Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.790 | 1.870 | 1.740 | 1.780 | 4,569,590 | -0.03(-1.66%) |
Jul 28, 2022 | 1.850 | 1.940 | 1.750 | 1.810 | 4,269,550 | -0.06(-3.21%) |
Jul 27, 2022 | 1.800 | 1.880 | 1.700 | 1.870 | 4,608,369 | +0.13(+7.47%) |
Jul 26, 2022 | 1.820 | 1.830 | 1.720 | 1.740 | 5,751,099 | -0.09(-4.92%) |
Jul 25, 2022 | 1.990 | 1.990 | 1.810 | 1.830 | 3,769,394 | -0.08(-4.19%) |
Jul 22, 2022 | 2.270 | 2.270 | 1.900 | 1.910 | 4,401,832 | -0.34(-15.11%) |
Jul 21, 2022 | 2.230 | 2.269 | 2.130 | 2.250 | 5,469,142 | +0.04(+1.81%) |
Jul 20, 2022 | 1.910 | 2.260 | 1.900 | 2.210 | 8,937,940 | +0.29(+15.10%) |
Jul 19, 2022 | 1.780 | 1.969 | 1.780 | 1.920 | 5,950,542 | +0.17(+9.71%) |
Jul 18, 2022 | 1.890 | 1.961 | 1.730 | 1.750 | 6,204,057 | -0.06(-3.31%) |
Jul 15, 2022 | 2.000 | 2.000 | 1.790 | 1.810 | 7,242,760 | -0.11(-5.73%) |
Jul 14, 2022 | 1.990 | 2.006 | 1.900 | 1.920 | 4,166,925 | -0.10(-4.95%) |
Jul 13, 2022 | 2.000 | 2.100 | 1.930 | 2.020 | 3,726,062 | -0.02(-0.98%) |
Jul 12, 2022 | 2.070 | 2.080 | 1.950 | 2.040 | 2,939,450 | -0.02(-0.73%) |
Jul 11, 2022 | 2.280 | 2.285 | 2.050 | 2.055 | 3,455,152 | -0.24(-10.65%) |
Jul 08, 2022 | 2.300 | 2.380 | 2.200 | 2.300 | 3,467,521 | -0.02(-0.86%) |
Jul 07, 2022 | 2.170 | 2.371 | 2.130 | 2.320 | 4,286,430 | +0.19(+8.92%) |
Jul 06, 2022 | 2.140 | 2.200 | 2.095 | 2.130 | 2,800,415 | -0.06(-2.74%) |
Jul 05, 2022 | 1.890 | 2.190 | 1.790 | 2.190 | 5,494,052 | +0.26(+13.47%) |
Jul 01, 2022 | 1.840 | 1.950 | 1.780 | 1.930 | 3,574,070 | +0.08(+4.32%) |
Jun 30, 2022 | 1.840 | 1.920 | 1.760 | 1.850 | 3,732,732 | -0.01(-0.54%) |
Jun 29, 2022 | 2.000 | 2.014 | 1.820 | 1.860 | 6,675,618 | -0.14(-7.00%) |
Jun 28, 2022 | 2.190 | 2.245 | 1.990 | 2.000 | 4,346,546 | -0.19(-8.68%) |
Jun 27, 2022 | 2.310 | 2.310 | 2.140 | 2.190 | 3,451,384 | -0.08(-3.52%) |
Jun 24, 2022 | 2.200 | 2.320 | 2.120 | 2.270 | 6,966,866 | +0.12(+5.58%) |
Jun 23, 2022 | 2.120 | 2.242 | 2.030 | 2.150 | 6,969,294 | +0.11(+5.39%) |
Jun 22, 2022 | 2.020 | 2.150 | 2.000 | 2.040 | 3,959,828 | -0.05(-2.39%) |
Jun 21, 2022 | 2.010 | 2.160 | 1.965 | 2.090 | 4,536,749 | +0.19(+10.00%) |
Jun 17, 2022 | 1.870 | 1.930 | 1.800 | 1.900 | 4,885,827 | +0.10(+5.56%) |
Jun 16, 2022 | 1.860 | 1.890 | 1.760 | 1.800 | 4,422,146 | -0.17(-8.63%) |
Jun 15, 2022 | 1.910 | 2.040 | 1.850 | 1.970 | 4,989,092 | +0.13(+7.07%) |
