Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.612 | 3.689 | 3.522 | 3.535 | 2,631,752 | +0.25(+7.55%) |
Apr 28, 2022 | 3.227 | 3.364 | 3.098 | 3.287 | 1,650,774 | +0.12(+3.78%) |
Apr 27, 2022 | 3.141 | 3.381 | 3.073 | 3.167 | 1,560,914 | +0.11(+3.64%) |
Apr 26, 2022 | 3.329 | 3.338 | 3.004 | 3.056 | 2,135,899 | -0.28(-8.46%) |
Apr 25, 2022 | 3.338 | 3.388 | 3.218 | 3.338 | 1,554,559 | -0.04(-1.27%) |
Apr 22, 2022 | 3.424 | 3.629 | 3.329 | 3.381 | 2,114,994 | +0.05(+1.54%) |
Apr 21, 2022 | 3.449 | 3.509 | 3.329 | 3.329 | 1,869,561 | -0.16(-4.66%) |
Apr 20, 2022 | 3.680 | 3.680 | 3.458 | 3.492 | 1,054,321 | -0.20(-5.34%) |
Apr 19, 2022 | 3.552 | 3.693 | 3.462 | 3.689 | 1,213,350 | +0.07(+1.89%) |
Apr 18, 2022 | 3.852 | 3.886 | 3.599 | 3.620 | 1,643,906 | -0.26(-6.62%) |
Apr 14, 2022 | 4.023 | 4.040 | 3.860 | 3.877 | 862,579 | -0.17(-4.23%) |
Apr 13, 2022 | 4.014 | 4.108 | 3.980 | 4.048 | 884,475 | +0.06(+1.50%) |
Apr 12, 2022 | 4.100 | 4.185 | 3.920 | 3.988 | 1,556,371 | -0.08(-1.89%) |
Apr 11, 2022 | 4.305 | 4.305 | 3.954 | 4.066 | 2,555,635 | +0.10(+2.59%) |
Apr 08, 2022 | 4.066 | 4.202 | 3.954 | 3.963 | 1,641,103 | -0.13(-3.14%) |
Apr 07, 2022 | 4.322 | 4.324 | 4.001 | 4.091 | 1,853,854 | -0.28(-6.46%) |
Apr 06, 2022 | 4.279 | 4.425 | 4.194 | 4.374 | 1,675,635 | +0.01(+0.20%) |
Apr 05, 2022 | 4.485 | 4.485 | 4.284 | 4.365 | 1,570,519 | -0.14(-3.04%) |
Apr 04, 2022 | 4.279 | 4.622 | 4.262 | 4.502 | 2,525,269 | +0.38(+9.13%) |
Apr 01, 2022 | 4.083 | 4.258 | 4.066 | 4.125 | 3,551,388 | +0.30(+7.83%) |
Mar 31, 2022 | 4.151 | 4.168 | 3.817 | 3.826 | 2,734,610 | -0.37(-8.78%) |
Mar 30, 2022 | 4.245 | 4.528 | 4.134 | 4.194 | 6,226,637 | -0.30(-6.67%) |
Mar 29, 2022 | 4.562 | 4.643 | 4.347 | 4.493 | 6,793,105 | +0.00(+0.00%) |
Mar 28, 2022 | 4.519 | 4.613 | 4.361 | 4.493 | 2,910,118 | +0.02(+0.38%) |
Mar 25, 2022 | 4.536 | 4.541 | 4.349 | 4.476 | 2,994,599 | -0.37(-7.60%) |
Mar 24, 2022 | 4.725 | 4.849 | 4.391 | 4.844 | 4,275,390 | -0.01(-0.18%) |
Mar 23, 2022 | 4.502 | 5.182 | 4.288 | 4.853 | 6,361,873 | +0.30(+6.58%) |
Mar 22, 2022 | 4.399 | 4.665 | 4.083 | 4.553 | 7,013,920 | +0.30(+7.04%) |
Mar 21, 2022 | 4.357 | 4.575 | 4.177 | 4.254 | 4,548,526 | -0.28(-6.23%) |
Mar 18, 2022 | 4.057 | 4.536 | 4.057 | 4.536 | 5,920,305 | +0.48(+11.81%) |
Mar 17, 2022 | 4.066 | 4.348 | 3.852 | 4.057 | 3,948,044 | -0.30(-6.88%) |
