Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.248 | 6.064 | 5.162 | 5.440 | 2,219,079 | -0.14(-2.58%) |
Apr 28, 2022 | 5.632 | 5.984 | 4.960 | 5.584 | 3,029,913 | -0.40(-6.68%) |
Apr 27, 2022 | 6.880 | 7.021 | 5.120 | 5.984 | 4,960,719 | -0.45(-7.01%) |
Apr 26, 2022 | 6.157 | 7.360 | 5.894 | 6.435 | 8,919,634 | +0.68(+11.72%) |
Apr 25, 2022 | 5.280 | 6.158 | 4.925 | 5.760 | 4,392,627 | +0.48(+9.09%) |
Apr 22, 2022 | 5.120 | 5.600 | 4.640 | 5.280 | 3,882,171 | -0.46(-7.95%) |
Apr 21, 2022 | 5.762 | 6.320 | 4.880 | 5.736 | 12,609,072 | +0.71(+14.03%) |
Apr 20, 2022 | 4.339 | 5.197 | 3.840 | 5.030 | 12,395,024 | +1.19(+31.11%) |
Apr 19, 2022 | 3.262 | 3.840 | 3.034 | 3.837 | 2,951,954 | +0.48(+14.19%) |
Apr 18, 2022 | 3.390 | 3.440 | 3.200 | 3.360 | 2,632,045 | +0.22(+6.98%) |
Apr 14, 2022 | 3.824 | 3.960 | 3.021 | 3.141 | 15,409,295 | +0.42(+15.27%) |
Apr 13, 2022 | 2.802 | 2.880 | 2.718 | 2.725 | 421,367 | -0.08(-2.91%) |
Apr 12, 2022 | 2.800 | 2.997 | 2.656 | 2.806 | 991,019 | +0.10(+3.79%) |
Apr 11, 2022 | 2.896 | 2.904 | 2.696 | 2.704 | 1,060,199 | -0.28(-9.38%) |
Apr 08, 2022 | 3.056 | 3.144 | 2.896 | 2.984 | 1,129,963 | -0.20(-6.33%) |
Apr 07, 2022 | 3.200 | 3.214 | 3.058 | 3.186 | 585,187 | -0.01(-0.40%) |
Apr 06, 2022 | 3.328 | 3.429 | 3.155 | 3.198 | 1,009,836 | -0.14(-4.31%) |
Apr 05, 2022 | 3.520 | 3.520 | 3.301 | 3.342 | 1,891,310 | -0.29(-7.97%) |
Apr 04, 2022 | 3.768 | 4.000 | 3.600 | 3.632 | 4,895,191 | +0.27(+8.10%) |
Apr 01, 2022 | 3.501 | 3.501 | 3.040 | 3.360 | 2,019,291 | -0.14(-3.98%) |
Mar 31, 2022 | 3.688 | 3.800 | 3.408 | 3.499 | 1,331,493 | -0.18(-4.91%) |
Mar 30, 2022 | 3.979 | 4.080 | 3.557 | 3.680 | 4,499,894 | +0.22(+6.33%) |
Mar 29, 2022 | 3.440 | 3.520 | 3.202 | 3.461 | 869,553 | +0.09(+2.76%) |
Mar 28, 2022 | 3.680 | 3.710 | 3.344 | 3.368 | 1,046,694 | -0.26(-7.19%) |
Mar 25, 2022 | 4.000 | 4.006 | 3.533 | 3.629 | 863,836 | -0.31(-7.95%) |
Mar 24, 2022 | 3.998 | 4.048 | 3.888 | 3.942 | 770,005 | +0.02(+0.61%) |
Mar 23, 2022 | 4.045 | 4.112 | 3.888 | 3.918 | 1,049,335 | -0.18(-4.41%) |
Mar 22, 2022 | 4.000 | 4.232 | 3.893 | 4.099 | 1,380,931 | +0.16(+4.15%) |
Mar 21, 2022 | 4.176 | 4.176 | 3.840 | 3.936 | 1,474,176 | -0.37(-8.55%) |
Mar 18, 2022 | 4.304 | 4.560 | 4.096 | 4.304 | 1,244,828 | +0.10(+2.32%) |