Jun 14, 2022 | 1.890 | 1.945 | 1.800 | 1.840 | 3,927,495 | +0.01(+0.27%) |
Jun 13, 2022 | 1.930 | 2.045 | 1.820 | 1.835 | 4,943,249 | -0.21(-10.49%) |
Jun 10, 2022 | 2.125 | 2.125 | 2.000 | 2.050 | 6,133,972 | -0.10(-4.65%) |
Jun 09, 2022 | 2.360 | 2.370 | 2.150 | 2.150 | 11,260,452 | -0.28(-11.52%) |
Jun 08, 2022 | 2.390 | 2.505 | 2.370 | 2.430 | 2,989,571 | +0.01(+0.41%) |
Jun 07, 2022 | 2.260 | 2.450 | 2.250 | 2.420 | 2,704,931 | +0.10(+4.31%) |
Jun 06, 2022 | 2.450 | 2.480 | 2.290 | 2.320 | 3,688,104 | -0.06(-2.52%) |
Jun 03, 2022 | 2.420 | 2.430 | 2.260 | 2.380 | 4,191,708 | -0.12(-4.80%) |
Jun 02, 2022 | 2.340 | 2.580 | 2.325 | 2.500 | 3,412,979 | +0.14(+5.93%) |
Jun 01, 2022 | 2.570 | 2.650 | 2.350 | 2.360 | 4,131,116 | -0.19(-7.45%) |
May 31, 2022 | 2.720 | 2.720 | 2.515 | 2.550 | 7,808,168 | -0.12(-4.49%) |
May 27, 2022 | 2.290 | 2.700 | 2.290 | 2.670 | 6,842,944 | +0.40(+17.62%) |
May 26, 2022 | 2.110 | 2.430 | 2.080 | 2.270 | 7,146,168 | +0.15(+7.08%) |
May 25, 2022 | 2.185 | 2.230 | 1.980 | 2.120 | 9,460,657 | -0.06(-2.75%) |
May 24, 2022 | 2.280 | 2.360 | 2.115 | 2.180 | 8,205,613 | -0.14(-6.03%) |
May 23, 2022 | 2.360 | 2.450 | 2.190 | 2.320 | 4,854,774 | +0.01(+0.43%) |
May 20, 2022 | 2.510 | 2.600 | 2.170 | 2.310 | 6,221,848 | -0.11(-4.55%) |
May 19, 2022 | 2.350 | 2.580 | 2.290 | 2.420 | 6,496,846 | +0.16(+7.08%) |
May 18, 2022 | 2.510 | 2.560 | 2.250 | 2.260 | 6,226,483 | -0.38(-14.39%) |
May 17, 2022 | 2.320 | 2.640 | 2.310 | 2.640 | 9,175,797 | +0.42(+18.92%) |
May 16, 2022 | 2.340 | 2.450 | 2.180 | 2.220 | 10,863,141 | -0.14(-5.93%) |
May 13, 2022 | 1.820 | 2.380 | 1.750 | 2.360 | 18,419,328 | +0.64(+37.21%) |
May 12, 2022 | 1.570 | 1.900 | 1.530 | 1.720 | 18,955,148 | +0.12(+7.50%) |
May 11, 2022 | 1.840 | 1.890 | 1.466 | 1.600 | 27,573,910 | -0.13(-7.51%) |
May 10, 2022 | 2.690 | 2.710 | 1.710 | 1.730 | 23,368,152 | -0.85(-32.95%) |
May 09, 2022 | 3.220 | 3.220 | 2.560 | 2.580 | 9,595,434 | -0.70(-21.34%) |
May 06, 2022 | 3.580 | 3.580 | 3.180 | 3.280 | 5,666,191 | -0.33(-9.14%) |
May 05, 2022 | 3.850 | 3.915 | 3.510 | 3.610 | 3,484,984 | -0.31(-7.91%) |
May 04, 2022 | 3.710 | 3.930 | 3.510 | 3.920 | 3,243,544 | +0.23(+6.23%) |
May 03, 2022 | 3.580 | 3.840 | 3.550 | 3.690 | 4,416,810 | +0.08(+2.22%) |
May 02, 2022 | 3.430 | 3.630 | 3.295 | 3.610 | 3,800,679 | +0.18(+5.25%) |
