Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.325 | 3.085 | 3.130 | 2,174,656 | -0.06(-1.88%) |
May 27, 2022 | 3.030 | 3.190 | 2.910 | 3.190 | 405,323 | +0.18(+5.98%) |
May 26, 2022 | 3.060 | 3.070 | 2.950 | 3.010 | 510,395 | -0.05(-1.63%) |
May 25, 2022 | 3.050 | 3.121 | 2.980 | 3.060 | 482,848 | -0.04(-1.29%) |
May 24, 2022 | 3.230 | 3.230 | 3.055 | 3.100 | 430,859 | -0.18(-5.49%) |
May 23, 2022 | 3.370 | 3.420 | 3.200 | 3.280 | 441,073 | -0.07(-2.09%) |
May 20, 2022 | 3.460 | 3.500 | 3.230 | 3.350 | 539,342 | -0.05(-1.47%) |
May 19, 2022 | 3.430 | 3.570 | 3.349 | 3.400 | 704,393 | -0.08(-2.30%) |
May 18, 2022 | 3.680 | 3.770 | 3.440 | 3.480 | 504,801 | -0.29(-7.69%) |
May 17, 2022 | 3.550 | 3.815 | 3.540 | 3.770 | 912,559 | +0.41(+12.20%) |
May 16, 2022 | 3.320 | 3.530 | 3.170 | 3.360 | 892,822 | +0.08(+2.44%) |
May 13, 2022 | 3.110 | 3.350 | 3.044 | 3.280 | 693,171 | +0.27(+8.97%) |
May 12, 2022 | 3.030 | 3.140 | 2.965 | 3.010 | 5,387,668 | -0.07(-2.27%) |
May 11, 2022 | 3.290 | 3.330 | 3.040 | 3.080 | 532,854 | -0.24(-7.23%) |
May 10, 2022 | 3.340 | 3.500 | 3.250 | 3.320 | 721,767 | +0.06(+1.84%) |
May 09, 2022 | 3.460 | 3.460 | 3.180 | 3.260 | 738,739 | -0.21(-6.05%) |
May 06, 2022 | 3.830 | 3.830 | 3.470 | 3.470 | 592,786 | -0.38(-9.87%) |
May 05, 2022 | 4.040 | 4.170 | 3.790 | 3.850 | 652,692 | -0.26(-6.33%) |
May 04, 2022 | 4.070 | 4.110 | 3.780 | 4.110 | 1,056,885 | +0.05(+1.23%) |
May 03, 2022 | 3.920 | 4.090 | 3.870 | 4.060 | 581,967 | +0.08(+2.01%) |
May 02, 2022 | 3.570 | 3.990 | 3.510 | 3.980 | 602,691 | +0.41(+11.48%) |
Apr 29, 2022 | 3.740 | 3.860 | 3.540 | 3.570 | 519,575 | -0.21(-5.56%) |
Apr 28, 2022 | 3.760 | 3.860 | 3.575 | 3.780 | 518,717 | +0.05(+1.34%) |
Apr 27, 2022 | 3.910 | 3.910 | 3.700 | 3.730 | 628,152 | -0.23(-5.81%) |
Apr 26, 2022 | 3.850 | 4.030 | 3.800 | 3.960 | 581,667 | +0.05(+1.28%) |
Apr 25, 2022 | 3.660 | 3.960 | 3.660 | 3.910 | 662,794 | +0.25(+6.83%) |
Apr 22, 2022 | 3.730 | 3.770 | 3.580 | 3.660 | 644,795 | -0.08(-2.14%) |
Apr 21, 2022 | 3.930 | 3.960 | 3.705 | 3.740 | 890,376 | -0.15(-3.86%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.870 | 3.890 | 545,630 | -0.09(-2.26%) |
Apr 19, 2022 | 3.960 | 4.070 | 3.910 | 3.980 | 1,769,468 | -0.02(-0.50%) |
Apr 18, 2022 | 4.350 | 4.350 | 3.970 | 4.000 | 524,225 | -0.38(-8.68%) |
