19.48 | 19.50 | 885,716 | -0.25(-1.27%) |
Nov 04, 2021 | 19.89 | 20.19 | 19.71 | 19.75 | 679,337 | -0.07(-0.35%) |
Nov 03, 2021 | 19.47 | 20.33 | 19.10 | 19.82 | 748,766 | +0.33(+1.69%) |
Nov 02, 2021 | 19.38 | 19.53 | 18.92 | 19.49 | 883,204 | +0.12(+0.62%) |
Nov 01, 2021 | 19.30 | 19.63 | 19.14 | 19.37 | 800,049 | +0.07(+0.36%) |
Oct 29, 2021 | 19.18 | 19.37 | 18.82 | 19.30 | 904,013 | +0.31(+1.63%) |
Oct 28, 2021 | 19.75 | 18.99 | 2,286,963 | -0.62(-3.16%) | ||
Oct 27, 2021 | 19.50 | 20.32 | 19.04 | 19.61 | 1,283,304 | +0.02(+0.10%) |
Oct 26, 2021 | 20.48 | 19.58 | 19.59 | 987,574 | -0.52(-2.59%) | |
Oct 25, 2021 | 20.36 | 20.64 | 20.06 | 20.11 | 1,097,447 | -0.25(-1.23%) |
Oct 22, 2021 | 20.98 | 20.34 | 20.36 | 974,958 | -0.77(-3.64%) | |
Oct 21, 2021 | 20.61 | 21.52 | 20.60 | 21.13 | 878,364 | +0.49(+2.37%) |
Oct 20, 2021 | 20.70 | 20.88 | 20.45 | 20.64 | 524,235 | +0.06(+0.29%) |
Oct 19, 2021 | 20.70 | 21.21 | 20.43 | 20.58 | 626,499 | +0.04(+0.19%) |
Oct 18, 2021 | 19.88 | 20.79 | 19.60 | 20.54 | 788,017 | +0.54(+2.70%) |
Oct 15, 2021 | 20.92 | 21.00 | 19.94 | 20.00 | 1,968,354 | -0.73(-3.52%) |
Oct 14, 2021 | 20.28 | 20.85 | 20.27 | 20.73 | 1,217,530 | +0.48(+2.37%) |
Oct 13, 2021 | 20.62 | 20.82 | 19.99 | 20.25 | 2,182,893 | -0.35(-1.70%) |
Oct 12, 2021 | 20.65 | 21.06 | 20.38 | 20.60 | 891,692 | -0.06(-0.29%) |
Oct 11, 2021 | 21.28 | 21.28 | 20.64 | 20.66 | 957,869 | -0.69(-3.23%) |
Oct 08, 2021 | 22.25 | 22.51 | 21.33 | 21.35 | 1,407,796 | -0.77(-3.48%) |
Oct 07, 2021 | 21.90 | 22.85 | 21.90 | 22.12 | 1,080,050 | +0.41(+1.89%) |
Oct 06, 2021 | 21.10 | 21.79 | 20.96 | 21.71 | 1,894,494 | +0.35(+1.64%) |
Oct 05, 2021 | 21.13 | 21.82 | 20.83 | 21.36 | 1,131,823 | +0.31(+1.47%) |
Oct 04, 2021 | 21.01 | 21.36 | 20.70 | 21.05 | 1,118,604 | -0.15(-0.71%) |
Oct 01, 2021 | 21.10 | 21.60 | 20.68 | 21.20 | 1,128,172 | +0.18(+0.86%) |
Sep 30, 2021 | 22.00 | 22.22 | 20.99 | 21.02 | 2,169,414 | -1.03(-4.67%) |
Sep 29, 2021 | 22.31 | 22.50 | 21.66 | 22.05 | 2,495,359 | -0.25(-1.12%) |
Sep 28, 2021 | 22.34 | 23.07 | 22.02 | 22.30 | 2,436,820 | -0.71(-3.09%) |
Sep 27, 2021 | 22.66 | 23.13 | 22.49 | 23.01 | 1,003,266 | +0.48(+2.13%) |
Sep 24, 2021 | 22.37 | 22.77 | 22.24 | 22.53 | 891,811 | +0.02(+0.09%) |
Sep 23, 2021 | 22.75 | 22.86 | 22.49 | 22.51 | 515,672 | +0.02(+0.09%) |
Sep 22, 2021 | 22.49 | 22.70 | 22.17 | 22.49 | 664,944 | +0.17(+0.76%) |
Sep 21, 2021 | 22.60 | 23.01 | 22.19 | 22.32 | 580,816 | -0.07(-0.31%) |
Sep 20, 2021 | 21.79 | 22.49 | 21.69 | 22.39 | 804,091 | -0.18(-0.80%) |
Sep 17, 2021 | 22.89 | 22.89 | 22.31 | 22.57 | 1,297,806 | -0.06(-0.27%) |
Sep 16, 2021 | 22.06 | 22.68 | 21.93 | 22.63 | 891,702 | +0.38(+1.71%) |
Sep 15, 2021 | 22.66 | 22.70 | 21.75 | 22.25 | 1,792,211 | -0.49(-2.15%) |
Sep 14, 2021 | 23.85 | 23.92 | 22.66 | 22.74 | 967,961 | -1.12(-4.69%) |
Sep 13, 2021 | 23.35 | 23.94 | 22.86 | 23.86 | 656,547 | +0.58(+2.49%) |
Sep 10, 2021 | 23.91 | 24.15 | 23.28 | 23.28 | 463,147 | -0.43(-1.81%) |
Sep 09, 2021 | 23.40 | 23.87 | 23.16 | 23.71 | 668,606 | +0.41(+1.76%) |
Sep 08, 2021 | 23.10 | 23.51 | 22.70 | 23.30 | 937,933 | -0.08(-0.34%) |
Sep 07, 2021 | 24.07 | 24.58 | 23.36 | 23.38 | 1,460,090 | -0.73(-3.03%) |
Sep 03, 2021 | 24.56 | 24.73 | 23.76 | 24.11 | 867,300 | -0.43(-1.75%) |
Sep 02, 2021 | 25.23 | 25.36 | 24.34 | 24.54 | 1,021,056 | -0.59(-2.35%) |