Mar 16, 2022 | 3.697 | 4.451 | 3.556 | 4.357 | 10,775,723 | +1.24(+39.84%) |
Mar 15, 2022 | 2.773 | 3.364 | 2.765 | 3.115 | 6,583,253 | +0.22(+7.69%) |
Mar 14, 2022 | 2.953 | 3.317 | 2.893 | 2.893 | 6,184,324 | -0.24(-7.65%) |
Mar 11, 2022 | 3.792 | 3.800 | 3.133 | 3.133 | 5,000,937 | -0.57(-15.47%) |
Mar 10, 2022 | 3.672 | 3.766 | 3.543 | 3.706 | 3,660,366 | -0.17(-4.42%) |
Mar 09, 2022 | 3.903 | 3.980 | 3.809 | 3.877 | 1,798,800 | +0.10(+2.72%) |
Mar 08, 2022 | 3.689 | 3.899 | 3.548 | 3.775 | 2,568,919 | +0.09(+2.32%) |
Mar 07, 2022 | 3.680 | 3.860 | 3.680 | 3.689 | 2,097,955 | -0.09(-2.27%) |
Mar 04, 2022 | 3.988 | 4.125 | 3.749 | 3.775 | 2,874,271 | -0.27(-6.57%) |
Mar 03, 2022 | 4.485 | 4.485 | 4.006 | 4.040 | 2,109,386 | -0.30(-6.90%) |
Mar 02, 2022 | 4.502 | 4.553 | 4.198 | 4.339 | 2,484,991 | -0.11(-2.50%) |
Mar 01, 2022 | 4.553 | 4.776 | 4.335 | 4.451 | 2,862,230 | -0.04(-0.95%) |
Feb 28, 2022 | 4.416 | 4.956 | 4.416 | 4.493 | 5,844,172 | -0.07(-1.50%) |
Feb 25, 2022 | 4.382 | 4.570 | 4.348 | 4.562 | 2,039,409 | +0.14(+3.09%) |
Feb 24, 2022 | 4.322 | 4.429 | 4.108 | 4.425 | 5,479,685 | -0.22(-4.79%) |
Feb 23, 2022 | 4.665 | 4.853 | 4.648 | 4.648 | 2,402,901 | +0.08(+1.69%) |
Feb 22, 2022 | 4.605 | 4.776 | 4.570 | 4.570 | 3,773,069 | -0.20(-4.13%) |
Feb 18, 2022 | 4.767 | 0 | -0.17(-3.47%) | |||
Feb 17, 2022 | 5.135 | 5.212 | 4.904 | 4.939 | 1,704,187 | -0.17(-3.35%) |
Feb 16, 2022 | 5.093 | 5.212 | 5.024 | 5.110 | 1,780,457 | -0.10(-1.97%) |
Feb 15, 2022 | 4.947 | 5.227 | 4.921 | 5.212 | 2,299,107 | +0.38(+7.79%) |
Feb 14, 2022 | 4.964 | 5.094 | 4.819 | 4.836 | 2,027,037 | -0.18(-3.58%) |
Feb 11, 2022 | 5.178 | 5.349 | 4.998 | 5.016 | 2,559,412 | -0.19(-3.62%) |
Feb 10, 2022 | 5.152 | 5.512 | 5.144 | 5.204 | 2,618,750 | -0.09(-1.78%) |
Feb 09, 2022 | 5.075 | 5.375 | 5.024 | 5.298 | 3,614,433 | +0.32(+6.36%) |
Feb 08, 2022 | 4.879 | 5.075 | 4.810 | 4.981 | 2,832,994 | +0.06(+1.22%) |
Feb 07, 2022 | 5.024 | 5.230 | 4.917 | 4.921 | 2,732,797 | -0.17(-3.36%) |
Feb 04, 2022 | 5.144 | 5.255 | 4.990 | 5.093 | 3,505,973 | +0.00(+0.00%) |
Feb 03, 2022 | 5.307 | 5.075 | 5.093 | 2,007,207 | -0.27(-4.95%) | |
Feb 02, 2022 | 5.803 | 5.803 | 5.324 | 5.358 | 2,301,585 | -0.43(-7.40%) |
Feb 01, 2022 | 5.769 | 5.940 | 5.645 | 5.786 | 2,502,129 | +0.12(+2.11%) |
Jan 31, 2022 | 5.195 | 5.675 | 5.666 | 3,995,243 | +0.61(+12.01%) | |