Apr 14, 2022 | 4.310 | 4.500 | 4.225 | 4.380 | 612,827 | +0.04(+0.92%) |
Apr 13, 2022 | 4.190 | 4.400 | 4.150 | 4.340 | 550,443 | +0.20(+4.83%) |
Apr 12, 2022 | 4.350 | 4.350 | 4.060 | 4.140 | 626,986 | -0.15(-3.50%) |
Apr 11, 2022 | 4.610 | 4.620 | 4.280 | 4.290 | 508,155 | -0.39(-8.33%) |
Apr 08, 2022 | 4.920 | 4.990 | 4.660 | 4.680 | 538,382 | -0.23(-4.68%) |
Apr 07, 2022 | 5.150 | 5.235 | 4.910 | 4.910 | 472,509 | -0.27(-5.21%) |
Apr 06, 2022 | 5.070 | 5.200 | 4.990 | 5.180 | 414,019 | +0.03(+0.58%) |
Apr 05, 2022 | 5.250 | 5.440 | 5.120 | 5.150 | 707,043 | -0.07(-1.34%) |
Apr 04, 2022 | 4.880 | 5.290 | 4.875 | 5.220 | 681,514 | +0.37(+7.63%) |
Apr 01, 2022 | 4.940 | 5.030 | 4.830 | 4.850 | 546,311 | -0.10(-2.02%) |
Mar 31, 2022 | 5.060 | 5.200 | 4.930 | 4.950 | 421,252 | -0.10(-1.98%) |
Mar 30, 2022 | 5.000 | 5.200 | 4.920 | 5.050 | 533,437 | +0.04(+0.80%) |
Mar 29, 2022 | 5.040 | 5.210 | 4.875 | 5.010 | 1,311,040 | +0.00(+0.00%) |
Mar 28, 2022 | 5.120 | 5.190 | 4.910 | 5.010 | 429,280 | -0.09(-1.76%) |
Mar 25, 2022 | 5.240 | 5.240 | 5.050 | 5.100 | 337,132 | -0.17(-3.23%) |
Mar 24, 2022 | 5.290 | 5.380 | 5.150 | 5.270 | 229,611 | +0.05(+0.96%) |
Mar 23, 2022 | 5.280 | 5.400 | 5.180 | 5.220 | 420,436 | -0.14(-2.61%) |
Mar 22, 2022 | 5.150 | 5.380 | 5.059 | 5.360 | 430,228 | +0.26(+5.10%) |
Mar 21, 2022 | 5.280 | 5.280 | 5.050 | 5.100 | 471,096 | -0.18(-3.41%) |
Mar 18, 2022 | 5.360 | 5.530 | 5.270 | 5.280 | 787,755 | -0.15(-2.76%) |
Mar 17, 2022 | 5.160 | 5.430 | 5.140 | 5.430 | 443,610 | +0.22(+4.22%) |
Mar 16, 2022 | 5.190 | 5.300 | 5.000 | 5.210 | 539,448 | +0.09(+1.76%) |
Mar 15, 2022 | 5.100 | 5.200 | 5.060 | 5.120 | 392,244 | +0.06(+1.19%) |
Mar 14, 2022 | 5.250 | 5.360 | 4.990 | 5.060 | 581,667 | -0.25(-4.71%) |
Mar 11, 2022 | 5.570 | 5.650 | 5.310 | 5.310 | 415,349 | -0.21(-3.80%) |
Mar 10, 2022 | 5.340 | 5.530 | 5.292 | 5.520 | 436,813 | +0.05(+0.91%) |
Mar 09, 2022 | 5.340 | 5.550 | 5.290 | 5.470 | 437,033 | +0.24(+4.59%) |
Mar 08, 2022 | 5.050 | 5.320 | 4.850 | 5.230 | 535,803 | +0.18(+3.56%) |
Mar 07, 2022 | 4.930 | 5.155 | 4.930 | 5.050 | 614,836 | +0.12(+2.43%) |
Mar 04, 2022 | 5.050 | 5.170 | 4.890 | 4.930 | 537,343 | -0.15(-2.95%) |
Mar 03, 2022 | 5.360 | 5.520 | 5.020 | 5.080 | 693,180 | -0.34(-6.27%) |
