Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.440 | 8.704 | 7.906 | 8.110 | 852,862 | -0.39(-4.59%) |
May 27, 2022 | 7.940 | 8.580 | 7.835 | 8.500 | 545,837 | +0.62(+7.87%) |
May 26, 2022 | 7.500 | 7.930 | 7.400 | 7.880 | 738,842 | +0.39(+5.21%) |
May 25, 2022 | 7.050 | 7.575 | 7.050 | 7.490 | 637,829 | +0.41(+5.79%) |
May 24, 2022 | 7.160 | 7.210 | 6.760 | 7.080 | 537,786 | -0.31(-4.19%) |
May 23, 2022 | 7.490 | 7.580 | 6.845 | 7.390 | 741,541 | -0.06(-0.81%) |
May 20, 2022 | 7.660 | 7.900 | 7.120 | 7.450 | 597,494 | -0.18(-2.36%) |
May 19, 2022 | 7.800 | 8.160 | 7.590 | 7.630 | 782,785 | -0.17(-2.18%) |
May 18, 2022 | 8.130 | 8.890 | 7.630 | 7.800 | 998,015 | -0.41(-4.99%) |
May 17, 2022 | 7.650 | 8.360 | 7.520 | 8.210 | 744,932 | +0.86(+11.70%) |
May 16, 2022 | 7.580 | 7.984 | 7.310 | 7.350 | 857,916 | -0.31(-4.05%) |
May 13, 2022 | 7.190 | 8.190 | 7.150 | 7.660 | 1,120,436 | +0.78(+11.34%) |
May 12, 2022 | 6.410 | 7.039 | 5.670 | 6.880 | 1,617,024 | -0.13(-1.85%) |
May 11, 2022 | 7.820 | 8.169 | 7.000 | 7.010 | 754,379 | -0.89(-11.27%) |
May 10, 2022 | 8.410 | 8.560 | 7.405 | 7.900 | 928,193 | -0.26(-3.19%) |
May 09, 2022 | 8.830 | 8.900 | 8.015 | 8.160 | 1,006,542 | -1.04(-11.30%) |
May 06, 2022 | 9.790 | 9.842 | 8.900 | 9.200 | 559,280 | -0.46(-4.76%) |
May 05, 2022 | 10.43 | 10.46 | 9.240 | 9.660 | 425,721 | -0.80(-7.65%) |
May 04, 2022 | 10.26 | 10.49 | 9.600 | 10.46 | 504,234 | +0.32(+3.16%) |
May 03, 2022 | 9.090 | 10.16 | 9.070 | 10.14 | 696,925 | +1.02(+11.18%) |
May 02, 2022 | 9.020 | 9.180 | 8.600 | 9.120 | 718,404 | -0.01(-0.11%) |
Apr 29, 2022 | 9.570 | 9.730 | 9.050 | 9.130 | 382,222 | -0.51(-5.29%) |
Apr 28, 2022 | 9.570 | 9.820 | 9.160 | 9.640 | 522,452 | +0.09(+0.94%) |
Apr 27, 2022 | 9.340 | 9.880 | 9.340 | 9.550 | 468,186 | +0.00(+0.00%) |
Apr 26, 2022 | 10.08 | 10.42 | 9.550 | 9.550 | 621,098 | -0.40(-4.02%) |
Apr 25, 2022 | 9.500 | 10.15 | 9.218 | 9.950 | 699,358 | +0.11(+1.12%) |
Apr 22, 2022 | 10.60 | 10.90 | 9.550 | 9.840 | 1,334,980 | -0.80(-7.52%) |
Apr 21, 2022 | 11.90 | 11.90 | 10.45 | 10.64 | 942,966 | -1.16(-9.83%) |
Apr 20, 2022 | 12.47 | 12.47 | 11.01 | 11.80 | 828,538 | -0.59(-4.76%) |
Apr 19, 2022 | 12.61 | 12.82 | 12.24 | 12.39 | 378,916 | -0.25(-1.98%) |
Apr 18, 2022 | 13.07 | 13.24 | 12.50 | 12.64 | 417,233 | -0.53(-4.02%) |
