Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.310 | 2.420 | 2.300 | 2.330 | 127,529 | +0.04(+1.75%) |
Mar 30, 2022 | 2.450 | 2.530 | 2.270 | 2.290 | 608,662 | -0.14(-5.76%) |
Mar 29, 2022 | 2.440 | 2.480 | 2.400 | 2.430 | 399,734 | +0.06(+2.53%) |
Mar 28, 2022 | 2.230 | 2.390 | 2.225 | 2.370 | 153,012 | +0.14(+6.28%) |
Mar 25, 2022 | 2.590 | 2.600 | 2.220 | 2.230 | 267,469 | -0.26(-10.44%) |
Mar 24, 2022 | 2.300 | 2.820 | 2.240 | 2.490 | 1,705,128 | +0.23(+10.18%) |
Mar 23, 2022 | 2.190 | 2.300 | 2.120 | 2.260 | 837,769 | +0.07(+3.20%) |
Mar 22, 2022 | 2.130 | 2.280 | 2.100 | 2.190 | 356,253 | +0.03(+1.39%) |
Mar 21, 2022 | 2.190 | 2.320 | 2.000 | 2.160 | 314,784 | -0.01(-0.46%) |
Mar 18, 2022 | 2.320 | 2.330 | 2.160 | 2.170 | 388,539 | -0.08(-3.56%) |
Mar 17, 2022 | 2.140 | 2.280 | 2.120 | 2.250 | 61,197 | +0.05(+2.27%) |
Mar 16, 2022 | 2.110 | 2.320 | 2.060 | 2.200 | 424,419 | +0.25(+12.82%) |
Mar 15, 2022 | 1.890 | 2.090 | 1.835 | 1.950 | 121,363 | +0.12(+6.56%) |
Mar 14, 2022 | 2.520 | 2.530 | 1.680 | 1.830 | 223,935 | -0.72(-28.24%) |
Mar 11, 2022 | 2.900 | 2.980 | 2.500 | 2.550 | 114,698 | -0.33(-11.46%) |
Mar 10, 2022 | 2.850 | 2.880 | 2.630 | 2.880 | 528,542 | -0.05(-1.71%) |
Mar 09, 2022 | 2.760 | 3.000 | 2.695 | 2.930 | 160,126 | +0.32(+12.26%) |
Mar 08, 2022 | 2.710 | 2.825 | 2.510 | 2.610 | 142,669 | -0.11(-4.04%) |
Mar 07, 2022 | 2.790 | 2.815 | 2.650 | 2.720 | 260,091 | -0.08(-2.86%) |
Mar 04, 2022 | 2.870 | 2.905 | 2.660 | 2.800 | 100,864 | +0.00(+0.00%) |
Mar 03, 2022 | 3.250 | 3.250 | 2.755 | 2.800 | 122,000 | -0.59(-17.40%) |
Mar 02, 2022 | 3.370 | 3.560 | 3.230 | 3.390 | 69,005 | +0.08(+2.42%) |
Mar 01, 2022 | 3.301 | 3.730 | 3.216 | 3.310 | 159,076 | +0.12(+3.76%) |
Feb 28, 2022 | 3.250 | 3.390 | 3.160 | 3.190 | 304,019 | -0.14(-4.20%) |
Feb 25, 2022 | 3.490 | 3.530 | 3.310 | 3.330 | 50,706 | -0.13(-3.76%) |
Feb 24, 2022 | 3.200 | 3.490 | 3.200 | 3.460 | 77,290 | +0.10(+2.98%) |
Feb 23, 2022 | 3.370 | 3.450 | 3.150 | 3.360 | 161,015 | +0.03(+0.90%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.270 | 3.330 | 89,098 | -0.14(-4.03%) |
Feb 18, 2022 | 3.470 | 0 | -0.09(-2.53%) | |||
Feb 17, 2022 | 3.780 | 3.880 | 3.470 | 3.560 | 106,712 | -0.20(-5.32%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.630 | 3.760 | 77,512 | -0.15(-3.84%) |