Mar 17, 2022 | 4.288 | 4.448 | 4.096 | 4.206 | 458,991 | -0.11(-2.63%) |
Mar 16, 2022 | 4.414 | 4.640 | 4.240 | 4.320 | 324,181 | +0.08(+1.89%) |
Mar 15, 2022 | 4.000 | 4.400 | 4.000 | 4.240 | 357,079 | +0.02(+0.38%) |
Mar 14, 2022 | 4.640 | 4.672 | 4.016 | 4.224 | 128,029 | -0.38(-8.33%) |
Mar 11, 2022 | 4.800 | 4.957 | 4.504 | 4.608 | 81,718 | -0.19(-4.00%) |
Mar 10, 2022 | 5.280 | 5.362 | 4.752 | 4.800 | 127,241 | -0.64(-11.76%) |
Mar 09, 2022 | 5.440 | 5.678 | 5.248 | 5.440 | 101,637 | +0.40(+7.94%) |
Mar 08, 2022 | 5.600 | 5.792 | 4.912 | 5.040 | 324,206 | -0.48(-8.70%) |
Mar 07, 2022 | 4.416 | 5.600 | 4.208 | 5.520 | 426,856 | +0.97(+21.22%) |
Mar 04, 2022 | 4.640 | 4.755 | 4.483 | 4.554 | 32,144 | -0.20(-4.24%) |
Mar 03, 2022 | 4.933 | 5.040 | 4.648 | 4.755 | 34,037 | -0.16(-3.19%) |
Mar 02, 2022 | 4.800 | 4.960 | 4.704 | 4.912 | 40,318 | +0.11(+2.33%) |
Mar 01, 2022 | 4.811 | 5.120 | 4.480 | 4.800 | 61,841 | +0.01(+0.17%) |
Feb 28, 2022 | 4.800 | 4.928 | 4.470 | 4.792 | 49,306 | +0.06(+1.18%) |
Feb 25, 2022 | 4.531 | 4.798 | 4.533 | 4.736 | 19,931 | +0.06(+1.37%) |
Feb 24, 2022 | 3.920 | 4.766 | 3.920 | 4.672 | 60,254 | +0.10(+2.10%) |
Feb 23, 2022 | 4.800 | 5.120 | 4.560 | 4.576 | 49,034 | -0.20(-4.19%) |
Feb 22, 2022 | 4.656 | 4.800 | 4.515 | 4.776 | 102,719 | -0.03(-0.53%) |
Feb 18, 2022 | 4.802 | 0 | -0.51(-9.58%) | |||
Feb 17, 2022 | 5.280 | 5.560 | 5.136 | 5.310 | 43,187 | -0.25(-4.49%) |
Feb 16, 2022 | 5.136 | 5.680 | 5.122 | 5.560 | 118,942 | +0.42(+8.26%) |
Feb 15, 2022 | 5.024 | 5.200 | 4.976 | 5.136 | 21,971 | +0.16(+3.15%) |
Feb 14, 2022 | 5.237 | 5.280 | 4.898 | 4.979 | 56,727 | -0.42(-7.79%) |
Feb 11, 2022 | 5.440 | 5.592 | 5.160 | 5.400 | 41,204 | -0.19(-3.43%) |
Feb 10, 2022 | 5.440 | 5.728 | 5.381 | 5.592 | 41,463 | -0.01(-0.14%) |
Feb 09, 2022 | 5.557 | 5.728 | 5.440 | 5.600 | 57,419 | +0.05(+0.86%) |
Feb 08, 2022 | 5.600 | 5.742 | 5.520 | 5.552 | 22,630 | -0.14(-2.47%) |
Feb 07, 2022 | 5.808 | 5.808 | 5.616 | 5.693 | 24,096 | -0.03(-0.48%) |
Feb 04, 2022 | 5.600 | 5.728 | 5.522 | 5.720 | 24,621 | +0.13(+2.41%) |
Feb 03, 2022 | 5.520 | 5.586 | 29,565 | -0.13(-2.21%) | ||
Feb 02, 2022 | 5.760 | 5.830 | 5.442 | 5.712 | 66,567 | +0.06(+1.13%) |
Feb 01, 2022 | 5.589 | 5.757 | 5.461 | 5.648 | 43,331 | +0.24(+4.35%) |