Apr 14, 2022 | 13.48 | 13.78 | 13.08 | 13.17 | 477,835 | -0.29(-2.15%) |
Apr 13, 2022 | 13.08 | 13.64 | 12.87 | 13.46 | 569,558 | +0.57(+4.42%) |
Apr 12, 2022 | 12.90 | 13.65 | 12.82 | 12.89 | 974,366 | +0.22(+1.74%) |
Apr 11, 2022 | 11.72 | 12.93 | 11.67 | 12.67 | 618,968 | +0.64(+5.32%) |
Apr 08, 2022 | 12.26 | 12.40 | 11.86 | 12.03 | 374,768 | -0.25(-2.04%) |
Apr 07, 2022 | 11.93 | 12.54 | 11.56 | 12.28 | 497,441 | +0.47(+3.98%) |
Apr 06, 2022 | 12.18 | 12.43 | 11.67 | 11.81 | 496,453 | -0.60(-4.83%) |
Apr 05, 2022 | 12.90 | 13.00 | 12.20 | 12.41 | 856,338 | -0.38(-2.97%) |
Apr 04, 2022 | 12.01 | 12.97 | 11.80 | 12.79 | 903,906 | +1.09(+9.32%) |
Apr 01, 2022 | 12.74 | 12.83 | 11.56 | 11.70 | 659,224 | -0.97(-7.66%) |
Mar 31, 2022 | 12.32 | 13.09 | 12.21 | 12.67 | 700,669 | +0.28(+2.26%) |
Mar 30, 2022 | 11.91 | 13.16 | 11.87 | 12.39 | 1,412,334 | +0.64(+5.45%) |
Mar 29, 2022 | 11.61 | 12.15 | 11.35 | 11.75 | 1,083,423 | +0.13(+1.12%) |
Mar 28, 2022 | 11.85 | 12.20 | 11.23 | 11.62 | 1,038,009 | -0.39(-3.25%) |
Mar 25, 2022 | 11.25 | 12.03 | 10.91 | 12.01 | 1,105,192 | +0.79(+7.04%) |
Mar 24, 2022 | 11.25 | 11.25 | 10.54 | 11.22 | 914,435 | +0.04(+0.36%) |
Mar 23, 2022 | 10.99 | 11.96 | 10.82 | 11.18 | 914,701 | +0.18(+1.64%) |
Mar 22, 2022 | 10.60 | 11.29 | 10.60 | 11.00 | 892,023 | +0.37(+3.48%) |
Mar 21, 2022 | 11.18 | 11.38 | 10.28 | 10.63 | 1,490,495 | -0.44(-3.97%) |
Mar 18, 2022 | 11.26 | 11.83 | 11.05 | 11.07 | 1,042,778 | -0.39(-3.40%) |
Mar 17, 2022 | 10.84 | 11.65 | 10.70 | 11.46 | 1,177,500 | +0.71(+6.60%) |
Mar 16, 2022 | 11.04 | 11.20 | 10.27 | 10.75 | 1,191,792 | -0.03(-0.28%) |
Mar 15, 2022 | 11.47 | 11.58 | 10.64 | 10.78 | 1,120,942 | -0.81(-6.99%) |
Mar 14, 2022 | 13.70 | 13.81 | 11.53 | 11.59 | 1,205,336 | -2.13(-15.52%) |
Mar 11, 2022 | 14.65 | 14.65 | 13.07 | 13.72 | 945,992 | -0.80(-5.51%) |
Mar 10, 2022 | 15.80 | 16.06 | 13.80 | 14.52 | 1,124,884 | -0.26(-1.76%) |
Mar 09, 2022 | 15.02 | 15.35 | 14.05 | 14.78 | 1,124,005 | -0.24(-1.60%) |
Mar 08, 2022 | 12.68 | 15.50 | 12.68 | 15.02 | 1,555,972 | +2.58(+20.74%) |
Mar 07, 2022 | 12.34 | 13.38 | 12.14 | 12.44 | 958,718 | +0.06(+0.48%) |
Mar 04, 2022 | 12.70 | 13.05 | 12.16 | 12.38 | 518,682 | -0.34(-2.67%) |
Mar 03, 2022 | 13.71 | 13.71 | 12.38 | 12.72 | 709,425 | -0.63(-4.72%) |