Apr 29, 2022 | 3.530 | 3.760 | 3.380 | 3.430 | 4,549,089 | -0.13(-3.65%) |
Apr 28, 2022 | 3.550 | 3.642 | 3.225 | 3.560 | 4,753,553 | +0.05(+1.42%) |
Apr 27, 2022 | 3.730 | 3.815 | 3.490 | 3.510 | 5,218,943 | -0.21(-5.65%) |
Apr 26, 2022 | 3.880 | 3.960 | 3.690 | 3.720 | 4,647,953 | -0.22(-5.58%) |
Apr 25, 2022 | 3.860 | 3.990 | 3.730 | 3.940 | 4,539,914 | +0.08(+2.07%) |
Apr 22, 2022 | 4.030 | 4.190 | 3.750 | 3.860 | 4,162,437 | -0.16(-3.98%) |
Apr 21, 2022 | 4.250 | 4.355 | 3.930 | 4.020 | 5,272,083 | -0.13(-3.13%) |
Apr 20, 2022 | 4.340 | 4.350 | 4.135 | 4.150 | 3,273,717 | -0.13(-3.04%) |
Apr 19, 2022 | 4.260 | 4.435 | 4.148 | 4.280 | 2,856,369 | +0.03(+0.71%) |
Apr 18, 2022 | 4.500 | 4.500 | 4.210 | 4.250 | 3,583,065 | -0.28(-6.18%) |
Apr 14, 2022 | 4.480 | 4.600 | 4.378 | 4.530 | 3,590,660 | +0.08(+1.80%) |
Apr 13, 2022 | 4.270 | 4.450 | 4.190 | 4.450 | 4,415,234 | +0.17(+3.97%) |
Apr 12, 2022 | 4.420 | 4.645 | 4.220 | 4.280 | 3,154,939 | -0.04(-0.93%) |
Apr 11, 2022 | 4.450 | 4.635 | 4.310 | 4.320 | 2,932,959 | -0.16(-3.57%) |
Apr 08, 2022 | 4.440 | 4.590 | 4.390 | 4.480 | 2,852,810 | +0.02(+0.45%) |
Apr 07, 2022 | 4.500 | 4.530 | 4.204 | 4.460 | 4,010,889 | -0.01(-0.22%) |
Apr 06, 2022 | 4.580 | 4.690 | 4.300 | 4.470 | 5,052,157 | -0.23(-4.89%) |
Apr 05, 2022 | 5.120 | 5.120 | 4.630 | 4.700 | 5,814,053 | -0.37(-7.30%) |
Apr 04, 2022 | 4.550 | 5.150 | 4.510 | 5.070 | 5,406,851 | +0.53(+11.67%) |
Apr 01, 2022 | 4.360 | 4.580 | 4.290 | 4.540 | 6,334,670 | +0.18(+4.13%) |
Mar 31, 2022 | 4.430 | 4.470 | 4.260 | 4.360 | 4,425,087 | -0.09(-2.02%) |
Mar 30, 2022 | 4.550 | 4.740 | 4.430 | 4.450 | 2,239,560 | -0.19(-4.09%) |
Mar 29, 2022 | 4.280 | 4.677 | 4.245 | 4.640 | 4,490,756 | +0.37(+8.67%) |
Mar 28, 2022 | 4.200 | 4.330 | 4.030 | 4.270 | 3,052,623 | +0.07(+1.67%) |
Mar 25, 2022 | 4.350 | 4.360 | 4.120 | 4.200 | 2,921,829 | -0.15(-3.45%) |
Mar 24, 2022 | 4.360 | 4.390 | 4.160 | 4.350 | 2,490,951 | +0.09(+2.11%) |
Mar 23, 2022 | 4.340 | 4.468 | 4.231 | 4.260 | 2,837,444 | -0.17(-3.84%) |
Mar 22, 2022 | 4.360 | 4.545 | 4.290 | 4.430 | 3,322,738 | +0.08(+1.84%) |
Mar 21, 2022 | 4.760 | 4.760 | 4.270 | 4.350 | 4,558,143 | -0.36(-7.64%) |
Mar 18, 2022 | 4.370 | 4.795 | 4.240 | 4.710 | 7,903,502 | +0.31(+7.05%) |
Mar 17, 2022 | 4.320 | 4.415 | 4.250 | 4.400 | 3,971,217 | +0.06(+1.38%) |