Jan 31, 2022 | 5.120 | 5.413 | 70,898 | +0.24(+4.54%) | ||
Jan 28, 2022 | 5.122 | 5.440 | 4.966 | 5.178 | 83,161 | -0.02(-0.43%) |
Jan 27, 2022 | 5.600 | 5.760 | 5.008 | 5.200 | 96,816 | -0.37(-6.58%) |
Jan 26, 2022 | 5.280 | 6.224 | 5.280 | 5.566 | 290,412 | +0.48(+9.40%) |
Jan 25, 2022 | 4.640 | 5.230 | 4.637 | 5.088 | 141,457 | +0.37(+7.87%) |
Jan 24, 2022 | 4.602 | 4.766 | 4.160 | 4.717 | 132,442 | +0.04(+0.96%) |
Jan 21, 2022 | 5.440 | 5.472 | 4.000 | 4.672 | 239,783 | -0.72(-13.33%) |
Jan 20, 2022 | 5.744 | 5.914 | 5.333 | 5.390 | 167,935 | -0.37(-6.42%) |
Jan 19, 2022 | 6.240 | 6.560 | 5.760 | 5.760 | 172,208 | -0.49(-7.79%) |
Jan 18, 2022 | 6.382 | 6.640 | 6.174 | 6.246 | 189,881 | -0.54(-7.92%) |
Jan 14, 2022 | 6.784 | 0 | +0.86(+14.59%) | |||
Jan 13, 2022 | 6.240 | 6.656 | 5.920 | 5.920 | 203,981 | -0.55(-8.51%) |
Jan 12, 2022 | 6.128 | 6.560 | 6.059 | 6.470 | 99,454 | +0.15(+2.38%) |
Jan 11, 2022 | 6.080 | 6.320 | 6.005 | 6.320 | 55,431 | +0.18(+2.86%) |
Jan 10, 2022 | 6.154 | 6.328 | 5.842 | 6.144 | 80,179 | -0.18(-2.91%) |
Jan 07, 2022 | 6.240 | 6.398 | 6.098 | 6.328 | 50,467 | +0.09(+1.41%) |
Jan 06, 2022 | 6.160 | 6.640 | 6.080 | 6.240 | 63,866 | -0.16(-2.52%) |
Jan 05, 2022 | 6.240 | 6.702 | 6.162 | 6.402 | 135,478 | +0.00(+0.02%) |
Jan 04, 2022 | 6.400 | 6.422 | 6.112 | 6.400 | 71,451 | +0.05(+0.76%) |
Jan 03, 2022 | 6.080 | 6.542 | 5.958 | 6.352 | 128,764 | +0.39(+6.61%) |
Dec 31, 2021 | 6.560 | 6.571 | 5.920 | 5.958 | 187,363 | -0.63(-9.59%) |
Dec 30, 2021 | 6.560 | 6.874 | 6.277 | 6.590 | 234,179 | -0.21(-3.08%) |
Dec 29, 2021 | 6.080 | 6.800 | 5.640 | 6.800 | 479,632 | +0.71(+11.67%) |
Dec 28, 2021 | 6.512 | 6.512 | 5.952 | 6.090 | 152,618 | -0.37(-5.79%) |
Dec 27, 2021 | 6.560 | 6.720 | 6.291 | 6.464 | 126,526 | -0.17(-2.63%) |
Dec 23, 2021 | 6.528 | 6.846 | 6.480 | 6.638 | 83,729 | +0.14(+2.19%) |
Dec 22, 2021 | 6.400 | 7.120 | 6.256 | 6.496 | 206,621 | +0.07(+1.10%) |
Dec 21, 2021 | 6.400 | 6.693 | 6.323 | 6.426 | 55,438 | -0.01(-0.20%) |
Dec 20, 2021 | 6.160 | 6.560 | 5.922 | 6.438 | 76,603 | -0.28(-4.19%) |
Dec 17, 2021 | 6.410 | 6.880 | 6.280 | 6.720 | 68,508 | +0.11(+1.69%) |
Dec 16, 2021 | 6.926 | 7.038 | 6.480 | 6.608 | 43,377 | -0.43(-6.14%) |
Dec 15, 2021 | 6.720 | 7.120 | 6.426 | 7.040 | 106,076 | +0.16(+2.33%) |