Feb 15, 2022 | 3.790 | 3.960 | 3.630 | 3.910 | 47,254 | +0.20(+5.39%) |
Feb 14, 2022 | 3.820 | 3.940 | 3.600 | 3.710 | 225,259 | -0.16(-4.13%) |
Feb 11, 2022 | 3.630 | 3.980 | 3.580 | 3.870 | 225,409 | +0.25(+6.91%) |
Feb 10, 2022 | 3.970 | 4.070 | 3.430 | 3.620 | 430,825 | -0.47(-11.49%) |
Feb 09, 2022 | 3.060 | 4.110 | 3.060 | 4.090 | 1,653,441 | +1.04(+34.10%) |
Feb 08, 2022 | 3.240 | 3.300 | 3.010 | 3.050 | 121,216 | -0.17(-5.28%) |
Feb 07, 2022 | 3.000 | 3.370 | 3.000 | 3.220 | 623,728 | +0.17(+5.57%) |
Feb 04, 2022 | 2.820 | 3.135 | 2.790 | 3.050 | 165,607 | +0.16(+5.54%) |
Feb 03, 2022 | 3.030 | 2.820 | 2.890 | 319,266 | -0.09(-3.02%) | |
Feb 02, 2022 | 3.500 | 3.500 | 2.970 | 2.980 | 184,876 | -0.50(-14.37%) |
Feb 01, 2022 | 3.640 | 3.650 | 3.450 | 3.480 | 551,788 | -0.07(-1.97%) |
Jan 31, 2022 | 3.400 | 3.550 | 425,066 | +0.16(+4.72%) | ||
Jan 28, 2022 | 3.330 | 3.430 | 3.000 | 3.390 | 1,268,411 | +0.07(+2.11%) |
Jan 27, 2022 | 3.570 | 3.640 | 3.200 | 3.320 | 262,095 | -0.17(-4.87%) |
Jan 26, 2022 | 3.700 | 3.800 | 3.460 | 3.490 | 685,927 | -0.23(-6.18%) |
Jan 25, 2022 | 4.240 | 4.410 | 3.710 | 3.720 | 504,717 | -0.62(-14.29%) |
Jan 24, 2022 | 4.220 | 4.470 | 3.910 | 4.340 | 116,406 | +0.02(+0.46%) |
Jan 21, 2022 | 4.340 | 4.530 | 4.030 | 4.320 | 220,100 | -0.13(-2.92%) |
Jan 20, 2022 | 4.570 | 4.910 | 4.430 | 4.450 | 87,848 | -0.02(-0.45%) |
Jan 19, 2022 | 4.500 | 4.600 | 4.300 | 4.470 | 70,694 | +0.03(+0.68%) |
Jan 18, 2022 | 4.500 | 4.625 | 4.390 | 4.440 | 55,097 | -0.15(-3.27%) |
Jan 14, 2022 | 4.590 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.500 | 4.630 | 269,146 | -0.37(-7.40%) |
Jan 12, 2022 | 5.080 | 5.270 | 4.960 | 5.000 | 69,919 | -0.15(-2.91%) |
Jan 11, 2022 | 4.760 | 5.350 | 4.720 | 5.150 | 92,072 | +0.34(+7.07%) |
Jan 10, 2022 | 4.730 | 4.970 | 4.500 | 4.810 | 137,282 | +0.06(+1.26%) |
Jan 07, 2022 | 5.060 | 5.133 | 4.681 | 4.750 | 149,577 | -0.31(-6.13%) |
Jan 06, 2022 | 4.650 | 5.680 | 4.650 | 5.060 | 691,397 | +0.42(+9.05%) |
Jan 05, 2022 | 5.240 | 5.480 | 4.640 | 4.640 | 574,966 | -0.56(-10.77%) |
Jan 04, 2022 | 5.530 | 5.660 | 5.070 | 5.200 | 228,262 | -0.32(-5.80%) |
Jan 03, 2022 | 5.840 | 6.095 | 5.410 | 5.520 | 514,057 | -0.52(-8.61%) |
Dec 31, 2021 | 6.200 | 6.520 | 5.940 | 6.040 | 61,918 | -0.32(-5.03%) |