Mar 16, 2022 | 4.050 | 4.415 | 4.050 | 4.340 | 5,084,984 | +0.38(+9.60%) |
Mar 15, 2022 | 3.970 | 4.160 | 3.850 | 3.960 | 4,200,531 | +0.04(+1.02%) |
Mar 14, 2022 | 4.130 | 4.200 | 3.870 | 3.920 | 5,693,611 | -0.17(-4.16%) |
Mar 11, 2022 | 4.630 | 4.630 | 4.090 | 4.090 | 3,837,442 | -0.47(-10.31%) |
Mar 10, 2022 | 4.500 | 4.665 | 4.325 | 4.560 | 3,179,102 | -0.10(-2.15%) |
Mar 09, 2022 | 4.530 | 4.690 | 4.410 | 4.660 | 3,444,936 | +0.36(+8.37%) |
Mar 08, 2022 | 4.250 | 4.490 | 4.190 | 4.300 | 5,235,179 | +0.05(+1.18%) |
Mar 07, 2022 | 4.580 | 4.710 | 4.200 | 4.250 | 3,615,270 | -0.35(-7.61%) |
Mar 04, 2022 | 4.780 | 4.878 | 4.550 | 4.600 | 4,997,326 | -0.28(-5.74%) |
Mar 03, 2022 | 5.220 | 5.240 | 4.800 | 4.880 | 3,879,180 | -0.23(-4.50%) |
Mar 02, 2022 | 4.790 | 5.305 | 4.790 | 5.110 | 7,156,335 | +0.34(+7.13%) |
Mar 01, 2022 | 4.500 | 5.095 | 4.500 | 4.770 | 6,131,205 | +0.21(+4.61%) |
Feb 28, 2022 | 4.500 | 4.670 | 4.330 | 4.560 | 6,752,975 | -0.05(-1.08%) |
Feb 25, 2022 | 4.510 | 4.630 | 4.450 | 4.610 | 3,951,077 | +0.19(+4.30%) |
Feb 24, 2022 | 3.900 | 4.430 | 3.830 | 4.420 | 4,879,917 | +0.33(+8.07%) |
Feb 23, 2022 | 4.320 | 4.480 | 4.070 | 4.090 | 5,623,133 | -0.09(-2.15%) |
Feb 22, 2022 | 4.420 | 4.500 | 4.060 | 4.180 | 6,002,580 | -0.33(-7.32%) |
Feb 18, 2022 | 4.510 | 0 | -0.17(-3.63%) | |||
Feb 17, 2022 | 4.820 | 4.980 | 4.630 | 4.680 | 4,791,973 | -0.22(-4.49%) |
Feb 16, 2022 | 4.880 | 5.030 | 4.780 | 4.900 | 5,217,991 | -0.01(-0.20%) |
Feb 15, 2022 | 4.470 | 4.938 | 4.435 | 4.910 | 5,799,162 | +0.59(+13.66%) |
Feb 14, 2022 | 4.220 | 4.460 | 4.140 | 4.320 | 7,994,277 | +0.08(+1.89%) |
Feb 11, 2022 | 4.340 | 4.545 | 4.211 | 4.240 | 4,973,451 | -0.06(-1.40%) |
Feb 10, 2022 | 4.270 | 4.595 | 4.250 | 4.300 | 4,795,742 | -0.14(-3.15%) |
Feb 09, 2022 | 4.090 | 4.470 | 4.040 | 4.440 | 5,470,921 | +0.48(+12.12%) |
Feb 08, 2022 | 3.950 | 4.060 | 3.750 | 3.960 | 8,608,855 | +0.01(+0.25%) |
Feb 07, 2022 | 4.120 | 4.275 | 3.935 | 3.950 | 6,431,068 | -0.12(-2.95%) |
Feb 04, 2022 | 4.080 | 4.135 | 3.895 | 4.070 | 7,228,586 | +0.06(+1.50%) |
Feb 03, 2022 | 4.390 | 3.980 | 4.010 | 6,576,037 | -0.52(-11.48%) | |
Feb 02, 2022 | 4.690 | 4.690 | 4.295 | 4.530 | 5,212,758 | -0.12(-2.58%) |
Feb 01, 2022 | 4.620 | 4.740 | 4.365 | 4.650 | 5,411,301 | +0.09(+1.97%) |
Jan 31, 2022 | 4.070 | 4.560 | 6,158,925 | +0.49(+12.04%) | ||