Jan 28, 2022 | 5.281 | 5.418 | 4.973 | 5.058 | 4,860,147 | -0.29(-5.44%) |
Jan 27, 2022 | 5.255 | 5.568 | 5.212 | 5.349 | 5,957,361 | +0.03(+0.48%) |
Jan 26, 2022 | 5.812 | 5.987 | 5.298 | 5.324 | 3,770,848 | -0.49(-8.39%) |
Jan 25, 2022 | 5.692 | 5.940 | 5.666 | 5.812 | 3,192,478 | -0.06(-1.02%) |
Jan 24, 2022 | 5.409 | 5.889 | 5.272 | 5.871 | 4,645,323 | +0.30(+5.38%) |
Jan 21, 2022 | 5.991 | 6.026 | 5.546 | 5.572 | 3,017,423 | -0.41(-6.87%) |
Jan 20, 2022 | 6.411 | 6.565 | 5.966 | 5.983 | 3,959,915 | -0.12(-1.96%) |
Jan 19, 2022 | 6.137 | 6.338 | 6.026 | 6.103 | 1,613,391 | +0.02(+0.28%) |
Jan 18, 2022 | 5.991 | 6.419 | 5.940 | 6.085 | 2,405,488 | -0.03(-0.56%) |
Jan 14, 2022 | 6.120 | 0 | +0.14(+2.29%) | |||
Jan 13, 2022 | 6.222 | 6.334 | 5.940 | 5.983 | 2,254,917 | -0.38(-5.92%) |
Jan 12, 2022 | 6.676 | 6.796 | 6.291 | 6.359 | 2,017,480 | -0.07(-1.07%) |
Jan 11, 2022 | 5.931 | 6.556 | 5.846 | 6.428 | 2,961,922 | +0.52(+8.84%) |
Jan 10, 2022 | 6.017 | 6.111 | 5.743 | 5.906 | 2,744,338 | -0.09(-1.43%) |
Jan 07, 2022 | 5.846 | 6.184 | 5.700 | 5.991 | 2,687,681 | +0.18(+3.09%) |
Jan 06, 2022 | 5.769 | 5.970 | 5.538 | 5.812 | 3,191,536 | +0.21(+3.82%) |
Jan 05, 2022 | 5.589 | 6.000 | 5.538 | 5.598 | 2,891,768 | -0.10(-1.80%) |
Jan 04, 2022 | 5.948 | 6.000 | 5.546 | 5.700 | 2,843,240 | -0.33(-5.40%) |
Jan 03, 2022 | 5.923 | 6.188 | 5.726 | 6.026 | 3,154,353 | +0.09(+1.44%) |
Dec 31, 2021 | 5.794 | 6.137 | 5.521 | 5.940 | 4,417,334 | +0.05(+0.87%) |
Dec 30, 2021 | 5.375 | 6.008 | 5.351 | 5.889 | 7,966,017 | +0.55(+10.26%) |
Dec 29, 2021 | 5.649 | 5.649 | 5.289 | 5.341 | 4,633,428 | -0.30(-5.31%) |
Dec 28, 2021 | 5.589 | 5.747 | 5.512 | 5.640 | 2,348,883 | -0.03(-0.60%) |
Dec 27, 2021 | 5.906 | 6.060 | 5.675 | 5.675 | 3,665,784 | -0.39(-6.49%) |
Dec 23, 2021 | 5.974 | 6.145 | 5.786 | 6.068 | 2,493,909 | +0.04(+0.71%) |
Dec 22, 2021 | 6.085 | 6.167 | 5.914 | 6.026 | 1,760,692 | -0.27(-4.22%) |
Dec 21, 2021 | 5.889 | 6.359 | 5.863 | 6.291 | 2,405,402 | +0.50(+8.57%) |
Dec 20, 2021 | 6.017 | 6.043 | 5.726 | 5.794 | 2,938,620 | -0.50(-7.89%) |
Dec 17, 2021 | 5.829 | 6.299 | 5.649 | 6.291 | 4,389,992 | +0.25(+4.11%) |
Dec 16, 2021 | 6.094 | 6.376 | 5.991 | 6.043 | 2,368,736 | +0.04(+0.71%) |
Dec 15, 2021 | 6.154 | 6.154 | 5.692 | 6.000 | 3,008,026 | -0.28(-4.50%) |