Dec 30, 2021 | 5.570 | 6.597 | 5.570 | 6.360 | 166,430 | +0.71(+12.57%) |
Dec 29, 2021 | 5.760 | 6.020 | 5.540 | 5.650 | 85,829 | -0.18(-3.09%) |
Dec 28, 2021 | 6.290 | 6.290 | 5.795 | 5.830 | 83,306 | -0.46(-7.31%) |
Dec 27, 2021 | 6.440 | 6.520 | 6.280 | 6.290 | 60,731 | -0.15(-2.33%) |
Dec 23, 2021 | 6.250 | 6.520 | 6.154 | 6.440 | 65,565 | +0.11(+1.74%) |
Dec 22, 2021 | 6.500 | 6.530 | 6.260 | 6.330 | 47,728 | -0.13(-2.01%) |
Dec 21, 2021 | 6.640 | 6.650 | 6.268 | 6.460 | 55,479 | -0.10(-1.52%) |
Dec 20, 2021 | 6.560 | 6.910 | 6.210 | 6.560 | 102,760 | -0.06(-0.91%) |
Dec 17, 2021 | 6.030 | 6.740 | 5.820 | 6.620 | 595,119 | +0.49(+7.99%) |
Dec 16, 2021 | 6.460 | 6.600 | 6.090 | 6.130 | 132,557 | -0.11(-1.76%) |
Dec 15, 2021 | 6.350 | 6.360 | 5.880 | 6.240 | 227,334 | -0.03(-0.48%) |
Dec 14, 2021 | 6.270 | 6.980 | 6.230 | 6.270 | 407,792 | -0.61(-8.87%) |
Dec 13, 2021 | 7.140 | 7.315 | 6.725 | 6.880 | 366,049 | -0.17(-2.41%) |
Dec 10, 2021 | 7.060 | 7.320 | 6.910 | 7.050 | 191,203 | +0.10(+1.44%) |
Dec 09, 2021 | 7.260 | 7.590 | 6.800 | 6.950 | 235,587 | -0.33(-4.53%) |
Dec 08, 2021 | 6.730 | 7.350 | 6.350 | 7.280 | 799,277 | +0.77(+11.83%) |
Dec 07, 2021 | 6.680 | 6.850 | 6.430 | 6.510 | 199,784 | +0.04(+0.62%) |
Dec 06, 2021 | 6.750 | 6.950 | 6.260 | 6.470 | 465,945 | -0.37(-5.41%) |
Dec 03, 2021 | 7.040 | 7.045 | 6.510 | 6.840 | 439,214 | -0.27(-3.80%) |
Dec 02, 2021 | 6.910 | 7.140 | 6.700 | 7.110 | 227,150 | +0.24(+3.49%) |
Dec 01, 2021 | 7.740 | 7.960 | 6.490 | 6.870 | 1,075,564 | -0.87(-11.24%) |
Nov 30, 2021 | 7.130 | 7.740 | 6.900 | 7.740 | 475,541 | +0.49(+6.76%) |
Nov 29, 2021 | 6.690 | 7.420 | 6.690 | 7.250 | 499,076 | +0.18(+2.55%) |
Nov 26, 2021 | 6.620 | 7.200 | 6.600 | 7.070 | 278,483 | -0.02(-0.28%) |
Nov 24, 2021 | 7.160 | 7.370 | 6.039 | 7.090 | 1,552,175 | -0.70(-8.99%) |
Nov 23, 2021 | 6.430 | 11.80 | 6.380 | 7.790 | 17,549,260 | +1.41(+22.10%) |
Nov 22, 2021 | 8.640 | 8.654 | 5.855 | 6.380 | 977,341 | -2.45(-27.75%) |
Nov 19, 2021 | 10.94 | 11.40 | 8.310 | 8.830 | 3,021,823 | -0.15(-1.67%) |
Nov 18, 2021 | 11.51 | 9.330 | 8.270 | 8.980 | 240,168 | -2.55(-22.12%) |
Nov 17, 2021 | 11.30 | 11.64 | 11.06 | 11.53 | 35,913 | +0.25(+2.22%) |
Nov 16, 2021 | 11.02 | 11.29 | 10.94 | 11.28 | 113,251 | +0.36(+3.30%) |