Mar 02, 2022 | 12.64 | 13.37 | 12.45 | 13.35 | 679,310 | +0.91(+7.32%) |
Mar 01, 2022 | 13.14 | 13.14 | 11.57 | 12.44 | 1,028,847 | -0.38(-2.96%) |
Feb 28, 2022 | 12.01 | 13.31 | 12.00 | 12.82 | 1,520,493 | +1.13(+9.67%) |
Feb 25, 2022 | 11.20 | 11.72 | 10.83 | 11.69 | 621,389 | +0.37(+3.27%) |
Feb 24, 2022 | 8.970 | 11.39 | 8.960 | 11.32 | 1,289,518 | +1.90(+20.17%) |
Feb 23, 2022 | 9.230 | 9.810 | 9.110 | 9.420 | 695,702 | +0.35(+3.86%) |
Feb 22, 2022 | 9.650 | 9.780 | 8.970 | 9.070 | 623,710 | -0.72(-7.35%) |
Feb 18, 2022 | 9.790 | 0 | -0.60(-5.77%) | |||
Feb 17, 2022 | 10.68 | 11.04 | 10.36 | 10.39 | 422,734 | -0.47(-4.33%) |
Feb 16, 2022 | 10.97 | 11.09 | 10.70 | 10.86 | 593,992 | -0.11(-1.00%) |
Feb 15, 2022 | 10.30 | 11.04 | 10.30 | 10.97 | 401,370 | +0.77(+7.55%) |
Feb 14, 2022 | 10.35 | 10.64 | 10.06 | 10.20 | 430,993 | -0.25(-2.39%) |
Feb 11, 2022 | 11.70 | 11.70 | 10.24 | 10.45 | 694,921 | -0.69(-6.19%) |
Feb 10, 2022 | 11.00 | 11.80 | 11.00 | 11.14 | 1,172,411 | -0.26(-2.28%) |
Feb 09, 2022 | 11.20 | 11.45 | 10.88 | 11.40 | 1,140,857 | +0.78(+7.34%) |
Feb 08, 2022 | 10.02 | 10.74 | 9.990 | 10.62 | 766,871 | +0.44(+4.32%) |
Feb 07, 2022 | 9.090 | 10.40 | 9.050 | 10.18 | 951,144 | +1.00(+10.89%) |
Feb 04, 2022 | 8.670 | 9.480 | 8.511 | 9.180 | 542,568 | +0.61(+7.12%) |
Feb 03, 2022 | 8.680 | 8.460 | 8.570 | 603,930 | -0.42(-4.67%) | |
Feb 02, 2022 | 9.710 | 9.710 | 8.900 | 8.990 | 822,718 | -0.57(-5.96%) |
Feb 01, 2022 | 9.300 | 9.830 | 8.960 | 9.560 | 848,618 | +0.90(+10.39%) |
Jan 28, 2022 | 8.370 | 8.680 | 7.880 | 8.660 | 823,695 | +0.35(+4.21%) |
Jan 27, 2022 | 9.300 | 9.640 | 8.050 | 8.310 | 759,544 | -0.62(-6.94%) |
Jan 26, 2022 | 9.320 | 9.880 | 8.810 | 8.930 | 861,625 | -0.05(-0.56%) |
Jan 25, 2022 | 9.000 | 9.160 | 8.420 | 8.980 | 647,806 | -0.23(-2.50%) |
Jan 24, 2022 | 8.660 | 9.299 | 8.010 | 9.210 | 864,644 | +0.33(+3.66%) |
Jan 21, 2022 | 9.300 | 9.780 | 8.630 | 8.885 | 1,181,719 | -0.75(-7.74%) |
Jan 20, 2022 | 9.730 | 10.26 | 9.560 | 9.630 | 776,992 | +0.13(+1.37%) |
Jan 19, 2022 | 9.670 | 10.08 | 9.250 | 9.500 | 846,678 | -0.08(-0.84%) |
Jan 18, 2022 | 10.25 | 10.44 | 9.390 | 9.580 | 822,314 | -0.80(-7.71%) |
Jan 14, 2022 | 10.38 | 0 | -0.56(-5.12%) | |||
Jan 13, 2022 | 11.21 | 11.42 | 10.80 | 10.94 | 465,878 | -0.24(-2.15%) |