Mar 02, 2022 | 5.490 | 5.510 | 5.160 | 5.420 | 666,288 | -0.08(-1.45%) |
Mar 01, 2022 | 5.120 | 5.770 | 5.120 | 5.500 | 579,827 | -0.08(-1.43%) |
Feb 28, 2022 | 5.520 | 5.610 | 5.400 | 5.580 | 547,579 | +0.06(+1.09%) |
Feb 25, 2022 | 5.320 | 5.530 | 5.180 | 5.520 | 439,913 | +0.24(+4.55%) |
Feb 24, 2022 | 4.740 | 5.280 | 4.710 | 5.280 | 1,425,058 | +0.45(+9.32%) |
Feb 23, 2022 | 4.870 | 4.980 | 4.750 | 4.830 | 672,847 | +0.00(+0.00%) |
Feb 22, 2022 | 4.880 | 5.020 | 4.810 | 4.830 | 821,124 | -0.07(-1.43%) |
Feb 18, 2022 | 4.900 | 0 | -0.40(-7.55%) | |||
Feb 17, 2022 | 5.570 | 5.600 | 5.281 | 5.300 | 461,005 | -0.31(-5.53%) |
Feb 16, 2022 | 5.530 | 5.625 | 5.430 | 5.610 | 460,466 | +0.03(+0.54%) |
Feb 15, 2022 | 5.350 | 5.600 | 5.290 | 5.580 | 405,427 | +0.31(+5.88%) |
Feb 14, 2022 | 5.430 | 5.490 | 5.230 | 5.270 | 516,662 | -0.19(-3.48%) |
Feb 11, 2022 | 5.550 | 5.707 | 5.380 | 5.460 | 491,991 | -0.07(-1.27%) |
Feb 10, 2022 | 5.600 | 5.855 | 5.480 | 5.530 | 730,727 | -0.24(-4.16%) |
Feb 09, 2022 | 5.530 | 5.870 | 5.450 | 5.770 | 794,465 | +0.32(+5.87%) |
Feb 08, 2022 | 5.495 | 5.585 | 5.425 | 5.450 | 1,006,449 | -0.11(-1.98%) |
Feb 07, 2022 | 5.450 | 5.640 | 5.400 | 5.560 | 372,882 | +0.09(+1.65%) |
Feb 04, 2022 | 5.280 | 5.535 | 5.188 | 5.470 | 665,407 | +0.20(+3.80%) |
Feb 03, 2022 | 5.330 | 5.250 | 5.270 | 588,025 | -0.20(-3.66%) | |
Feb 02, 2022 | 5.700 | 5.755 | 5.460 | 5.470 | 317,524 | -0.26(-4.54%) |
Feb 01, 2022 | 5.720 | 5.850 | 5.560 | 5.730 | 537,958 | +0.38(+7.10%) |
Jan 28, 2022 | 5.230 | 5.370 | 5.120 | 5.350 | 680,717 | +0.11(+2.10%) |
Jan 27, 2022 | 5.520 | 5.620 | 5.200 | 5.240 | 691,499 | -0.24(-4.38%) |
Jan 26, 2022 | 5.780 | 5.780 | 5.417 | 5.480 | 583,683 | -0.15(-2.66%) |
Jan 25, 2022 | 5.670 | 5.720 | 5.430 | 5.630 | 506,337 | -0.03(-0.53%) |
Jan 24, 2022 | 5.410 | 5.680 | 5.180 | 5.660 | 917,381 | +0.16(+2.91%) |
Jan 21, 2022 | 5.570 | 5.680 | 5.450 | 5.500 | 819,084 | -0.15(-2.65%) |
Jan 20, 2022 | 5.890 | 6.060 | 5.640 | 5.650 | 621,832 | -0.22(-3.75%) |
Jan 19, 2022 | 5.910 | 6.200 | 5.840 | 5.870 | 763,423 | +0.07(+1.21%) |
Jan 18, 2022 | 6.140 | 6.220 | 5.780 | 5.800 | 523,487 | -0.40(-6.45%) |
Jan 14, 2022 | 6.200 | 0 | +0.04(+0.65%) | |||
Jan 13, 2022 | 6.400 | 6.450 | 6.120 | 6.160 | 450,431 | -0.16(-2.53%) |