Nov 15, 2021 | 10.84 | 11.07 | 10.74 | 10.92 | 88,891 | +0.04(+0.37%) |
Nov 12, 2021 | 11.16 | 11.35 | 10.82 | 10.88 | 96,449 | -0.32(-2.86%) |
Nov 11, 2021 | 11.26 | 11.40 | 11.11 | 11.20 | 28,952 | -0.04(-0.36%) |
Nov 10, 2021 | 11.26 | 11.24 | 53,385 | -0.05(-0.44%) | ||
Nov 09, 2021 | 11.19 | 11.56 | 11.10 | 11.29 | 30,847 | +0.11(+0.98%) |
Nov 08, 2021 | 11.48 | 11.48 | 11.08 | 11.18 | 66,544 | -0.45(-3.87%) |
Nov 05, 2021 | 11.24 | 11.74 | 11.10 | 11.63 | 131,401 | +0.38(+3.38%) |
Nov 04, 2021 | 11.25 | 11.45 | 11.09 | 11.25 | 60,547 | -0.02(-0.18%) |
Nov 03, 2021 | 11.31 | 11.65 | 11.06 | 11.27 | 106,088 | -0.11(-0.97%) |
Nov 02, 2021 | 10.83 | 11.49 | 10.83 | 11.38 | 126,743 | +0.25(+2.25%) |
Nov 01, 2021 | 10.53 | 11.30 | 10.70 | 11.13 | 81,870 | +0.43(+4.02%) |
Oct 29, 2021 | 10.45 | 10.90 | 10.45 | 10.70 | 115,510 | +0.03(+0.28%) |
Oct 28, 2021 | 10.44 | 10.67 | 42,676 | +0.17(+1.62%) | ||
Oct 27, 2021 | 10.45 | 11.15 | 10.16 | 10.50 | 894,226 | +0.00(+0.00%) |
Oct 26, 2021 | 10.09 | 10.50 | 676,663 | +0.16(+1.55%) | ||
Oct 25, 2021 | 10.10 | 10.53 | 10.10 | 10.34 | 35,349 | -0.08(-0.77%) |
Oct 22, 2021 | 11.43 | 11.77 | 10.20 | 10.42 | 121,395 | -1.30(-11.09%) |
Oct 21, 2021 | 11.32 | 12.01 | 11.30 | 11.72 | 105,243 | +0.01(+0.09%) |
Oct 20, 2021 | 12.01 | 12.49 | 11.50 | 11.71 | 37,705 | -0.64(-5.18%) |
Oct 19, 2021 | 12.73 | 13.18 | 12.24 | 12.35 | 102,979 | -0.71(-5.44%) |
Oct 18, 2021 | 12.67 | 13.25 | 12.64 | 13.06 | 73,500 | -0.18(-1.36%) |
Oct 15, 2021 | 13.50 | 14.36 | 12.86 | 13.24 | 193,713 | -0.44(-3.22%) |
Oct 14, 2021 | 13.75 | 13.84 | 13.48 | 13.68 | 12,144 | +0.13(+0.96%) |
Oct 13, 2021 | 13.31 | 14.23 | 13.31 | 13.55 | 76,638 | +0.01(+0.07%) |
Oct 12, 2021 | 13.50 | 14.15 | 13.29 | 13.54 | 50,918 | +0.09(+0.67%) |
Oct 11, 2021 | 13.72 | 15.00 | 13.20 | 13.45 | 109,977 | -0.10(-0.74%) |
Oct 08, 2021 | 14.00 | 14.00 | 13.25 | 13.55 | 156,992 | -0.41(-2.94%) |
Oct 07, 2021 | 13.72 | 14.37 | 13.72 | 13.96 | 28,822 | -0.15(-1.06%) |
Oct 06, 2021 | 14.48 | 14.57 | 13.74 | 14.11 | 79,459 | -0.66(-4.47%) |
Oct 05, 2021 | 14.38 | 15.00 | 13.14 | 14.77 | 27,059 | +0.55(+3.87%) |
Oct 04, 2021 | 14.89 | 15.00 | 13.48 | 14.22 | 57,346 | -0.68(-4.56%) |
Oct 01, 2021 | 13.80 | 14.90 | 13.53 | 14.90 | 74,626 | +1.03(+7.43%) |