Jan 12, 2022 | 11.40 | 11.75 | 10.95 | 11.18 | 370,772 | -0.19(-1.67%) |
Jan 11, 2022 | 10.73 | 11.51 | 10.50 | 11.37 | 519,568 | +0.65(+6.06%) |
Jan 10, 2022 | 10.75 | 10.79 | 10.31 | 10.72 | 470,602 | -0.15(-1.38%) |
Jan 07, 2022 | 11.32 | 11.62 | 10.78 | 10.87 | 601,995 | -0.44(-3.89%) |
Jan 06, 2022 | 11.50 | 11.60 | 10.74 | 11.31 | 887,750 | -0.13(-1.14%) |
Jan 05, 2022 | 13.07 | 13.28 | 11.12 | 11.44 | 1,071,003 | -1.52(-11.73%) |
Jan 04, 2022 | 13.14 | 13.52 | 12.35 | 12.96 | 602,622 | -0.17(-1.29%) |
Jan 03, 2022 | 12.60 | 13.22 | 12.38 | 13.13 | 627,047 | +0.83(+6.75%) |
Dec 31, 2021 | 12.33 | 13.05 | 12.27 | 12.30 | 660,793 | -0.13(-1.05%) |
Dec 30, 2021 | 12.06 | 13.09 | 12.06 | 12.43 | 657,237 | +0.37(+3.07%) |
Dec 29, 2021 | 12.22 | 12.53 | 11.69 | 12.06 | 478,527 | -0.08(-0.66%) |
Dec 28, 2021 | 12.45 | 12.76 | 12.02 | 12.14 | 398,705 | -0.47(-3.73%) |
Dec 27, 2021 | 12.62 | 12.94 | 12.10 | 12.61 | 625,596 | +0.00(+0.00%) |
Dec 23, 2021 | 12.88 | 13.05 | 12.35 | 12.61 | 417,326 | -0.36(-2.78%) |
Dec 22, 2021 | 13.25 | 13.37 | 12.61 | 12.97 | 818,660 | +0.20(+1.57%) |
Dec 21, 2021 | 12.58 | 13.39 | 12.51 | 12.77 | 972,845 | +0.56(+4.59%) |
Dec 20, 2021 | 14.10 | 14.21 | 12.13 | 12.21 | 1,749,471 | -2.69(-18.05%) |
Dec 17, 2021 | 14.42 | 15.38 | 13.91 | 14.90 | 3,259,666 | +1.00(+7.19%) |
Dec 16, 2021 | 15.44 | 15.75 | 13.72 | 13.90 | 734,290 | -1.16(-7.70%) |
Dec 15, 2021 | 14.45 | 15.27 | 13.77 | 15.06 | 581,594 | +0.62(+4.29%) |
Dec 14, 2021 | 14.26 | 15.40 | 13.92 | 14.44 | 599,615 | -0.09(-0.62%) |
Dec 13, 2021 | 16.79 | 16.97 | 14.41 | 14.53 | 1,012,367 | -2.60(-15.18%) |
Dec 10, 2021 | 16.69 | 17.17 | 16.22 | 17.13 | 456,596 | +0.76(+4.64%) |
Dec 09, 2021 | 16.55 | 17.18 | 16.22 | 16.37 | 420,411 | -0.66(-3.88%) |
Dec 08, 2021 | 16.59 | 17.21 | 16.10 | 17.03 | 586,903 | +0.59(+3.59%) |
Dec 07, 2021 | 16.05 | 16.69 | 15.33 | 16.44 | 1,093,837 | +1.20(+7.87%) |
Dec 06, 2021 | 15.26 | 15.72 | 13.47 | 15.24 | 1,001,912 | +0.22(+1.46%) |
Dec 03, 2021 | 16.71 | 16.82 | 14.64 | 15.02 | 993,202 | -1.53(-9.24%) |
Dec 02, 2021 | 16.80 | 17.43 | 15.75 | 16.55 | 1,259,291 | -0.44(-2.59%) |
Dec 01, 2021 | 19.82 | 20.39 | 16.95 | 16.99 | 1,120,506 | -1.77(-9.43%) |
Nov 30, 2021 | 18.37 | 19.04 | 17.55 | 18.76 | 866,336 | +0.39(+2.12%) |