Jan 28, 2022 | 3.930 | 4.140 | 3.650 | 4.070 | 6,048,769 | +0.14(+3.56%) |
Jan 27, 2022 | 4.340 | 4.430 | 3.900 | 3.930 | 6,698,614 | -0.30(-7.09%) |
Jan 26, 2022 | 4.400 | 4.660 | 4.210 | 4.230 | 5,338,961 | +0.02(+0.48%) |
Jan 25, 2022 | 4.370 | 4.550 | 4.190 | 4.210 | 7,277,573 | -0.38(-8.28%) |
Jan 24, 2022 | 3.990 | 4.610 | 3.880 | 4.590 | 9,635,606 | +0.42(+10.07%) |
Jan 21, 2022 | 4.400 | 4.510 | 4.170 | 4.170 | 7,668,963 | -0.32(-7.13%) |
Jan 20, 2022 | 4.710 | 4.950 | 4.460 | 4.490 | 4,830,031 | -0.22(-4.67%) |
Jan 19, 2022 | 4.620 | 4.850 | 4.560 | 4.710 | 4,340,376 | +0.12(+2.61%) |
Jan 18, 2022 | 4.840 | 4.925 | 4.550 | 4.590 | 7,602,575 | -0.40(-8.02%) |
Jan 14, 2022 | 4.990 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 5.280 | 5.575 | 4.965 | 4.990 | 9,456,416 | -0.28(-5.31%) |
Jan 12, 2022 | 4.770 | 5.320 | 4.670 | 5.270 | 11,718,382 | +0.52(+10.95%) |
Jan 11, 2022 | 4.580 | 4.800 | 4.430 | 4.750 | 4,941,130 | +0.25(+5.56%) |
Jan 10, 2022 | 4.560 | 4.685 | 4.340 | 4.500 | 5,445,583 | -0.09(-1.96%) |
Jan 07, 2022 | 4.600 | 4.900 | 4.550 | 4.590 | 4,352,836 | +0.05(+1.10%) |
Jan 06, 2022 | 4.770 | 4.810 | 4.370 | 4.540 | 5,890,070 | -0.19(-4.02%) |
Jan 05, 2022 | 5.320 | 5.320 | 4.680 | 4.730 | 8,809,597 | -0.50(-9.56%) |
Jan 04, 2022 | 5.850 | 5.900 | 5.125 | 5.230 | 10,243,072 | -0.62(-10.60%) |
Jan 03, 2022 | 5.580 | 6.369 | 5.410 | 5.850 | 11,917,331 | +0.44(+8.13%) |
Dec 31, 2021 | 5.390 | 5.630 | 5.300 | 5.410 | 4,491,057 | -0.03(-0.55%) |
Dec 30, 2021 | 5.180 | 5.590 | 5.130 | 5.440 | 5,375,286 | +0.22(+4.21%) |
Dec 29, 2021 | 5.200 | 5.255 | 5.030 | 5.220 | 4,118,334 | -0.01(-0.19%) |
Dec 28, 2021 | 5.310 | 5.530 | 5.220 | 5.230 | 4,230,500 | -0.11(-2.14%) |
Dec 27, 2021 | 5.590 | 5.600 | 5.250 | 5.344 | 6,843,685 | -0.20(-3.69%) |
Dec 23, 2021 | 5.560 | 5.690 | 5.380 | 5.549 | 4,721,824 | -0.02(-0.36%) |
Dec 22, 2021 | 5.690 | 5.730 | 5.410 | 5.569 | 6,466,701 | -0.13(-2.30%) |
Dec 21, 2021 | 5.200 | 5.720 | 5.150 | 5.700 | 8,804,358 | +0.52(+9.94%) |
Dec 20, 2021 | 5.310 | 5.410 | 5.050 | 5.185 | 7,062,571 | -0.08(-1.56%) |
Dec 17, 2021 | 5.010 | 5.470 | 4.790 | 5.267 | 12,142,070 | +0.18(+3.50%) |
Dec 16, 2021 | 5.550 | 5.560 | 4.920 | 5.089 | 10,569,310 | -0.76(-13.01%) |
Dec 15, 2021 | 5.180 | 5.850 | 4.930 | 5.850 | 8,308,778 | +0.64(+12.28%) |