Sep 30, 2021 | 13.90 | 14.02 | 13.42 | 13.87 | 119,365 | -0.33(-2.32%) |
Sep 29, 2021 | 14.09 | 14.20 | 13.44 | 14.20 | 38,103 | +0.20(+1.43%) |
Sep 28, 2021 | 13.77 | 14.34 | 13.00 | 14.00 | 55,002 | +0.05(+0.36%) |
Sep 27, 2021 | 13.32 | 13.95 | 13.30 | 13.95 | 48,042 | +0.35(+2.57%) |
Sep 24, 2021 | 12.60 | 14.04 | 12.56 | 13.60 | 46,368 | +0.81(+6.33%) |
Sep 23, 2021 | 12.25 | 12.84 | 12.25 | 12.79 | 4,510 | +0.45(+3.65%) |
Sep 22, 2021 | 12.32 | 12.47 | 11.88 | 12.34 | 6,606 | +0.03(+0.24%) |
Sep 21, 2021 | 12.58 | 12.83 | 12.30 | 12.31 | 11,883 | -0.49(-3.83%) |
Sep 20, 2021 | 13.44 | 13.64 | 12.30 | 12.80 | 198,781 | -0.95(-6.91%) |
Sep 17, 2021 | 13.22 | 13.76 | 13.10 | 13.75 | 30,629 | +0.53(+4.01%) |
Sep 16, 2021 | 14.70 | 14.70 | 13.10 | 13.22 | 54,634 | -1.62(-10.92%) |
Sep 15, 2021 | 13.98 | 14.84 | 13.46 | 14.84 | 43,137 | +0.84(+6.00%) |
Sep 14, 2021 | 12.61 | 14.29 | 12.61 | 14.00 | 94,882 | +0.97(+7.44%) |
Sep 13, 2021 | 12.89 | 13.27 | 12.32 | 13.03 | 33,296 | +0.04(+0.31%) |
Sep 10, 2021 | 12.90 | 13.09 | 12.74 | 12.99 | 22,431 | +0.02(+0.15%) |
Sep 09, 2021 | 12.27 | 13.01 | 12.24 | 12.97 | 56,248 | +0.64(+5.19%) |
Sep 08, 2021 | 11.04 | 12.44 | 11.04 | 12.33 | 51,456 | +1.27(+11.48%) |
Sep 07, 2021 | 11.24 | 11.49 | 10.75 | 11.06 | 18,532 | -0.19(-1.69%) |
Sep 03, 2021 | 10.25 | 11.52 | 10.17 | 11.25 | 66,692 | +1.25(+12.50%) |
Sep 02, 2021 | 10.29 | 10.45 | 9.990 | 10.00 | 61,595 | -0.17(-1.67%) |
Sep 01, 2021 | 10.47 | 10.71 | 10.12 | 10.17 | 30,428 | -0.26(-2.49%) |
Aug 31, 2021 | 10.08 | 10.57 | 9.950 | 10.43 | 113,697 | +0.42(+4.20%) |
Aug 30, 2021 | 10.25 | 10.61 | 10.00 | 10.01 | 24,765 | -0.13(-1.28%) |
Aug 27, 2021 | 9.810 | 10.57 | 9.810 | 10.14 | 25,833 | +0.23(+2.32%) |
Aug 26, 2021 | 10.32 | 10.54 | 9.777 | 9.910 | 68,242 | -0.54(-5.17%) |
Aug 25, 2021 | 10.47 | 10.88 | 10.45 | 10.45 | 67,933 | -0.31(-2.88%) |
Aug 24, 2021 | 10.70 | 11.00 | 10.43 | 10.76 | 104,390 | -0.10(-0.92%) |
Aug 23, 2021 | 10.22 | 10.97 | 10.21 | 10.86 | 68,129 | +0.64(+6.26%) |
Aug 20, 2021 | 10.39 | 10.80 | 10.00 | 10.22 | 89,994 | -0.35(-3.31%) |
Aug 19, 2021 | 10.46 | 10.78 | 10.11 | 10.57 | 69,281 | -0.16(-1.49%) |
Aug 18, 2021 | 10.36 | 11.82 | 10.25 | 10.73 | 30,914 | +0.18(+1.71%) |
Aug 17, 2021 | 11.09 | 11.79 | 10.26 | 10.55 | 91,277 | -1.38(-11.57%) |