Nov 29, 2021 | 18.53 | 18.94 | 17.68 | 18.37 | 509,078 | +0.63(+3.55%) |
Nov 26, 2021 | 17.10 | 17.91 | 16.66 | 17.74 | 431,639 | -0.80(-4.31%) |
Nov 24, 2021 | 17.26 | 18.77 | 17.16 | 18.54 | 409,901 | +1.12(+6.43%) |
Nov 23, 2021 | 17.75 | 18.68 | 17.28 | 17.42 | 488,953 | -0.58(-3.22%) |
Nov 22, 2021 | 17.43 | 18.50 | 17.33 | 18.00 | 574,001 | +0.68(+3.93%) |
Nov 19, 2021 | 18.01 | 18.01 | 17.12 | 17.32 | 795,262 | -1.21(-6.53%) |
Nov 18, 2021 | 18.27 | 18.66 | 17.85 | 18.53 | 594,478 | -0.01(-0.05%) |
Nov 17, 2021 | 19.03 | 19.58 | 18.31 | 18.54 | 503,101 | -0.78(-4.04%) |
Nov 16, 2021 | 19.78 | 19.78 | 18.62 | 19.32 | 515,398 | -0.50(-2.52%) |
Nov 15, 2021 | 21.25 | 21.25 | 18.93 | 19.82 | 716,801 | -0.97(-4.67%) |
Nov 12, 2021 | 21.00 | 21.06 | 19.38 | 20.79 | 632,310 | +0.45(+2.21%) |
Nov 11, 2021 | 17.80 | 21.94 | 17.80 | 20.34 | 2,090,751 | +0.50(+2.52%) |
Nov 10, 2021 | 19.84 | 19.84 | 647,031 | -0.41(-2.02%) | ||
Nov 09, 2021 | 22.37 | 22.75 | 20.14 | 20.25 | 1,088,521 | -2.19(-9.76%) |
Nov 08, 2021 | 22.41 | 23.33 | 22.25 | 22.44 | 757,875 | +0.18(+0.81%) |
Nov 05, 2021 | 21.01 | 23.06 | 20.68 | 22.26 | 775,890 | +1.31(+6.25%) |
Nov 04, 2021 | 21.57 | 21.75 | 20.61 | 20.95 | 544,926 | -0.65(-3.01%) |
Nov 03, 2021 | 20.89 | 21.91 | 20.42 | 21.60 | 731,744 | +0.71(+3.40%) |
Nov 02, 2021 | 19.94 | 21.35 | 19.60 | 20.89 | 720,817 | +0.93(+4.66%) |
Nov 01, 2021 | 20.22 | 20.40 | 19.64 | 19.96 | 559,746 | +0.06(+0.30%) |
Oct 29, 2021 | 19.45 | 20.55 | 19.12 | 19.90 | 892,479 | +0.56(+2.90%) |
Oct 28, 2021 | 18.15 | 19.41 | 17.95 | 19.34 | 522,360 | +1.44(+8.04%) |
Oct 27, 2021 | 18.61 | 18.72 | 17.62 | 17.90 | 612,513 | -0.71(-3.82%) |
Oct 26, 2021 | 19.73 | 18.61 | 760,438 | -1.17(-5.92%) | ||
Oct 25, 2021 | 20.24 | 19.78 | 486,683 | -0.18(-0.90%) | ||
Oct 22, 2021 | 19.74 | 19.14 | 19.96 | 363,206 | +0.11(+0.55%) | |
Oct 21, 2021 | 19.08 | 20.03 | 19.06 | 19.85 | 587,666 | +0.52(+2.69%) |
Oct 20, 2021 | 18.11 | 19.43 | 17.85 | 19.33 | 1,061,623 | +1.00(+5.46%) |
Oct 19, 2021 | 18.05 | 18.98 | 17.80 | 18.33 | 679,729 | +0.17(+0.94%) |
Oct 18, 2021 | 17.89 | 18.66 | 17.36 | 18.16 | 907,525 | +0.15(+0.83%) |
Oct 15, 2021 | 20.86 | 20.86 | 18.00 | 18.01 | 2,750,441 | -2.39(-11.72%) |
Oct 14, 2021 | 21.45 | 21.57 | 20.34 | 20.40 | 862,708 | -0.78(-3.68%) |
Oct 13, 2021 | 21.11 | 21.64 | 20.20 | 21.18 | 1,411,296 | +0.03(+0.14%) |