Jan 12, 2022 | 6.660 | 6.680 | 6.320 | 6.320 | 402,779 | -0.25(-3.81%) |
Jan 11, 2022 | 6.470 | 6.690 | 6.420 | 6.570 | 320,729 | +0.10(+1.55%) |
Jan 10, 2022 | 6.380 | 6.490 | 6.250 | 6.470 | 463,060 | +0.03(+0.47%) |
Jan 07, 2022 | 6.490 | 6.560 | 6.405 | 6.440 | 515,851 | -0.15(-2.28%) |
Jan 06, 2022 | 6.630 | 6.990 | 6.380 | 6.590 | 557,038 | +0.00(+0.00%) |
Jan 05, 2022 | 6.960 | 7.160 | 6.540 | 6.590 | 696,120 | -0.45(-6.39%) |
Jan 04, 2022 | 7.360 | 7.360 | 6.990 | 7.040 | 760,450 | -0.31(-4.22%) |
Jan 03, 2022 | 7.020 | 7.380 | 6.880 | 7.350 | 719,371 | +0.38(+5.45%) |
Dec 31, 2021 | 6.900 | 7.040 | 6.890 | 6.970 | 715,987 | +0.02(+0.29%) |
Dec 30, 2021 | 6.590 | 6.980 | 6.533 | 6.950 | 958,625 | +0.35(+5.30%) |
Dec 29, 2021 | 6.640 | 6.690 | 6.480 | 6.600 | 522,705 | -0.08(-1.20%) |
Dec 28, 2021 | 6.800 | 6.920 | 6.660 | 6.680 | 523,353 | -0.19(-2.77%) |
Dec 27, 2021 | 7.180 | 7.220 | 6.800 | 6.870 | 512,063 | -0.35(-4.85%) |
Dec 23, 2021 | 7.000 | 7.261 | 6.850 | 7.220 | 610,988 | +0.22(+3.14%) |
Dec 22, 2021 | 6.900 | 7.110 | 6.830 | 7.000 | 493,044 | +0.01(+0.14%) |
Dec 21, 2021 | 7.020 | 7.020 | 6.750 | 6.990 | 803,459 | +0.03(+0.43%) |
Dec 20, 2021 | 6.780 | 7.060 | 6.668 | 6.960 | 888,166 | -0.03(-0.43%) |
Dec 17, 2021 | 6.550 | 7.010 | 6.426 | 6.990 | 1,265,548 | +0.46(+7.04%) |
Dec 16, 2021 | 6.830 | 6.880 | 6.505 | 6.530 | 1,068,408 | -0.13(-1.95%) |
Dec 15, 2021 | 6.330 | 6.670 | 6.171 | 6.660 | 822,205 | +0.36(+5.71%) |
Dec 14, 2021 | 6.500 | 6.660 | 6.260 | 6.300 | 735,317 | -0.36(-5.43%) |
Dec 13, 2021 | 6.560 | 6.745 | 6.440 | 6.662 | 656,655 | +0.11(+1.73%) |
Dec 10, 2021 | 6.790 | 6.945 | 6.500 | 6.548 | 688,860 | -0.27(-3.98%) |
Dec 09, 2021 | 7.050 | 7.390 | 6.800 | 6.820 | 850,319 | +0.05(+0.74%) |
Dec 08, 2021 | 6.650 | 6.900 | 6.510 | 6.770 | 571,689 | +0.16(+2.42%) |
Dec 07, 2021 | 6.295 | 6.750 | 6.295 | 6.610 | 855,725 | +0.43(+6.96%) |
Dec 06, 2021 | 6.160 | 6.330 | 6.020 | 6.180 | 923,647 | +0.02(+0.32%) |
Dec 03, 2021 | 6.550 | 6.600 | 6.082 | 6.160 | 560,554 | -0.35(-5.38%) |
Dec 02, 2021 | 6.360 | 6.530 | 6.170 | 6.510 | 835,163 | +0.16(+2.55%) |
Dec 01, 2021 | 6.910 | 6.950 | 6.310 | 6.348 | 805,085 | -0.49(-7.19%) |
Nov 30, 2021 | 6.480 | 6.870 | 6.390 | 6.840 | 1,160,075 | +0.32(+4.91%) |
Nov 29, 2021 | 6.670 | 6.710 | 6.380 | 6.520 | 820,475 | -0.02(-0.31%) |