Aug 16, 2021 | 11.82 | 12.35 | 11.37 | 11.93 | 42,638 | +0.34(+2.93%) |
Aug 13, 2021 | 11.42 | 12.60 | 11.10 | 11.59 | 65,156 | +0.00(+0.00%) |
Aug 12, 2021 | 11.66 | 11.84 | 11.20 | 11.59 | 30,903 | +0.10(+0.87%) |
Aug 11, 2021 | 11.86 | 11.99 | 10.99 | 11.49 | 25,917 | -0.50(-4.17%) |
Aug 10, 2021 | 11.76 | 12.09 | 11.66 | 11.99 | 32,071 | +0.09(+0.76%) |
Aug 09, 2021 | 11.19 | 12.19 | 11.19 | 11.90 | 88,334 | +0.52(+4.57%) |
Aug 06, 2021 | 11.32 | 12.00 | 10.81 | 11.38 | 39,741 | +0.27(+2.43%) |
Aug 05, 2021 | 10.47 | 11.27 | 10.47 | 11.11 | 115,394 | +0.30(+2.78%) |
Aug 04, 2021 | 11.02 | 11.44 | 10.44 | 10.81 | 126,565 | -0.37(-3.31%) |
Aug 03, 2021 | 12.17 | 12.20 | 11.03 | 11.18 | 100,429 | -0.81(-6.76%) |
Aug 02, 2021 | 12.35 | 12.35 | 11.82 | 11.99 | 298,537 | -0.44(-3.54%) |
Jul 30, 2021 | 12.00 | 12.45 | 11.80 | 12.43 | 227,057 | +0.57(+4.81%) |
Jul 29, 2021 | 12.20 | 12.25 | 11.49 | 11.86 | 27,615 | +0.38(+3.31%) |
Jul 28, 2021 | 10.51 | 12.13 | 10.51 | 11.48 | 32,046 | +0.38(+3.42%) |
Jul 27, 2021 | 10.94 | 11.79 | 10.57 | 11.10 | 154,874 | +0.02(+0.18%) |
Jul 26, 2021 | 11.69 | 11.69 | 10.75 | 11.08 | 141,748 | -0.84(-7.05%) |
Jul 23, 2021 | 12.04 | 12.47 | 11.49 | 11.92 | 98,267 | -0.44(-3.56%) |
Jul 22, 2021 | 12.08 | 12.73 | 11.74 | 12.36 | 50,020 | +0.48(+4.04%) |
Jul 21, 2021 | 11.21 | 12.15 | 11.21 | 11.88 | 211,315 | +0.48(+4.21%) |
Jul 20, 2021 | 11.25 | 11.66 | 11.10 | 11.40 | 193,244 | +0.17(+1.51%) |
Jul 19, 2021 | 11.29 | 11.29 | 11.10 | 11.23 | 35,154 | -0.12(-1.06%) |
Jul 16, 2021 | 11.33 | 11.85 | 11.20 | 11.35 | 22,196 | +0.15(+1.34%) |
Jul 15, 2021 | 11.16 | 11.37 | 10.53 | 11.20 | 126,984 | -0.12(-1.06%) |
Jul 14, 2021 | 12.00 | 12.00 | 11.00 | 11.32 | 104,595 | -0.51(-4.31%) |
Jul 13, 2021 | 11.83 | 12.04 | 11.53 | 11.83 | 87,227 | -0.05(-0.42%) |
Jul 12, 2021 | 11.95 | 12.07 | 11.48 | 11.88 | 74,744 | +0.01(+0.08%) |
Jul 09, 2021 | 11.44 | 12.10 | 11.09 | 11.87 | 85,417 | +0.54(+4.77%) |
Jul 08, 2021 | 10.95 | 11.77 | 10.81 | 11.33 | 156,778 | +0.18(+1.61%) |
Jul 07, 2021 | 11.16 | 11.58 | 10.89 | 11.15 | 298,032 | -0.01(-0.09%) |
Jul 06, 2021 | 12.15 | 12.48 | 11.06 | 11.16 | 190,172 | -0.97(-8.00%) |
Jul 02, 2021 | 12.51 | 12.66 | 11.86 | 12.13 | 130,256 | -0.38(-3.04%) |