Oct 12, 2021 | 20.85 | 21.73 | 20.84 | 21.15 | 1,208,706 | +0.37(+1.78%) |
Oct 11, 2021 | 19.68 | 21.61 | 19.56 | 20.78 | 1,868,243 | +1.56(+8.12%) |
Oct 08, 2021 | 19.16 | 19.49 | 18.44 | 19.22 | 759,707 | +0.04(+0.21%) |
Oct 07, 2021 | 17.97 | 19.57 | 17.31 | 19.18 | 1,604,289 | +1.78(+10.23%) |
Oct 06, 2021 | 16.66 | 17.84 | 16.41 | 17.40 | 1,595,880 | -0.48(-2.68%) |
Oct 05, 2021 | 17.26 | 17.93 | 16.80 | 17.88 | 1,060,513 | +1.16(+6.94%) |
Oct 04, 2021 | 19.35 | 19.50 | 16.19 | 16.72 | 1,700,983 | -2.98(-15.13%) |
Oct 01, 2021 | 17.99 | 19.88 | 17.92 | 19.70 | 2,297,188 | +1.42(+7.77%) |
Sep 30, 2021 | 18.52 | 19.74 | 17.22 | 18.28 | 6,760,054 | +1.96(+12.01%) |
Sep 29, 2021 | 16.43 | 16.70 | 15.70 | 16.32 | 625,141 | +0.21(+1.30%) |
Sep 28, 2021 | 16.77 | 16.87 | 15.55 | 16.11 | 748,159 | -0.89(-5.24%) |
Sep 27, 2021 | 15.04 | 17.68 | 14.94 | 17.00 | 2,141,170 | +2.30(+15.65%) |
Sep 24, 2021 | 14.78 | 15.06 | 14.21 | 14.70 | 541,938 | -0.15(-1.01%) |
Sep 23, 2021 | 13.86 | 15.07 | 13.86 | 14.85 | 629,881 | +1.08(+7.84%) |
Sep 22, 2021 | 13.62 | 14.09 | 13.34 | 13.77 | 545,177 | +0.23(+1.70%) |
Sep 21, 2021 | 13.64 | 13.96 | 12.91 | 13.54 | 817,992 | +0.32(+2.42%) |
Sep 20, 2021 | 13.77 | 13.99 | 12.71 | 13.22 | 926,828 | -1.49(-10.13%) |
Sep 17, 2021 | 14.77 | 15.02 | 14.52 | 14.71 | 1,330,402 | +0.02(+0.14%) |
Sep 16, 2021 | 13.78 | 14.80 | 13.78 | 14.69 | 1,278,028 | +0.50(+3.52%) |
Sep 15, 2021 | 13.12 | 14.91 | 13.00 | 14.19 | 1,532,785 | +1.16(+8.90%) |
Sep 14, 2021 | 13.28 | 14.30 | 12.97 | 13.03 | 1,185,015 | -0.04(-0.31%) |
Sep 13, 2021 | 13.23 | 13.45 | 12.15 | 13.07 | 896,847 | -0.13(-0.98%) |
Sep 10, 2021 | 12.83 | 13.32 | 12.46 | 13.20 | 1,240,621 | +0.55(+4.35%) |
Sep 09, 2021 | 12.03 | 13.30 | 11.91 | 12.65 | 938,705 | +0.74(+6.21%) |
Sep 08, 2021 | 12.70 | 12.73 | 11.60 | 11.91 | 568,821 | -0.74(-5.85%) |
Sep 07, 2021 | 12.09 | 12.79 | 12.05 | 12.65 | 565,610 | +0.56(+4.63%) |
Sep 03, 2021 | 12.11 | 12.29 | 11.50 | 12.09 | 580,155 | -0.02(-0.17%) |
Sep 02, 2021 | 11.78 | 12.53 | 11.78 | 12.11 | 1,009,617 | +0.36(+3.06%) |
Sep 01, 2021 | 11.10 | 12.04 | 11.06 | 11.75 | 1,035,514 | +0.63(+5.67%) |
Aug 31, 2021 | 10.30 | 11.29 | 10.25 | 11.12 | 738,920 | +0.89(+8.70%) |
Aug 30, 2021 | 10.75 | 10.87 | 10.03 | 10.23 | 381,362 | -0.45(-4.21%) |