Nov 26, 2021 | 6.700 | 6.840 | 6.470 | 6.540 | 562,465 | -0.34(-4.94%) |
Nov 24, 2021 | 6.580 | 7.000 | 6.552 | 6.880 | 894,067 | +0.25(+3.77%) |
Nov 23, 2021 | 6.540 | 6.700 | 6.410 | 6.630 | 810,616 | +0.11(+1.69%) |
Nov 22, 2021 | 6.680 | 6.700 | 6.370 | 6.520 | 1,066,695 | -0.13(-1.90%) |
Nov 19, 2021 | 6.650 | 6.880 | 6.580 | 6.647 | 683,981 | -0.06(-0.94%) |
Nov 18, 2021 | 6.710 | 6.720 | 6.627 | 6.710 | 816,862 | +0.00(+0.00%) |
Nov 17, 2021 | 6.940 | 7.050 | 6.660 | 6.710 | 832,003 | -0.33(-4.69%) |
Nov 16, 2021 | 7.040 | 7.090 | 6.820 | 7.040 | 822,067 | -0.04(-0.56%) |
Nov 15, 2021 | 7.060 | 7.547 | 7.030 | 7.080 | 1,317,235 | +0.11(+1.58%) |
Nov 12, 2021 | 7.300 | 7.530 | 6.845 | 6.970 | 1,660,303 | -0.54(-7.19%) |
Nov 11, 2021 | 7.230 | 7.570 | 7.190 | 7.510 | 1,014,853 | +0.28(+3.87%) |
Nov 10, 2021 | 7.560 | 7.190 | 7.230 | 892,287 | -0.40(-5.24%) | |
Nov 09, 2021 | 7.060 | 7.860 | 7.060 | 7.630 | 2,177,027 | +0.53(+7.46%) |
Nov 08, 2021 | 7.020 | 7.130 | 6.880 | 7.100 | 810,379 | +0.13(+1.87%) |
Nov 05, 2021 | 6.930 | 7.110 | 6.785 | 6.970 | 1,241,600 | -0.03(-0.43%) |
Nov 04, 2021 | 7.200 | 7.290 | 6.880 | 7.000 | 729,842 | -0.18(-2.51%) |
Nov 03, 2021 | 7.100 | 7.277 | 6.900 | 7.180 | 913,175 | +0.12(+1.70%) |
Nov 02, 2021 | 7.020 | 7.110 | 6.850 | 7.060 | 684,640 | -0.02(-0.28%) |
Nov 01, 2021 | 6.680 | 7.145 | 7.010 | 7.080 | 1,211,259 | +0.44(+6.63%) |
Oct 29, 2021 | 6.870 | 6.898 | 6.610 | 6.640 | 1,607,505 | -0.22(-3.14%) |
Oct 28, 2021 | 6.790 | 6.973 | 6.600 | 6.855 | 984,185 | +0.10(+1.41%) |
Oct 27, 2021 | 7.040 | 7.195 | 6.720 | 6.760 | 1,625,894 | -0.34(-4.79%) |
Oct 26, 2021 | 7.400 | 7.100 | 1,875,030 | -0.28(-3.79%) | ||
Oct 25, 2021 | 7.020 | 7.400 | 6.690 | 7.380 | 3,222,413 | +0.47(+6.80%) |
Oct 22, 2021 | 7.890 | 6.725 | 6.910 | 8,432,623 | -3.92(-36.20%) | |
Oct 21, 2021 | 11.29 | 11.37 | 10.76 | 10.83 | 788,635 | -0.51(-4.50%) |
Oct 20, 2021 | 11.45 | 11.71 | 11.24 | 11.34 | 513,573 | -0.15(-1.31%) |
Oct 19, 2021 | 11.45 | 11.77 | 11.39 | 11.49 | 660,330 | -0.05(-0.43%) |
Oct 18, 2021 | 11.40 | 11.93 | 11.37 | 11.54 | 1,329,824 | +0.35(+3.13%) |
Oct 15, 2021 | 11.57 | 11.59 | 11.10 | 11.19 | 665,740 | -0.21(-1.84%) |
Oct 14, 2021 | 11.65 | 11.69 | 11.18 | 11.40 | 879,436 | -0.14(-1.21%) |