Dec 14, 2021 | 6.880 | 7.038 | 6.690 | 6.880 | 58,626 | -0.34(-4.66%) |
Dec 13, 2021 | 6.811 | 7.600 | 6.702 | 7.216 | 55,411 | +0.34(+4.88%) |
Dec 10, 2021 | 7.040 | 7.192 | 6.736 | 6.880 | 27,439 | -0.16(-2.27%) |
Dec 09, 2021 | 7.149 | 7.358 | 6.880 | 7.040 | 33,631 | -0.24(-3.32%) |
Dec 08, 2021 | 6.779 | 7.488 | 6.728 | 7.282 | 55,821 | +0.28(+4.00%) |
Dec 07, 2021 | 6.400 | 7.024 | 6.368 | 7.002 | 67,008 | +0.60(+9.40%) |
Dec 06, 2021 | 6.256 | 6.496 | 5.920 | 6.400 | 163,008 | -0.22(-3.31%) |
Dec 03, 2021 | 7.680 | 7.750 | 6.400 | 6.619 | 275,468 | -1.24(-15.83%) |
Dec 02, 2021 | 8.002 | 8.192 | 7.682 | 7.864 | 109,365 | -0.45(-5.43%) |
Dec 01, 2021 | 8.640 | 8.720 | 7.840 | 8.315 | 121,550 | -0.44(-4.99%) |
Nov 30, 2021 | 8.560 | 8.960 | 8.051 | 8.752 | 191,852 | +0.35(+4.19%) |
Nov 29, 2021 | 8.000 | 8.480 | 7.931 | 8.400 | 53,022 | +0.26(+3.20%) |
Nov 26, 2021 | 8.000 | 8.160 | 8.000 | 8.139 | 33,747 | -0.34(-4.02%) |
Nov 24, 2021 | 7.840 | 8.480 | 7.584 | 8.480 | 91,070 | +0.64(+8.21%) |
Nov 23, 2021 | 8.000 | 8.160 | 7.808 | 7.837 | 71,748 | -0.23(-2.84%) |
Nov 22, 2021 | 8.320 | 8.376 | 7.584 | 8.066 | 241,833 | -0.25(-3.06%) |
Nov 19, 2021 | 8.347 | 8.640 | 8.018 | 8.320 | 121,088 | -0.08(-0.95%) |
Nov 18, 2021 | 8.800 | 8.538 | 8.336 | 8.400 | 133,931 | -0.66(-7.29%) |
Nov 17, 2021 | 8.800 | 9.296 | 8.800 | 9.061 | 101,934 | +0.13(+1.49%) |
Nov 16, 2021 | 8.960 | 8.962 | 8.720 | 8.928 | 92,045 | -0.16(-1.74%) |
Nov 15, 2021 | 9.120 | 9.267 | 8.715 | 9.086 | 95,483 | +0.10(+1.14%) |
Nov 12, 2021 | 9.280 | 9.422 | 8.853 | 8.984 | 102,410 | -0.22(-2.35%) |
Nov 11, 2021 | 9.120 | 9.358 | 8.995 | 9.200 | 83,757 | +0.16(+1.77%) |
Nov 10, 2021 | 9.520 | 9.040 | 229,499 | -0.72(-7.38%) | ||
Nov 09, 2021 | 9.920 | 10.03 | 9.600 | 9.760 | 151,951 | -0.26(-2.59%) |
Nov 08, 2021 | 10.40 | 11.04 | 9.808 | 10.02 | 862,026 | +0.22(+2.24%) |
Nov 05, 2021 | 10.00 | 10.00 | 9.638 | 9.800 | 95,624 | -0.25(-2.45%) |
Nov 04, 2021 | 10.24 | 10.24 | 9.922 | 10.05 | 85,404 | +0.07(+0.67%) |
Nov 03, 2021 | 9.616 | 10.19 | 9.616 | 9.979 | 121,070 | +0.13(+1.33%) |
Nov 02, 2021 | 9.920 | 10.08 | 9.520 | 9.848 | 177,340 | -0.23(-2.30%) |
Nov 01, 2021 | 9.440 | 10.48 | 9.602 | 10.08 | 227,831 | +0.36(+3.69%) |
Oct 29, 2021 | 9.203 | 9.869 | 9.146 | 9.722 | 193,313 | +0.36(+3.83%) |