Aug 27, 2021 | 10.20 | 10.88 | 10.05 | 10.68 | 415,831 | +0.51(+5.01%) |
Aug 26, 2021 | 10.29 | 10.54 | 9.960 | 10.17 | 467,224 | -0.16(-1.55%) |
Aug 25, 2021 | 9.730 | 10.68 | 9.660 | 10.33 | 579,441 | +0.44(+4.45%) |
Aug 24, 2021 | 9.100 | 10.05 | 9.060 | 9.890 | 1,333,540 | +1.19(+13.68%) |
Aug 23, 2021 | 8.550 | 8.865 | 8.300 | 8.700 | 924,000 | +0.16(+1.87%) |
Aug 20, 2021 | 8.440 | 8.630 | 8.210 | 8.540 | 779,699 | +0.22(+2.64%) |
Aug 19, 2021 | 9.010 | 9.100 | 8.250 | 8.320 | 876,018 | -0.98(-10.54%) |
Aug 18, 2021 | 8.820 | 9.790 | 8.610 | 9.300 | 626,827 | +0.46(+5.20%) |
Aug 17, 2021 | 9.120 | 9.360 | 8.720 | 8.840 | 423,753 | -0.32(-3.49%) |
Aug 16, 2021 | 9.650 | 9.930 | 9.120 | 9.160 | 550,711 | -0.62(-6.34%) |
Aug 13, 2021 | 10.71 | 10.97 | 9.750 | 9.780 | 862,906 | -0.98(-9.11%) |
Aug 12, 2021 | 9.400 | 11.14 | 9.400 | 10.76 | 2,235,274 | +1.36(+14.47%) |
Aug 11, 2021 | 9.970 | 10.08 | 9.250 | 9.400 | 792,032 | -0.41(-4.18%) |
Aug 10, 2021 | 9.700 | 10.23 | 9.510 | 9.810 | 829,325 | +0.20(+2.08%) |
Aug 09, 2021 | 9.300 | 9.685 | 9.020 | 9.610 | 615,758 | +0.34(+3.67%) |
Aug 06, 2021 | 8.750 | 9.590 | 8.700 | 9.270 | 1,061,630 | +0.74(+8.68%) |
Aug 05, 2021 | 8.270 | 8.770 | 8.150 | 8.530 | 529,915 | +0.15(+1.79%) |
Aug 04, 2021 | 8.800 | 8.970 | 8.370 | 8.380 | 527,300 | -0.61(-6.79%) |
Aug 03, 2021 | 8.670 | 9.030 | 8.520 | 8.990 | 463,200 | +0.29(+3.33%) |
Aug 02, 2021 | 8.210 | 9.040 | 8.130 | 8.700 | 1,153,311 | -0.07(-0.80%) |
Jul 30, 2021 | 9.130 | 9.450 | 8.760 | 8.770 | 1,201,918 | -0.69(-7.29%) |
Jul 29, 2021 | 9.110 | 9.560 | 8.680 | 9.460 | 1,578,701 | +0.31(+3.39%) |
Jul 28, 2021 | 9.360 | 9.590 | 8.850 | 9.150 | 1,402,353 | -0.11(-1.19%) |
Jul 27, 2021 | 9.910 | 9.980 | 9.230 | 9.260 | 809,915 | -0.65(-6.56%) |
Jul 26, 2021 | 9.810 | 10.44 | 9.640 | 9.910 | 617,342 | +0.20(+2.06%) |
Jul 23, 2021 | 9.850 | 9.924 | 9.360 | 9.710 | 957,881 | -0.24(-2.41%) |
Jul 22, 2021 | 10.42 | 10.50 | 9.730 | 9.950 | 788,974 | -0.43(-4.14%) |
Jul 21, 2021 | 10.01 | 10.75 | 9.922 | 10.38 | 851,038 | +0.51(+5.17%) |
Jul 20, 2021 | 9.240 | 10.11 | 8.820 | 9.870 | 837,290 | +0.65(+7.05%) |
Jul 19, 2021 | 8.810 | 9.270 | 8.560 | 9.220 | 837,880 | -0.03(-0.32%) |
Jul 16, 2021 | 9.460 | 9.700 | 9.100 | 9.250 | 798,365 | -0.23(-2.43%) |