Oct 13, 2021 | 12.14 | 12.50 | 11.50 | 11.54 | 1,282,208 | -0.53(-4.39%) |
Oct 12, 2021 | 11.33 | 12.20 | 11.19 | 12.07 | 2,006,729 | +0.82(+7.29%) |
Oct 11, 2021 | 9.790 | 12.15 | 9.670 | 11.25 | 6,700,266 | +1.50(+15.38%) |
Oct 08, 2021 | 10.02 | 10.08 | 9.740 | 9.750 | 511,276 | -0.27(-2.69%) |
Oct 07, 2021 | 9.960 | 10.29 | 9.920 | 10.02 | 439,176 | +0.11(+1.11%) |
Oct 06, 2021 | 9.700 | 9.930 | 9.450 | 9.910 | 713,593 | +0.17(+1.75%) |
Oct 05, 2021 | 9.840 | 10.07 | 9.670 | 9.740 | 772,313 | -0.06(-0.61%) |
Oct 04, 2021 | 10.30 | 10.30 | 9.725 | 9.800 | 1,079,352 | -0.57(-5.50%) |
Oct 01, 2021 | 10.07 | 10.41 | 9.900 | 10.37 | 588,796 | +0.37(+3.70%) |
Sep 30, 2021 | 10.18 | 10.29 | 9.930 | 10.00 | 549,123 | -0.14(-1.38%) |
Sep 29, 2021 | 10.58 | 10.58 | 10.05 | 10.14 | 449,879 | -0.35(-3.34%) |
Sep 28, 2021 | 10.78 | 10.78 | 10.36 | 10.49 | 522,224 | -0.34(-3.14%) |
Sep 27, 2021 | 10.47 | 10.91 | 10.41 | 10.83 | 540,883 | +0.34(+3.24%) |
Sep 24, 2021 | 10.81 | 10.89 | 10.45 | 10.49 | 559,681 | -0.36(-3.32%) |
Sep 23, 2021 | 10.66 | 10.86 | 10.50 | 10.85 | 766,768 | +0.27(+2.55%) |
Sep 22, 2021 | 10.45 | 10.70 | 10.38 | 10.58 | 564,422 | +0.19(+1.83%) |
Sep 21, 2021 | 10.05 | 10.43 | 10.01 | 10.39 | 1,213,980 | +0.37(+3.69%) |
Sep 20, 2021 | 10.28 | 10.32 | 9.920 | 10.02 | 675,574 | -0.53(-5.02%) |
Sep 17, 2021 | 10.36 | 10.59 | 10.12 | 10.55 | 1,113,049 | +0.23(+2.23%) |
Sep 16, 2021 | 10.24 | 10.35 | 9.820 | 10.32 | 1,015,668 | +0.02(+0.19%) |
Sep 15, 2021 | 10.60 | 10.71 | 10.23 | 10.30 | 796,183 | -0.40(-3.74%) |
Sep 14, 2021 | 10.86 | 11.19 | 10.60 | 10.70 | 476,990 | -0.17(-1.56%) |
Sep 13, 2021 | 10.86 | 11.14 | 10.61 | 10.87 | 542,482 | +0.00(+0.00%) |
Sep 10, 2021 | 11.30 | 11.39 | 10.84 | 10.87 | 621,560 | -0.38(-3.38%) |
Sep 09, 2021 | 10.90 | 11.59 | 10.75 | 11.25 | 1,056,734 | +0.55(+5.14%) |
Sep 08, 2021 | 10.59 | 10.89 | 10.37 | 10.70 | 798,569 | +0.11(+1.04%) |
Sep 07, 2021 | 11.10 | 11.26 | 10.57 | 10.59 | 642,099 | -0.33(-3.02%) |
Sep 03, 2021 | 11.13 | 11.27 | 10.68 | 10.92 | 567,090 | -0.26(-2.33%) |
Sep 02, 2021 | 10.93 | 11.34 | 10.87 | 11.18 | 601,012 | +0.39(+3.61%) |
Sep 01, 2021 | 10.61 | 10.87 | 10.48 | 10.79 | 621,138 | +0.23(+2.18%) |
Aug 31, 2021 | 10.77 | 10.91 | 10.49 | 10.56 | 769,749 | -0.18(-1.68%) |