Oct 28, 2021 | 9.590 | 9.624 | 9.280 | 9.363 | 253,133 | -0.38(-3.89%) |
Oct 27, 2021 | 10.88 | 10.84 | 9.362 | 9.742 | 487,660 | -0.79(-7.53%) |
Oct 26, 2021 | 12.32 | 10.54 | 1,266,405 | -0.90(-7.90%) | ||
Oct 25, 2021 | 10.05 | 11.54 | 9.445 | 11.44 | 1,707,722 | +2.56(+28.83%) |
Oct 22, 2021 | 9.600 | 9.880 | 8.790 | 8.880 | 406,698 | -0.88(-9.02%) |
Oct 21, 2021 | 9.360 | 10.19 | 8.963 | 9.760 | 1,340,383 | +1.32(+15.68%) |
Oct 20, 2021 | 8.846 | 8.867 | 8.320 | 8.437 | 332,585 | -0.04(-0.51%) |
Oct 19, 2021 | 8.672 | 8.768 | 8.320 | 8.480 | 142,498 | -0.20(-2.32%) |
Oct 18, 2021 | 9.027 | 9.197 | 8.640 | 8.682 | 146,326 | -0.28(-3.11%) |
Oct 15, 2021 | 8.957 | 9.437 | 8.563 | 8.960 | 259,406 | +0.04(+0.45%) |
Oct 14, 2021 | 8.963 | 9.120 | 8.752 | 8.920 | 83,522 | -0.16(-1.76%) |
Oct 13, 2021 | 8.640 | 9.597 | 8.514 | 9.080 | 225,991 | +0.61(+7.24%) |
Oct 12, 2021 | 8.499 | 8.622 | 8.320 | 8.467 | 90,214 | -0.13(-1.47%) |
Oct 11, 2021 | 8.800 | 8.786 | 8.482 | 8.594 | 79,460 | -0.13(-1.52%) |
Oct 08, 2021 | 8.878 | 9.037 | 8.643 | 8.726 | 76,782 | -0.31(-3.47%) |
Oct 07, 2021 | 8.496 | 9.120 | 8.485 | 9.040 | 135,435 | +0.38(+4.42%) |
Oct 06, 2021 | 8.320 | 9.120 | 7.870 | 8.658 | 375,597 | +0.28(+3.32%) |
Oct 05, 2021 | 8.800 | 8.942 | 8.242 | 8.379 | 220,378 | -0.39(-4.43%) |
Oct 04, 2021 | 9.163 | 9.280 | 8.654 | 8.768 | 220,275 | -0.60(-6.39%) |
Oct 01, 2021 | 9.408 | 9.699 | 9.280 | 9.366 | 197,458 | -0.11(-1.13%) |
Sep 30, 2021 | 9.330 | 10.08 | 9.206 | 9.474 | 408,133 | +0.43(+4.76%) |
Sep 29, 2021 | 9.200 | 9.568 | 8.696 | 9.043 | 415,025 | -1.07(-10.56%) |
Sep 28, 2021 | 10.41 | 10.56 | 10.01 | 10.11 | 293,503 | -0.52(-4.92%) |
Sep 27, 2021 | 10.72 | 10.86 | 10.48 | 10.63 | 109,349 | +0.04(+0.35%) |
Sep 24, 2021 | 10.72 | 10.85 | 10.56 | 10.60 | 111,273 | -0.32(-2.89%) |
Sep 23, 2021 | 10.72 | 10.88 | 10.72 | 10.91 | 110,510 | -0.20(-1.79%) |
Sep 22, 2021 | 10.72 | 11.20 | 10.42 | 11.11 | 149,525 | +0.60(+5.74%) |
Sep 21, 2021 | 11.04 | 11.18 | 10.38 | 10.51 | 189,161 | -0.47(-4.30%) |
Sep 20, 2021 | 11.28 | 11.28 | 10.88 | 10.98 | 216,253 | -0.71(-6.08%) |
Sep 17, 2021 | 11.68 | 11.84 | 11.44 | 11.69 | 81,953 | +0.04(+0.38%) |
Sep 16, 2021 | 11.60 | 11.84 | 11.37 | 11.64 | 63,201 | +0.09(+0.80%) |