Dec 14, 2021 | 6.222 | 6.520 | 6.120 | 6.282 | 1,934,982 | -0.12(-1.87%) |
Dec 13, 2021 | 6.402 | 6.488 | 6.222 | 6.402 | 1,635,831 | -0.14(-2.09%) |
Dec 10, 2021 | 6.299 | 6.560 | 6.239 | 6.539 | 2,983,651 | +0.17(+2.69%) |
Dec 09, 2021 | 6.693 | 6.762 | 6.359 | 6.368 | 2,494,070 | -0.40(-5.94%) |
Dec 08, 2021 | 6.471 | 6.950 | 6.274 | 6.770 | 2,609,210 | +0.17(+2.59%) |
Dec 07, 2021 | 6.419 | 6.650 | 6.222 | 6.599 | 3,199,376 | +0.55(+9.05%) |
Dec 06, 2021 | 5.375 | 6.085 | 5.375 | 6.051 | 4,054,898 | +0.55(+9.95%) |
Dec 03, 2021 | 6.060 | 6.077 | 5.204 | 5.503 | 6,598,193 | -0.81(-12.87%) |
Dec 02, 2021 | 6.813 | 6.821 | 6.154 | 6.317 | 4,798,533 | -0.50(-7.29%) |
Dec 01, 2021 | 7.335 | 7.352 | 6.813 | 6.813 | 3,863,311 | -0.56(-7.55%) |
Nov 30, 2021 | 6.685 | 7.412 | 6.676 | 7.369 | 14,686,982 | +0.64(+9.54%) |
Nov 29, 2021 | 6.796 | 6.796 | 6.419 | 6.727 | 3,458,548 | -0.08(-1.13%) |
Nov 26, 2021 | 6.736 | 6.804 | 6.608 | 6.804 | 2,210,111 | -0.13(-1.85%) |
Nov 24, 2021 | 7.044 | 7.061 | 6.843 | 6.933 | 2,477,503 | -0.10(-1.46%) |
Nov 23, 2021 | 7.061 | 7.207 | 6.899 | 7.035 | 2,207,750 | -0.06(-0.84%) |
Nov 22, 2021 | 7.318 | 7.334 | 6.877 | 7.095 | 3,349,683 | -0.25(-3.38%) |
Nov 19, 2021 | 7.532 | 7.673 | 7.309 | 7.344 | 1,691,419 | -0.03(-0.46%) |
Nov 18, 2021 | 7.532 | 7.485 | 7.369 | 7.378 | 2,853,814 | -0.45(-5.69%) |
Nov 17, 2021 | 8.217 | 8.294 | 7.686 | 7.823 | 2,787,238 | -0.43(-5.19%) |
Nov 16, 2021 | 8.225 | 8.431 | 8.037 | 8.251 | 3,124,173 | +0.08(+0.94%) |
Nov 15, 2021 | 8.670 | 8.722 | 7.951 | 8.174 | 4,785,545 | -0.50(-5.73%) |
Nov 12, 2021 | 8.140 | 8.756 | 8.088 | 8.670 | 3,267,291 | +0.38(+4.54%) |
Nov 11, 2021 | 8.191 | 8.568 | 8.191 | 8.294 | 3,116,760 | +0.36(+4.53%) |
Nov 10, 2021 | 7.558 | 7.934 | 3,957,884 | +0.27(+3.58%) | ||
Nov 09, 2021 | 7.772 | 8.431 | 7.558 | 7.660 | 5,055,090 | +0.38(+5.17%) |
Nov 08, 2021 | 7.284 | 7.438 | 7.245 | 7.284 | 1,831,594 | +0.11(+1.55%) |
Nov 05, 2021 | 7.215 | 7.365 | 7.070 | 7.172 | 2,424,757 | +0.00(+0.00%) |
Nov 04, 2021 | 7.643 | 7.703 | 7.151 | 7.172 | 2,542,771 | -0.43(-5.63%) |
Nov 03, 2021 | 7.558 | 7.660 | 7.523 | 7.600 | 1,432,528 | +0.13(+1.72%) |
Nov 02, 2021 | 7.506 | 7.566 | 7.305 | 7.472 | 2,241,120 | -0.31(-3.96%) |
Nov 01, 2021 | 7.172 | 7.780 | 7.532 | 7.780 | 2,425,468 | +0.74(+10.58%) |
Oct 29, 2021 | 7.386 | 7.429 | 7.001 | 7.035 | 2,717,644 | -0.39(-5.30%) |