Aug 30, 2021 | 11.00 | 11.16 | 10.67 | 10.74 | 772,648 | -0.27(-2.45%) |
Aug 27, 2021 | 10.61 | 11.25 | 10.56 | 11.01 | 672,330 | +0.37(+3.48%) |
Aug 26, 2021 | 10.52 | 11.11 | 10.51 | 10.64 | 736,033 | +0.08(+0.76%) |
Aug 25, 2021 | 10.38 | 10.73 | 10.12 | 10.56 | 920,124 | +0.23(+2.23%) |
Aug 24, 2021 | 10.53 | 10.67 | 10.04 | 10.33 | 927,213 | -0.07(-0.67%) |
Aug 23, 2021 | 10.14 | 10.45 | 10.02 | 10.40 | 709,073 | +0.39(+3.90%) |
Aug 20, 2021 | 9.670 | 10.02 | 9.620 | 10.01 | 878,912 | +0.31(+3.20%) |
Aug 19, 2021 | 10.01 | 10.21 | 9.560 | 9.700 | 845,027 | -0.34(-3.39%) |
Aug 18, 2021 | 10.23 | 10.49 | 10.00 | 10.04 | 622,464 | -0.15(-1.47%) |
Aug 17, 2021 | 10.21 | 10.34 | 9.920 | 10.19 | 779,730 | -0.17(-1.64%) |
Aug 16, 2021 | 10.67 | 10.72 | 10.33 | 10.36 | 513,942 | -0.40(-3.72%) |
Aug 13, 2021 | 10.89 | 11.05 | 10.68 | 10.76 | 358,021 | -0.14(-1.28%) |
Aug 12, 2021 | 11.00 | 11.05 | 10.65 | 10.90 | 582,740 | -0.09(-0.86%) |
Aug 11, 2021 | 11.00 | 11.24 | 10.75 | 10.99 | 623,834 | +0.00(+0.05%) |
Aug 10, 2021 | 11.47 | 11.88 | 10.70 | 10.99 | 1,418,678 | +0.26(+2.42%) |
Aug 09, 2021 | 10.51 | 11.18 | 10.44 | 10.73 | 1,088,289 | +0.20(+1.90%) |
Aug 06, 2021 | 10.50 | 10.93 | 10.41 | 10.53 | 1,042,792 | -0.31(-2.86%) |
Aug 05, 2021 | 10.43 | 11.06 | 10.31 | 10.84 | 925,440 | +0.33(+3.14%) |
Aug 04, 2021 | 10.63 | 10.85 | 10.46 | 10.51 | 655,451 | -0.27(-2.50%) |
Aug 03, 2021 | 11.20 | 11.30 | 10.59 | 10.78 | 719,531 | -0.48(-4.26%) |
Aug 02, 2021 | 10.97 | 11.46 | 10.97 | 11.26 | 399,308 | +0.25(+2.27%) |
Jul 30, 2021 | 11.20 | 11.33 | 10.94 | 11.01 | 618,940 | -0.26(-2.31%) |
Jul 29, 2021 | 11.72 | 11.73 | 11.19 | 11.27 | 761,715 | -0.49(-4.17%) |
Jul 28, 2021 | 11.25 | 11.89 | 11.22 | 11.76 | 614,415 | +0.43(+3.80%) |
Jul 27, 2021 | 11.18 | 11.76 | 10.83 | 11.33 | 885,829 | +0.06(+0.53%) |
Jul 26, 2021 | 12.22 | 12.22 | 11.21 | 11.27 | 1,500,451 | -1.08(-8.74%) |
Jul 23, 2021 | 13.03 | 13.49 | 12.16 | 12.35 | 1,187,769 | +0.23(+1.90%) |
Jul 22, 2021 | 12.70 | 12.74 | 12.09 | 12.12 | 449,991 | -0.56(-4.42%) |
Jul 21, 2021 | 12.46 | 12.72 | 12.31 | 12.68 | 970,889 | +0.32(+2.59%) |
Jul 20, 2021 | 12.15 | 12.63 | 12.01 | 12.36 | 860,474 | +0.16(+1.31%) |
Jul 19, 2021 | 11.91 | 12.26 | 11.80 | 12.20 | 718,400 | -0.01(-0.08%) |
Jul 16, 2021 | 12.84 | 12.98 | 12.15 | 12.21 | 767,108 | -0.50(-3.93%) |