Sep 15, 2021 | 11.68 | 11.79 | 11.36 | 11.55 | 128,727 | -0.14(-1.16%) |
Sep 14, 2021 | 12.00 | 12.46 | 11.51 | 11.69 | 268,592 | -0.39(-3.25%) |
Sep 13, 2021 | 12.16 | 12.48 | 11.74 | 12.08 | 171,995 | -0.57(-4.54%) |
Sep 10, 2021 | 12.78 | 12.96 | 12.53 | 12.65 | 201,696 | -0.19(-1.46%) |
Sep 09, 2021 | 13.60 | 13.62 | 12.59 | 12.84 | 868,275 | +0.13(+1.04%) |
Sep 08, 2021 | 13.53 | 13.60 | 12.51 | 12.71 | 199,123 | -0.80(-5.96%) |
Sep 07, 2021 | 13.92 | 14.06 | 13.02 | 13.51 | 341,613 | +0.12(+0.90%) |
Sep 03, 2021 | 13.00 | 13.52 | 12.84 | 13.39 | 229,007 | +0.56(+4.32%) |
Sep 02, 2021 | 12.80 | 13.22 | 12.64 | 12.84 | 125,252 | -0.08(-0.59%) |
Sep 01, 2021 | 12.57 | 13.23 | 12.32 | 12.92 | 259,022 | +0.55(+4.41%) |
Aug 31, 2021 | 12.00 | 12.60 | 12.08 | 12.37 | 102,874 | +0.01(+0.10%) |
Aug 30, 2021 | 12.65 | 13.07 | 12.03 | 12.36 | 133,239 | -0.10(-0.77%) |
Aug 27, 2021 | 12.58 | 12.77 | 12.22 | 12.45 | 163,175 | +0.00(+0.03%) |
Aug 26, 2021 | 12.16 | 13.12 | 12.16 | 12.45 | 224,499 | +0.04(+0.32%) |
Aug 25, 2021 | 12.00 | 12.63 | 11.92 | 12.41 | 215,127 | +0.42(+3.54%) |
Aug 24, 2021 | 11.61 | 12.24 | 11.54 | 11.99 | 172,166 | +0.46(+4.00%) |
Aug 23, 2021 | 11.60 | 11.65 | 11.38 | 11.52 | 141,991 | -0.12(-1.00%) |
Aug 20, 2021 | 11.20 | 11.72 | 11.20 | 11.64 | 120,160 | +0.42(+3.74%) |
Aug 19, 2021 | 11.28 | 11.36 | 11.20 | 11.22 | 173,063 | -0.14(-1.21%) |
Aug 18, 2021 | 11.55 | 11.84 | 11.20 | 11.36 | 234,547 | -0.21(-1.85%) |
Aug 17, 2021 | 12.00 | 12.07 | 11.39 | 11.57 | 191,768 | -0.51(-4.22%) |
Aug 16, 2021 | 12.04 | 12.55 | 11.91 | 12.08 | 237,599 | -0.08(-0.62%) |
Aug 13, 2021 | 12.00 | 12.64 | 11.89 | 12.16 | 267,386 | -0.11(-0.87%) |
Aug 12, 2021 | 12.54 | 12.56 | 11.89 | 12.27 | 297,707 | -0.20(-1.57%) |
Aug 11, 2021 | 14.40 | 14.40 | 12.45 | 12.46 | 1,515,262 | -0.15(-1.18%) |
Aug 10, 2021 | 12.80 | 12.89 | 12.44 | 12.61 | 114,143 | -0.13(-1.04%) |
Aug 09, 2021 | 12.80 | 12.96 | 12.52 | 12.74 | 140,679 | -0.38(-2.87%) |
Aug 06, 2021 | 12.87 | 13.28 | 12.56 | 13.12 | 217,028 | +0.44(+3.50%) |
Aug 05, 2021 | 12.16 | 12.80 | 12.16 | 12.68 | 132,831 | +0.39(+3.18%) |
Aug 04, 2021 | 12.32 | 13.38 | 11.75 | 12.29 | 355,664 | -0.02(-0.13%) |
Aug 03, 2021 | 12.40 | 12.40 | 12.02 | 12.30 | 246,576 | -0.29(-2.30%) |
Aug 02, 2021 | 12.64 | 12.94 | 12.24 | 12.59 | 217,941 | +0.35(+2.86%) |