Dec 14, 2021 | 5.380 | 5.500 | 5.150 | 5.210 | 6,310,998 | -0.34(-6.07%) |
Dec 13, 2021 | 5.850 | 5.880 | 5.360 | 5.547 | 7,970,799 | -0.38(-6.46%) |
Dec 10, 2021 | 6.240 | 6.380 | 5.875 | 5.930 | 3,730,744 | -0.23(-3.73%) |
Dec 09, 2021 | 6.760 | 6.790 | 6.105 | 6.160 | 5,741,279 | -0.46(-6.95%) |
Dec 08, 2021 | 6.210 | 6.660 | 5.880 | 6.620 | 7,198,982 | +0.53(+8.70%) |
Dec 07, 2021 | 6.070 | 6.295 | 5.880 | 6.090 | 5,954,875 | +0.25(+4.28%) |
Dec 06, 2021 | 5.620 | 5.930 | 5.510 | 5.840 | 5,910,311 | +0.18(+3.18%) |
Dec 03, 2021 | 5.830 | 5.888 | 5.480 | 5.660 | 10,466,245 | -0.44(-7.21%) |
Dec 02, 2021 | 6.160 | 6.170 | 5.900 | 6.100 | 9,351,279 | -0.06(-0.89%) |
Dec 01, 2021 | 6.930 | 6.960 | 6.150 | 6.155 | 7,295,866 | -0.71(-10.28%) |
Nov 30, 2021 | 6.550 | 6.890 | 6.420 | 6.860 | 5,899,859 | +0.18(+2.69%) |
Nov 29, 2021 | 6.910 | 6.905 | 6.510 | 6.680 | 4,662,217 | -0.10(-1.47%) |
Nov 26, 2021 | 6.720 | 6.910 | 6.600 | 6.780 | 3,677,355 | -0.16(-2.31%) |
Nov 24, 2021 | 6.560 | 6.979 | 6.355 | 6.940 | 7,957,689 | +0.32(+4.83%) |
Nov 23, 2021 | 6.950 | 6.950 | 6.470 | 6.620 | 5,645,245 | -0.24(-3.50%) |
Nov 22, 2021 | 7.330 | 7.390 | 6.525 | 6.860 | 7,420,306 | -0.40(-5.51%) |
Nov 19, 2021 | 7.150 | 7.315 | 6.970 | 7.260 | 4,411,645 | +0.12(+1.68%) |
Nov 18, 2021 | 7.190 | 7.400 | 7.105 | 7.140 | 6,358,725 | -0.10(-1.38%) |
Nov 17, 2021 | 7.490 | 7.565 | 7.220 | 7.240 | 8,152,799 | -0.47(-6.10%) |
Nov 16, 2021 | 7.870 | 7.870 | 7.565 | 7.710 | 5,650,021 | -0.16(-2.03%) |
Nov 15, 2021 | 8.090 | 8.150 | 7.760 | 7.870 | 8,216,684 | -0.13(-1.62%) |
Nov 12, 2021 | 7.680 | 8.080 | 7.660 | 8.000 | 13,905,159 | +0.34(+4.44%) |
Nov 11, 2021 | 7.680 | 7.950 | 7.450 | 7.660 | 16,922,736 | -0.15(-1.92%) |
Nov 10, 2021 | 7.790 | 7.810 | 27,402,596 | -0.15(-1.88%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 7.880 | 7.960 | 37,115,680 | -5.02(-38.67%) |
Nov 08, 2021 | 14.18 | 14.25 | 12.89 | 12.98 | 6,343,815 | -1.11(-7.88%) |
Nov 05, 2021 | 14.50 | 14.52 | 14.04 | 14.09 | 2,788,919 | -0.34(-2.36%) |
Nov 04, 2021 | 14.75 | 14.90 | 14.15 | 14.43 | 2,646,315 | -0.15(-1.03%) |
Nov 03, 2021 | 14.26 | 14.67 | 14.12 | 14.58 | 2,913,298 | +0.19(+1.32%) |
Nov 02, 2021 | 14.89 | 14.91 | 13.84 | 14.39 | 3,116,430 | -0.46(-3.10%) |
Nov 01, 2021 | 14.95 | 15.02 | 14.66 | 14.85 | 2,911,088 | +0.03(+0.20%) |