Jul 15, 2021 | 9.000 | 9.950 | 8.990 | 9.480 | 1,272,861 | +0.51(+5.69%) |
Jul 14, 2021 | 9.500 | 9.720 | 8.850 | 8.970 | 1,446,360 | -0.46(-4.88%) |
Jul 13, 2021 | 9.600 | 9.640 | 9.250 | 9.430 | 715,378 | -0.26(-2.68%) |
Jul 12, 2021 | 10.39 | 10.39 | 9.620 | 9.690 | 1,021,194 | -0.58(-5.65%) |
Jul 09, 2021 | 10.39 | 10.40 | 9.890 | 10.27 | 779,098 | +0.13(+1.28%) |
Jul 08, 2021 | 9.550 | 10.19 | 9.470 | 10.14 | 1,165,508 | +0.10(+1.00%) |
Jul 07, 2021 | 10.19 | 10.37 | 9.830 | 10.04 | 778,857 | -0.26(-2.52%) |
Jul 06, 2021 | 10.68 | 10.79 | 10.19 | 10.30 | 826,411 | -0.35(-3.29%) |
Jul 02, 2021 | 11.20 | 11.20 | 10.47 | 10.65 | 773,872 | -0.55(-4.91%) |
Jul 01, 2021 | 11.24 | 11.52 | 10.68 | 11.20 | 918,324 | +0.03(+0.27%) |
Jun 30, 2021 | 11.62 | 11.67 | 10.91 | 11.17 | 1,339,670 | -0.62(-5.26%) |
Jun 29, 2021 | 12.71 | 12.71 | 11.36 | 11.79 | 3,409,663 | -0.55(-4.46%) |
Jun 28, 2021 | 11.97 | 12.78 | 11.71 | 12.34 | 1,064,987 | +0.25(+2.07%) |
Jun 25, 2021 | 12.56 | 12.68 | 11.96 | 12.09 | 3,966,677 | -0.39(-3.13%) |
Jun 24, 2021 | 13.05 | 13.10 | 12.01 | 12.48 | 1,291,424 | -0.63(-4.81%) |
Jun 23, 2021 | 13.65 | 13.77 | 12.07 | 13.11 | 2,240,070 | -0.28(-2.09%) |
Jun 22, 2021 | 13.21 | 13.53 | 12.91 | 13.39 | 998,811 | +0.19(+1.44%) |
Jun 21, 2021 | 14.35 | 14.43 | 12.83 | 13.20 | 1,031,727 | -1.11(-7.76%) |
Jun 18, 2021 | 14.33 | 14.74 | 14.06 | 14.31 | 1,430,927 | -0.24(-1.65%) |
Jun 17, 2021 | 14.20 | 15.03 | 13.78 | 14.55 | 1,195,144 | +0.42(+2.97%) |
Jun 16, 2021 | 13.72 | 14.60 | 13.40 | 14.13 | 1,002,451 | +0.36(+2.61%) |
Jun 15, 2021 | 14.02 | 14.42 | 13.28 | 13.77 | 834,831 | -0.32(-2.27%) |
Jun 14, 2021 | 14.81 | 15.44 | 13.97 | 14.09 | 1,530,729 | -0.06(-0.42%) |
Jun 11, 2021 | 13.81 | 14.25 | 13.27 | 14.15 | 1,167,697 | +0.33(+2.39%) |
Jun 10, 2021 | 15.05 | 15.28 | 13.56 | 13.82 | 948,150 | -1.18(-7.87%) |
Jun 09, 2021 | 14.40 | 15.73 | 14.40 | 15.00 | 1,336,088 | +1.08(+7.76%) |
Jun 08, 2021 | 13.23 | 14.07 | 13.21 | 13.92 | 636,433 | +0.82(+6.26%) |
Jun 07, 2021 | 12.74 | 13.70 | 12.30 | 13.10 | 952,155 | +0.58(+4.63%) |
Jun 04, 2021 | 13.10 | 13.45 | 12.16 | 12.52 | 856,784 | -0.57(-4.35%) |
Jun 03, 2021 | 13.49 | 13.91 | 13.03 | 13.09 | 995,879 | -0.68(-4.94%) |
Jun 02, 2021 | 13.34 | 14.16 | 12.78 | 13.77 | 960,702 | +0.41(+3.07%) |