Jul 30, 2021 | 11.54 | 13.95 | 11.54 | 12.24 | 629,872 | +0.21(+1.76%) |
Jul 29, 2021 | 12.00 | 12.16 | 11.40 | 12.03 | 200,182 | -0.21(-1.71%) |
Jul 28, 2021 | 11.87 | 12.27 | 11.68 | 12.24 | 233,565 | +0.37(+3.10%) |
Jul 27, 2021 | 11.25 | 12.11 | 11.22 | 11.87 | 374,120 | +0.18(+1.56%) |
Jul 26, 2021 | 12.96 | 13.03 | 11.25 | 11.69 | 1,118,985 | -1.32(-10.14%) |
Jul 23, 2021 | 13.72 | 13.76 | 12.80 | 13.01 | 354,992 | -0.96(-6.88%) |
Jul 22, 2021 | 14.64 | 14.88 | 13.64 | 13.97 | 592,454 | +0.37(+2.69%) |
Jul 21, 2021 | 13.76 | 13.92 | 13.46 | 13.60 | 219,994 | +0.27(+1.99%) |
Jul 20, 2021 | 12.96 | 13.99 | 12.64 | 13.34 | 437,178 | +0.40(+3.09%) |
Jul 19, 2021 | 13.44 | 13.49 | 12.49 | 12.94 | 614,591 | -0.98(-7.06%) |
Jul 16, 2021 | 14.35 | 14.56 | 13.62 | 13.92 | 397,310 | -0.48(-3.33%) |
Jul 15, 2021 | 14.16 | 14.95 | 13.94 | 14.40 | 701,872 | +0.41(+2.93%) |
Jul 14, 2021 | 13.88 | 14.81 | 13.78 | 13.99 | 1,125,583 | +0.15(+1.09%) |
Jul 13, 2021 | 14.51 | 14.56 | 13.76 | 13.84 | 656,038 | -0.70(-4.82%) |
Jul 12, 2021 | 14.80 | 15.04 | 14.22 | 14.54 | 870,493 | -0.63(-4.18%) |
Jul 09, 2021 | 14.40 | 15.52 | 13.96 | 15.17 | 1,150,819 | +1.29(+9.26%) |
Jul 08, 2021 | 13.99 | 14.54 | 13.79 | 13.89 | 1,101,086 | -1.11(-7.40%) |
Jul 07, 2021 | 16.64 | 16.96 | 14.64 | 15.00 | 1,642,918 | -1.32(-8.10%) |
Jul 06, 2021 | 17.28 | 17.28 | 15.60 | 16.32 | 1,661,497 | -0.80(-4.67%) |
Jul 02, 2021 | 18.40 | 19.20 | 16.48 | 17.12 | 2,147,697 | -0.96(-5.31%) |
Jul 01, 2021 | 19.04 | 19.36 | 16.96 | 18.08 | 4,069,534 | -5.12(-22.07%) |
Jun 30, 2021 | 22.24 | 25.60 | 19.36 | 23.20 | 14,126,066 | +7.28(+45.71%) |
Jun 29, 2021 | 14.40 | 15.97 | 14.27 | 15.92 | 902,232 | +1.60(+11.18%) |
Jun 28, 2021 | 14.24 | 14.52 | 14.24 | 14.32 | 80,177 | +0.00(+0.00%) |
Jun 25, 2021 | 14.24 | 14.56 | 14.18 | 14.32 | 131,866 | -0.02(-0.11%) |
Jun 24, 2021 | 14.57 | 14.68 | 14.08 | 14.34 | 90,452 | -0.13(-0.87%) |
Jun 23, 2021 | 14.01 | 14.80 | 13.92 | 14.46 | 113,454 | +0.46(+3.31%) |
Jun 22, 2021 | 14.17 | 14.23 | 13.76 | 14.00 | 97,584 | -0.16(-1.14%) |
Jun 21, 2021 | 13.72 | 14.29 | 13.60 | 14.16 | 113,089 | +0.30(+2.18%) |
Jun 18, 2021 | 14.27 | 14.35 | 13.60 | 13.86 | 147,901 | -0.39(-2.74%) |
Jun 17, 2021 | 14.54 | 14.80 | 14.24 | 14.25 | 79,350 | -0.39(-2.68%) |