Oct 29, 2021 | 14.73 | 14.56 | 14.82 | 1,761,970 | -0.03(-0.20%) | |
Oct 28, 2021 | 13.99 | 14.92 | 13.98 | 14.85 | 2,109,087 | +0.89(+6.38%) |
Oct 27, 2021 | 14.25 | 14.39 | 13.85 | 13.96 | 1,487,206 | -0.28(-1.97%) |
Oct 26, 2021 | 14.30 | 14.24 | 1,985,511 | +0.00(+0.00%) | ||
Oct 25, 2021 | 14.11 | 14.24 | 1,830,835 | +0.21(+1.50%) | ||
Oct 22, 2021 | 14.04 | 14.04 | 13.36 | 14.03 | 2,443,041 | -0.14(-0.99%) |
Oct 21, 2021 | 13.64 | 14.30 | 13.57 | 14.17 | 2,930,228 | +0.72(+5.35%) |
Oct 20, 2021 | 13.40 | 13.54 | 13.22 | 13.45 | 1,334,960 | +0.05(+0.37%) |
Oct 19, 2021 | 13.48 | 13.75 | 13.23 | 13.40 | 1,656,816 | +0.00(+0.00%) |
Oct 18, 2021 | 13.32 | 13.74 | 13.20 | 13.40 | 1,936,403 | +0.18(+1.36%) |
Oct 15, 2021 | 13.65 | 13.73 | 13.21 | 13.22 | 2,135,159 | -0.23(-1.71%) |
Oct 14, 2021 | 12.79 | 13.54 | 12.61 | 13.45 | 3,026,302 | +0.84(+6.66%) |
Oct 13, 2021 | 12.48 | 12.62 | 12.07 | 12.61 | 5,183,952 | +0.36(+2.94%) |
Oct 12, 2021 | 12.13 | 12.45 | 12.05 | 12.25 | 4,532,971 | +0.20(+1.66%) |
Oct 11, 2021 | 12.10 | 12.68 | 12.00 | 12.05 | 3,112,308 | +0.06(+0.50%) |
Oct 08, 2021 | 12.20 | 12.28 | 11.96 | 11.99 | 1,818,765 | -0.18(-1.48%) |
Oct 07, 2021 | 12.16 | 12.73 | 12.01 | 12.17 | 3,132,927 | +0.14(+1.16%) |
Oct 06, 2021 | 12.35 | 12.40 | 11.73 | 12.03 | 4,203,971 | -0.60(-4.75%) |
Oct 05, 2021 | 12.77 | 13.11 | 12.42 | 12.63 | 2,189,773 | -0.12(-0.94%) |
Oct 04, 2021 | 13.69 | 13.82 | 12.59 | 12.75 | 3,203,297 | -1.16(-8.34%) |
Oct 01, 2021 | 13.86 | 14.04 | 13.32 | 13.91 | 2,259,957 | +0.18(+1.31%) |
Sep 30, 2021 | 13.59 | 13.93 | 13.45 | 13.73 | 2,290,504 | +0.17(+1.25%) |
Sep 29, 2021 | 13.81 | 13.85 | 13.09 | 13.56 | 2,699,082 | -0.09(-0.66%) |
Sep 28, 2021 | 14.47 | 14.56 | 13.62 | 13.65 | 3,445,939 | -0.96(-6.57%) |
Sep 27, 2021 | 14.23 | 14.94 | 13.99 | 14.61 | 3,426,741 | +0.56(+3.99%) |
Sep 24, 2021 | 13.65 | 14.55 | 13.65 | 14.05 | 5,043,796 | +0.54(+4.00%) |
Sep 23, 2021 | 13.37 | 13.60 | 12.99 | 13.51 | 3,082,230 | +0.29(+2.19%) |
Sep 22, 2021 | 13.46 | 13.58 | 13.06 | 13.22 | 1,936,835 | -0.26(-1.93%) |
Sep 21, 2021 | 12.99 | 13.49 | 12.97 | 13.48 | 1,900,917 | +0.60(+4.66%) |
Sep 20, 2021 | 13.20 | 13.73 | 12.67 | 12.88 | 3,102,473 | -0.86(-6.26%) |
Sep 17, 2021 | 13.54 | 13.88 | 13.35 | 13.74 | 3,026,983 | +0.15(+1.10%) |
Sep 16, 2021 | 13.21 | 13.59 | 12.85 | 13.59 | 2,506,130 | +0.30(+2.26%) |