Oct 28, 2021 | 7.429 | 7.540 | 7.309 | 7.429 | 1,927,336 | -0.09(-1.25%) |
Oct 27, 2021 | 7.617 | 7.712 | 7.403 | 7.523 | 2,011,628 | -0.10(-1.35%) |
Oct 26, 2021 | 7.994 | 7.626 | 2,962,880 | -0.45(-5.51%) | ||
Oct 25, 2021 | 8.080 | 8.122 | 7.763 | 8.071 | 1,990,536 | +0.03(+0.43%) |
Oct 22, 2021 | 8.285 | 8.328 | 8.011 | 8.037 | 2,397,144 | -0.15(-1.88%) |
Oct 21, 2021 | 8.208 | 8.431 | 8.135 | 8.191 | 2,259,378 | -0.09(-1.14%) |
Oct 20, 2021 | 8.542 | 8.636 | 8.225 | 8.285 | 2,786,092 | -0.04(-0.51%) |
Oct 19, 2021 | 7.883 | 8.339 | 7.806 | 8.328 | 2,645,084 | +0.62(+8.11%) |
Oct 18, 2021 | 7.720 | 7.956 | 7.635 | 7.703 | 1,668,402 | -0.03(-0.33%) |
Oct 15, 2021 | 7.857 | 7.913 | 7.617 | 7.729 | 3,059,088 | -0.04(-0.55%) |
Oct 14, 2021 | 8.071 | 8.088 | 7.647 | 7.772 | 3,307,129 | -0.36(-4.42%) |
Oct 13, 2021 | 7.874 | 8.199 | 7.583 | 8.131 | 4,308,443 | +0.07(+0.85%) |
Oct 12, 2021 | 7.960 | 8.371 | 7.840 | 8.063 | 2,926,822 | +0.00(+0.00%) |
Oct 11, 2021 | 8.319 | 8.520 | 8.054 | 8.063 | 3,682,462 | -0.11(-1.36%) |
Oct 08, 2021 | 7.737 | 8.277 | 7.669 | 8.174 | 4,402,215 | +0.41(+5.29%) |
Oct 07, 2021 | 7.198 | 7.853 | 7.190 | 7.763 | 5,691,395 | +0.76(+10.88%) |
Oct 06, 2021 | 6.445 | 7.044 | 6.445 | 7.001 | 3,631,001 | +0.32(+4.74%) |
Oct 05, 2021 | 6.471 | 6.766 | 6.436 | 6.685 | 2,622,574 | +0.21(+3.31%) |
Oct 04, 2021 | 6.762 | 6.762 | 6.436 | 6.471 | 4,172,535 | -0.31(-4.55%) |
Oct 01, 2021 | 7.112 | 7.168 | 6.770 | 6.779 | 3,248,884 | -0.36(-5.04%) |
Sep 30, 2021 | 6.881 | 7.198 | 6.787 | 7.138 | 5,113,170 | +0.32(+4.64%) |
Sep 29, 2021 | 6.864 | 7.087 | 6.813 | 6.821 | 2,772,618 | -0.12(-1.73%) |
Sep 28, 2021 | 7.190 | 7.403 | 6.933 | 6.941 | 3,294,037 | -0.27(-3.68%) |
Sep 27, 2021 | 7.078 | 7.284 | 6.890 | 7.207 | 4,928,483 | +0.07(+0.96%) |
Sep 24, 2021 | 7.352 | 7.361 | 7.044 | 7.138 | 2,716,528 | -0.30(-4.03%) |
Sep 23, 2021 | 7.489 | 7.515 | 7.215 | 7.438 | 2,655,716 | -0.05(-0.69%) |
Sep 22, 2021 | 7.369 | 7.652 | 7.369 | 7.489 | 2,432,697 | +0.15(+2.10%) |
Sep 21, 2021 | 7.575 | 7.652 | 7.284 | 7.335 | 2,202,659 | -0.11(-1.49%) |
Sep 20, 2021 | 7.626 | 7.763 | 7.326 | 7.446 | 3,252,155 | -0.44(-5.54%) |
Sep 17, 2021 | 7.960 | 8.028 | 7.763 | 7.883 | 3,287,673 | +0.04(+0.55%) |
Sep 16, 2021 | 7.883 | 7.986 | 7.729 | 7.840 | 2,460,349 | -0.13(-1.61%) |