Jul 15, 2021 | 12.40 | 12.80 | 12.05 | 12.71 | 756,729 | +0.31(+2.50%) |
Jul 14, 2021 | 12.83 | 13.00 | 12.16 | 12.40 | 1,086,525 | -0.49(-3.80%) |
Jul 13, 2021 | 13.12 | 13.31 | 12.83 | 12.89 | 712,193 | -0.42(-3.16%) |
Jul 12, 2021 | 13.17 | 13.49 | 13.03 | 13.31 | 396,000 | +0.07(+0.53%) |
Jul 09, 2021 | 13.32 | 13.50 | 13.19 | 13.24 | 279,689 | +0.02(+0.15%) |
Jul 08, 2021 | 13.05 | 13.59 | 13.00 | 13.22 | 804,044 | -0.18(-1.34%) |
Jul 07, 2021 | 13.39 | 13.54 | 12.96 | 13.40 | 591,560 | -0.01(-0.07%) |
Jul 06, 2021 | 13.61 | 13.75 | 13.23 | 13.41 | 579,945 | -0.25(-1.83%) |
Jul 02, 2021 | 14.37 | 14.49 | 13.66 | 13.66 | 490,885 | -0.68(-4.74%) |
Jul 01, 2021 | 14.17 | 14.43 | 14.00 | 14.34 | 394,816 | +0.16(+1.13%) |
Jun 30, 2021 | 13.71 | 14.73 | 13.65 | 14.18 | 2,210,926 | +0.42(+3.05%) |
Jun 29, 2021 | 14.20 | 14.34 | 13.57 | 13.76 | 810,600 | -0.29(-2.06%) |
Jun 28, 2021 | 14.18 | 14.36 | 13.93 | 14.05 | 370,526 | -0.04(-0.28%) |
Jun 25, 2021 | 14.69 | 14.73 | 14.09 | 14.09 | 727,214 | -0.54(-3.69%) |
Jun 24, 2021 | 14.46 | 14.77 | 14.37 | 14.63 | 518,325 | +0.22(+1.53%) |
Jun 23, 2021 | 13.90 | 14.69 | 13.84 | 14.41 | 761,120 | +0.62(+4.50%) |
Jun 22, 2021 | 13.90 | 13.96 | 13.54 | 13.79 | 495,957 | -0.14(-1.01%) |
Jun 21, 2021 | 13.57 | 13.97 | 13.13 | 13.93 | 816,329 | +0.42(+3.11%) |
Jun 18, 2021 | 13.17 | 13.72 | 13.01 | 13.51 | 1,925,284 | +0.02(+0.15%) |
Jun 17, 2021 | 13.47 | 13.88 | 13.04 | 13.49 | 746,280 | +0.06(+0.45%) |
Jun 16, 2021 | 13.66 | 13.75 | 12.92 | 13.43 | 1,016,435 | -0.19(-1.40%) |
Jun 15, 2021 | 14.17 | 14.17 | 13.50 | 13.62 | 624,698 | -0.55(-3.88%) |
Jun 14, 2021 | 14.55 | 14.75 | 14.09 | 14.17 | 448,704 | -0.28(-1.94%) |
Jun 11, 2021 | 14.54 | 14.54 | 14.10 | 14.45 | 450,023 | +0.02(+0.14%) |
Jun 10, 2021 | 14.93 | 14.96 | 14.40 | 14.43 | 497,839 | -0.45(-3.02%) |
Jun 09, 2021 | 15.03 | 15.24 | 14.71 | 14.88 | 518,203 | -0.05(-0.33%) |
Jun 08, 2021 | 15.25 | 15.32 | 14.69 | 14.93 | 489,475 | -0.11(-0.73%) |
Jun 07, 2021 | 14.51 | 15.19 | 14.38 | 15.04 | 1,250,301 | +0.54(+3.72%) |
Jun 04, 2021 | 14.46 | 14.73 | 14.30 | 14.50 | 1,412,776 | +0.08(+0.55%) |
Jun 03, 2021 | 14.37 | 14.50 | 14.12 | 14.42 | 611,521 | +0.00(+0.00%) |
Jun 02, 2021 | 14.95 | 15.14 | 14.18 | 14.42 | 620,650 | -0.50(-3.35%) |