Sep 15, 2021 | 13.15 | 13.37 | 12.94 | 13.29 | 2,458,206 | +0.16(+1.22%) |
Sep 14, 2021 | 13.56 | 13.81 | 12.82 | 13.13 | 2,529,621 | -0.39(-2.88%) |
Sep 13, 2021 | 13.55 | 13.67 | 13.08 | 13.52 | 2,431,504 | +0.22(+1.65%) |
Sep 10, 2021 | 13.67 | 13.80 | 12.99 | 13.30 | 3,319,298 | -0.38(-2.78%) |
Sep 09, 2021 | 13.40 | 14.20 | 13.28 | 13.68 | 3,044,977 | +0.19(+1.41%) |
Sep 08, 2021 | 13.24 | 13.57 | 13.04 | 13.49 | 3,226,795 | +0.20(+1.50%) |
Sep 07, 2021 | 13.96 | 14.22 | 13.27 | 13.29 | 3,574,534 | -0.53(-3.84%) |
Sep 03, 2021 | 15.03 | 15.03 | 13.67 | 13.82 | 4,522,272 | -1.18(-7.87%) |
Sep 02, 2021 | 14.80 | 15.62 | 14.80 | 15.00 | 3,336,168 | +0.14(+0.94%) |
Sep 01, 2021 | 15.05 | 15.24 | 14.65 | 14.86 | 2,795,674 | -0.19(-1.26%) |
Aug 31, 2021 | 15.17 | 15.53 | 14.93 | 15.05 | 2,401,917 | -0.11(-0.73%) |
Aug 30, 2021 | 16.26 | 16.31 | 15.04 | 15.16 | 3,641,522 | -0.89(-5.55%) |
Aug 27, 2021 | 15.20 | 16.22 | 15.05 | 16.05 | 3,024,737 | +0.81(+5.31%) |
Aug 26, 2021 | 15.22 | 15.97 | 15.12 | 15.24 | 2,553,245 | -0.14(-0.91%) |
Aug 25, 2021 | 14.41 | 15.72 | 14.17 | 15.38 | 3,492,021 | +0.90(+6.22%) |
Aug 24, 2021 | 14.51 | 14.98 | 14.20 | 14.48 | 4,233,215 | +0.03(+0.21%) |
Aug 23, 2021 | 14.02 | 14.63 | 13.85 | 14.45 | 4,169,078 | +0.46(+3.29%) |
Aug 20, 2021 | 12.11 | 13.99 | 12.05 | 13.99 | 5,238,826 | +1.86(+15.33%) |
Aug 19, 2021 | 12.28 | 12.87 | 12.06 | 12.13 | 3,340,446 | -0.37(-2.96%) |
Aug 18, 2021 | 12.97 | 12.97 | 12.46 | 12.50 | 2,407,605 | -0.48(-3.70%) |
Aug 17, 2021 | 13.65 | 13.75 | 12.79 | 12.98 | 4,462,947 | -0.83(-6.01%) |
Aug 16, 2021 | 13.35 | 14.36 | 13.11 | 13.81 | 4,804,874 | +0.86(+6.64%) |
Aug 13, 2021 | 13.43 | 13.53 | 12.92 | 12.95 | 2,009,391 | -0.42(-3.14%) |
Aug 12, 2021 | 13.55 | 13.64 | 12.90 | 13.37 | 3,472,627 | -0.27(-1.98%) |
Aug 11, 2021 | 14.69 | 14.81 | 13.54 | 13.64 | 3,765,901 | -1.04(-7.08%) |
Aug 10, 2021 | 15.25 | 15.37 | 14.62 | 14.68 | 2,050,387 | -0.36(-2.39%) |
Aug 09, 2021 | 14.52 | 15.17 | 14.22 | 15.04 | 1,921,936 | +0.50(+3.44%) |
Aug 06, 2021 | 14.73 | 14.90 | 13.94 | 14.54 | 3,155,607 | +0.08(+0.55%) |
Aug 05, 2021 | 13.98 | 14.86 | 13.98 | 14.46 | 3,290,742 | +0.31(+2.19%) |
Aug 04, 2021 | 14.16 | 14.55 | 13.92 | 14.15 | 2,869,221 | -0.25(-1.74%) |
Aug 03, 2021 | 14.50 | 14.54 | 13.98 | 14.40 | 2,840,083 | -0.06(-0.41%) |