Sep 15, 2021 | 7.908 | 8.020 | 7.780 | 7.968 | 3,591,755 | -0.04(-0.53%) |
Sep 14, 2021 | 8.490 | 8.653 | 7.960 | 8.011 | 3,620,658 | -0.63(-7.33%) |
Sep 13, 2021 | 8.482 | 8.936 | 8.182 | 8.645 | 3,927,198 | +0.03(+0.30%) |
Sep 10, 2021 | 8.610 | 8.918 | 8.542 | 8.619 | 3,458,293 | +0.12(+1.41%) |
Sep 09, 2021 | 8.747 | 8.807 | 8.328 | 8.499 | 8,342,090 | -0.78(-8.39%) |
Sep 08, 2021 | 9.381 | 9.612 | 9.004 | 9.278 | 3,377,117 | -0.51(-5.24%) |
Sep 07, 2021 | 9.535 | 10.06 | 9.535 | 9.791 | 3,119,557 | +0.19(+1.96%) |
Sep 03, 2021 | 9.432 | 9.791 | 9.432 | 9.603 | 3,221,720 | -0.02(-0.18%) |
Sep 02, 2021 | 9.577 | 9.817 | 9.441 | 9.620 | 2,662,411 | -0.03(-0.35%) |
Sep 01, 2021 | 9.158 | 9.851 | 9.158 | 9.655 | 5,102,803 | +0.50(+5.52%) |
Aug 31, 2021 | 8.799 | 9.269 | 8.731 | 9.150 | 4,131,030 | +0.60(+7.01%) |
Aug 30, 2021 | 8.448 | 8.550 | 8.122 | 8.550 | 3,656,337 | -0.33(-3.66%) |
Aug 27, 2021 | 9.038 | 9.218 | 8.876 | 8.876 | 2,424,788 | -0.27(-2.90%) |
Aug 26, 2021 | 9.244 | 9.415 | 9.064 | 9.141 | 2,135,428 | -0.05(-0.56%) |
Aug 25, 2021 | 9.141 | 9.321 | 8.816 | 9.192 | 3,032,720 | -0.15(-1.56%) |
Aug 24, 2021 | 8.893 | 9.419 | 8.786 | 9.338 | 7,617,713 | +0.86(+10.09%) |
Aug 23, 2021 | 8.516 | 8.627 | 8.144 | 8.482 | 4,235,269 | +0.17(+2.06%) |
Aug 20, 2021 | 8.302 | 8.679 | 8.182 | 8.311 | 4,210,002 | +0.14(+1.68%) |
Aug 19, 2021 | 8.037 | 8.268 | 7.831 | 8.174 | 3,917,814 | -0.04(-0.52%) |
Aug 18, 2021 | 8.131 | 8.396 | 7.746 | 8.217 | 4,567,644 | +0.09(+1.05%) |
Aug 17, 2021 | 7.789 | 8.422 | 7.540 | 8.131 | 6,489,042 | +0.00(+0.00%) |
Aug 16, 2021 | 8.473 | 8.585 | 8.122 | 8.131 | 4,901,808 | -0.51(-5.94%) |
Aug 13, 2021 | 8.841 | 8.859 | 8.593 | 8.645 | 2,165,042 | -0.17(-1.94%) |
Aug 12, 2021 | 9.064 | 9.124 | 8.790 | 8.816 | 3,678,057 | -0.34(-3.74%) |
Aug 11, 2021 | 9.500 | 9.509 | 9.158 | 9.158 | 3,026,957 | -0.27(-2.82%) |
Aug 10, 2021 | 9.774 | 9.903 | 9.329 | 9.423 | 3,736,286 | -0.24(-2.48%) |
Aug 09, 2021 | 9.398 | 10.03 | 9.329 | 9.663 | 5,177,683 | +0.44(+4.73%) |
Aug 06, 2021 | 9.817 | 9.984 | 9.214 | 9.227 | 6,268,746 | -0.62(-6.26%) |
Aug 05, 2021 | 10.01 | 10.13 | 9.740 | 9.843 | 3,205,404 | -0.27(-2.71%) |
Aug 04, 2021 | 10.35 | 10.60 | 10.07 | 10.12 | 2,759,279 | -0.03(-0.34%) |
Aug 03, 2021 | 10.60 | 10.71 | 9.950 | 10.15 | 5,070,946 | -0.92(-8.35%) |