Jun 16, 2021 | 14.56 | 14.72 | 14.16 | 14.64 | 164,453 | -0.12(-0.83%) |
Jun 15, 2021 | 15.84 | 15.87 | 14.64 | 14.76 | 325,359 | -0.26(-1.70%) |
Jun 14, 2021 | 14.96 | 15.15 | 14.58 | 15.02 | 132,772 | +0.19(+1.25%) |
Jun 11, 2021 | 15.20 | 15.23 | 14.72 | 14.83 | 154,956 | -0.35(-2.29%) |
Jun 10, 2021 | 15.68 | 15.76 | 15.04 | 15.18 | 156,005 | -0.46(-2.93%) |
Jun 09, 2021 | 16.00 | 15.99 | 15.52 | 15.64 | 208,187 | -0.36(-2.26%) |
Jun 08, 2021 | 16.03 | 16.03 | 15.30 | 16.00 | 265,369 | -0.16(-0.99%) |
Jun 07, 2021 | 16.32 | 16.96 | 15.48 | 16.16 | 518,691 | +0.67(+4.32%) |
Jun 04, 2021 | 14.86 | 16.32 | 13.28 | 15.49 | 1,091,839 | +0.87(+5.92%) |
Jun 03, 2021 | 15.04 | 15.10 | 14.48 | 14.63 | 218,589 | -0.14(-0.95%) |
Jun 02, 2021 | 14.40 | 16.32 | 14.27 | 14.77 | 880,581 | +0.37(+2.54%) |
Jun 01, 2021 | 14.88 | 14.88 | 14.08 | 14.40 | 110,655 | -0.30(-2.06%) |
May 28, 2021 | 14.56 | 15.65 | 14.40 | 14.70 | 261,821 | +0.30(+2.10%) |
May 27, 2021 | 13.65 | 14.56 | 13.65 | 14.40 | 135,935 | +0.64(+4.65%) |
May 26, 2021 | 13.32 | 13.79 | 13.30 | 13.76 | 171,537 | +0.34(+2.53%) |
May 25, 2021 | 13.65 | 13.76 | 13.35 | 13.42 | 155,939 | -0.31(-2.26%) |
May 24, 2021 | 13.84 | 13.92 | 13.52 | 13.73 | 145,471 | -0.02(-0.14%) |
May 21, 2021 | 14.03 | 14.30 | 13.60 | 13.75 | 149,655 | -0.25(-1.78%) |
May 20, 2021 | 13.60 | 14.81 | 13.60 | 14.00 | 395,503 | +0.41(+3.03%) |
May 19, 2021 | 13.46 | 13.75 | 13.30 | 13.59 | 100,785 | -0.40(-2.86%) |
May 18, 2021 | 13.76 | 14.66 | 13.76 | 13.99 | 105,093 | +0.36(+2.62%) |
May 17, 2021 | 13.44 | 13.70 | 13.17 | 13.63 | 79,456 | -0.08(-0.58%) |
May 14, 2021 | 13.28 | 14.21 | 13.12 | 13.71 | 192,008 | +0.56(+4.27%) |
May 13, 2021 | 13.92 | 14.39 | 12.96 | 13.15 | 97,673 | -0.72(-5.21%) |
May 12, 2021 | 14.24 | 14.56 | 13.76 | 13.87 | 73,677 | -0.58(-4.04%) |
May 11, 2021 | 13.28 | 14.56 | 12.98 | 14.46 | 104,903 | +0.09(+0.62%) |
May 10, 2021 | 14.88 | 14.88 | 14.08 | 14.37 | 102,607 | -0.58(-3.85%) |
May 07, 2021 | 15.04 | 15.36 | 14.74 | 14.94 | 92,743 | +0.09(+0.60%) |
May 06, 2021 | 16.16 | 16.16 | 14.64 | 14.85 | 205,690 | -1.47(-8.98%) |
May 05, 2021 | 17.12 | 17.60 | 16.16 | 16.32 | 92,659 | -0.32(-1.92%) |
May 04, 2021 | 17.28 | 17.44 | 16.32 | 16.64 | 110,179 | -0.64(-3.70%) |