Aug 02, 2021 | 11.00 | 11.26 | 10.62 | 11.08 | 3,419,085 | +0.13(+1.17%) |
Jul 30, 2021 | 10.70 | 11.19 | 10.67 | 10.95 | 2,733,008 | +0.00(+0.00%) |
Jul 29, 2021 | 11.26 | 11.31 | 10.61 | 10.95 | 2,728,502 | -0.03(-0.23%) |
Jul 28, 2021 | 10.64 | 11.18 | 10.49 | 10.97 | 4,985,611 | +0.74(+7.19%) |
Jul 27, 2021 | 10.60 | 11.04 | 10.02 | 10.24 | 8,519,954 | -0.98(-8.70%) |
Jul 26, 2021 | 11.14 | 11.81 | 10.91 | 11.21 | 5,515,074 | -0.25(-2.17%) |
Jul 23, 2021 | 11.70 | 11.83 | 11.22 | 11.46 | 4,110,099 | -0.65(-5.37%) |
Jul 22, 2021 | 12.39 | 12.49 | 12.02 | 12.11 | 1,509,014 | -0.24(-1.94%) |
Jul 21, 2021 | 12.13 | 12.49 | 12.02 | 12.35 | 2,423,861 | +0.20(+1.62%) |
Jul 20, 2021 | 12.28 | 12.32 | 11.81 | 12.15 | 3,221,732 | -0.18(-1.46%) |
Jul 19, 2021 | 13.04 | 13.05 | 12.24 | 12.33 | 4,057,786 | -0.83(-6.31%) |
Jul 16, 2021 | 13.51 | 13.56 | 13.06 | 13.16 | 2,389,116 | -0.37(-2.72%) |
Jul 15, 2021 | 13.42 | 13.82 | 13.18 | 13.53 | 3,228,895 | +0.11(+0.83%) |
Jul 14, 2021 | 13.59 | 13.74 | 13.05 | 13.42 | 3,133,840 | -0.07(-0.51%) |
Jul 13, 2021 | 12.84 | 13.65 | 12.74 | 13.49 | 5,797,392 | +0.75(+5.91%) |
Jul 12, 2021 | 12.73 | 12.94 | 12.49 | 12.74 | 4,804,656 | -0.21(-1.65%) |
Jul 09, 2021 | 12.98 | 13.05 | 12.56 | 12.95 | 2,980,298 | +0.09(+0.73%) |
Jul 08, 2021 | 12.80 | 13.23 | 12.50 | 12.86 | 8,525,044 | -0.35(-2.66%) |
Jul 07, 2021 | 13.87 | 13.93 | 13.16 | 13.21 | 3,105,394 | -0.62(-4.52%) |
Jul 06, 2021 | 13.99 | 14.18 | 13.38 | 13.83 | 5,519,437 | -0.29(-2.06%) |
Jul 02, 2021 | 14.61 | 14.63 | 14.11 | 14.12 | 2,323,318 | -0.64(-4.35%) |
Jul 01, 2021 | 15.08 | 15.20 | 14.49 | 14.76 | 2,394,228 | -0.34(-2.27%) |
Jun 30, 2021 | 15.18 | 15.23 | 14.94 | 15.11 | 2,178,432 | +0.00(+0.00%) |
Jun 29, 2021 | 14.91 | 15.18 | 14.74 | 15.11 | 2,900,567 | +0.03(+0.23%) |
Jun 28, 2021 | 14.88 | 15.12 | 14.68 | 15.07 | 2,864,822 | +0.31(+2.09%) |
Jun 25, 2021 | 14.74 | 15.52 | 14.64 | 14.76 | 4,829,751 | +0.03(+0.17%) |
Jun 24, 2021 | 14.44 | 15.23 | 14.44 | 14.74 | 8,239,749 | +0.32(+2.20%) |
Jun 23, 2021 | 14.03 | 14.68 | 14.03 | 14.42 | 1,819,327 | +0.47(+3.37%) |
Jun 22, 2021 | 14.09 | 14.46 | 13.54 | 13.95 | 3,868,590 | -0.14(-0.97%) |
Jun 21, 2021 | 14.31 | 14.52 | 13.70 | 14.09 | 2,228,897 | -0.27(-1.91%) |
Jun 18, 2021 | 14.42 | 14.67 | 14.28 | 14.36 | 2,778,028 | -0.15(-1.06%) |
Jun 17, 2021 | 14.28 | 14.71 | 14.20 | 14.52 | 3,638,242 | +0.35(+2.48%) |
Jun 16, 2021 | 13.89 | 14.42 | 13.80 | 14.17 | 2,592,639 | +0.15(+1.04%) |
Jun 15, 2021 | 14.37 | 14.61 | 13.63 | 14.02 | 3,884,432 | -0.29(-2.03%) |
Jun 14, 2021 | 13.94 | 14.53 | 13.82 | 14.31 | 3,194,590 | +0.58(+4.24%) |
Jun 11, 2021 | 13.79 | 13.85 | 13.54 | 13.73 | 2,355,820 | +0.09(+0.69%) |
Jun 10, 2021 | 13.94 | 14.43 | 13.51 | 13.63 | 4,177,463 | -0.08(-0.56%) |
Jun 09, 2021 | 15.11 | 15.37 | 13.67 | 13.71 | 9,922,786 | -0.24(-1.72%) |
Jun 08, 2021 | 12.80 | 14.04 | 12.73 | 13.95 | 9,213,756 | +1.30(+10.28%) |
Jun 07, 2021 | 12.84 | 12.84 | 12.54 | 12.65 | 4,231,089 | -0.07(-0.54%) |
Jun 04, 2021 | 13.07 | 13.09 | 12.61 | 12.72 | 2,905,210 | -0.14(-1.06%) |
Jun 03, 2021 | 12.86 | 13.27 | 12.82 | 12.86 | 5,269,416 | -0.09(-0.73%) |
Jun 02, 2021 | 13.61 | 13.72 | 12.82 | 12.95 | 4,614,317 | -0.59(-4.36%) |
Jun 01, 2021 | 13.26 | 13.68 | 13.10 | 13.54 | 4,778,099 | +0.45(+3.40%) |
May 28, 2021 | 13.04 | 13.45 | 12.80 | 13.10 | 5,957,419 | +0.21(+1.66%) |
May 27, 2021 | 12.54 | 12.91 | 12.30 | 12.88 | 3,822,730 | +0.33(+2.59%) |
May 26, 2021 | 12.65 | 12.66 | 12.32 | 12.56 | 5,919,450 | +0.05(+0.41%) |
May 25, 2021 | 12.58 | 12.88 | 12.49 | 12.50 | 3,953,106 | +0.07(+0.55%) |
May 24, 2021 | 12.70 | 12.75 | 12.26 | 12.44 | 2,582,052 | -0.21(-1.69%) |
May 21, 2021 | 13.27 | 13.31 | 12.64 | 12.65 | 3,350,974 | -0.45(-3.40%) |
May 20, 2021 | 13.07 | 13.51 | 12.99 | 13.10 | 3,198,573 | +0.15(+1.19%) |
May 19, 2021 | 12.71 | 13.16 | 12.67 | 12.94 | 3,665,758 | +0.01(+0.07%) |
May 18, 2021 | 13.22 | 13.39 | 12.79 | 12.93 | 5,737,277 | -0.31(-2.33%) |
May 17, 2021 | 13.09 | 13.30 | 12.86 | 13.24 | 2,734,647 | -0.09(-0.71%) |
May 14, 2021 | 13.00 | 13.61 | 13.00 | 13.33 | 4,261,451 | +0.51(+4.01%) |
May 13, 2021 | 13.20 | 13.36 | 12.59 | 12.82 | 5,377,275 | -0.30(-2.28%) |
May 12, 2021 | 13.35 | 13.73 | 13.05 | 13.12 | 3,386,566 | -0.51(-3.77%) |
May 11, 2021 | 12.89 | 13.85 | 12.65 | 13.63 | 5,494,315 | +0.46(+3.51%) |
May 10, 2021 | 14.09 | 14.09 | 13.13 | 13.17 | 4,189,309 | -0.84(-5.99%) |
May 07, 2021 | 14.40 | 14.54 | 14.01 | 14.01 | 2,718,436 | -0.28(-1.98%) |
May 06, 2021 | 13.93 | 14.33 | 13.67 | 14.29 | 3,202,307 | +0.29(+2.08%) |
May 05, 2021 | 14.46 | 14.63 | 13.92 | 14.00 | 2,808,828 | -0.41(-2.85%) |
May 04, 2021 | 14.64 | 14.98 | 14.21 | 14.41 | 2,290,699 | -0.21(-1.41%) |