Jul 01, 2021 | 12.81 | 13.00 | 11.62 | 12.51 | 390,726 | -0.49(-3.77%) |
Jun 30, 2021 | 13.15 | 13.39 | 12.20 | 13.00 | 66,548 | -0.15(-1.14%) |
Jun 29, 2021 | 13.44 | 13.48 | 13.00 | 13.15 | 115,321 | -0.14(-1.05%) |
Jun 28, 2021 | 13.40 | 13.49 | 12.90 | 13.29 | 145,542 | -0.23(-1.70%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.13 | 13.52 | 77,892 | -0.23(-1.67%) |
Jun 24, 2021 | 13.50 | 14.18 | 13.46 | 13.75 | 100,624 | +0.44(+3.31%) |
Jun 23, 2021 | 13.46 | 14.35 | 13.16 | 13.31 | 199,293 | -0.12(-0.89%) |
Jun 22, 2021 | 13.64 | 13.88 | 13.13 | 13.43 | 246,618 | -0.18(-1.32%) |
Jun 21, 2021 | 13.75 | 14.18 | 13.23 | 13.61 | 173,244 | -0.19(-1.38%) |
Jun 18, 2021 | 14.20 | 14.40 | 13.31 | 13.80 | 143,705 | -0.32(-2.27%) |
Jun 17, 2021 | 13.71 | 14.50 | 13.71 | 14.12 | 49,413 | +0.12(+0.86%) |
Jun 16, 2021 | 14.85 | 14.88 | 13.76 | 14.00 | 140,460 | -0.85(-5.72%) |
Jun 15, 2021 | 14.48 | 14.85 | 13.82 | 14.85 | 114,683 | +0.29(+1.99%) |
Jun 14, 2021 | 14.45 | 14.96 | 14.29 | 14.56 | 64,285 | +0.19(+1.32%) |
Jun 11, 2021 | 14.32 | 15.08 | 14.00 | 14.37 | 32,228 | +0.06(+0.42%) |
Jun 10, 2021 | 14.00 | 14.35 | 13.73 | 14.31 | 119,181 | +0.52(+3.77%) |
Jun 09, 2021 | 14.26 | 14.86 | 13.55 | 13.79 | 210,092 | -0.12(-0.86%) |
Jun 08, 2021 | 14.25 | 14.76 | 13.78 | 13.91 | 147,487 | -0.11(-0.78%) |
Jun 07, 2021 | 13.57 | 14.97 | 13.27 | 14.02 | 221,572 | +0.68(+5.10%) |
Jun 04, 2021 | 14.97 | 15.15 | 13.20 | 13.34 | 217,704 | -1.67(-11.13%) |
Jun 03, 2021 | 14.75 | 16.16 | 14.01 | 15.01 | 124,449 | +0.23(+1.56%) |
Jun 02, 2021 | 15.02 | 16.93 | 14.50 | 14.78 | 190,250 | +0.06(+0.41%) |
Jun 01, 2021 | 14.82 | 15.75 | 14.54 | 14.72 | 129,466 | -0.34(-2.26%) |
May 28, 2021 | 15.86 | 15.86 | 13.12 | 15.06 | 304,600 | -0.83(-5.22%) |
May 27, 2021 | 16.10 | 16.98 | 15.53 | 15.89 | 92,508 | -0.16(-1.00%) |
May 26, 2021 | 15.32 | 16.55 | 14.93 | 16.05 | 73,142 | +0.54(+3.48%) |
May 25, 2021 | 18.17 | 18.28 | 15.50 | 15.51 | 142,325 | -2.91(-15.80%) |
May 24, 2021 | 17.88 | 18.45 | 15.19 | 18.42 | 338,639 | +0.81(+4.60%) |
May 21, 2021 | 15.85 | 19.74 | 15.67 | 17.61 | 1,238,437 | +3.02(+20.70%) |
May 20, 2021 | 13.41 | 14.71 | 13.30 | 14.59 | 205,973 | +1.30(+9.78%) |
May 19, 2021 | 11.93 | 13.36 | 11.85 | 13.29 | 135,525 | +1.40(+11.77%) |
May 18, 2021 | 12.12 | 12.20 | 11.55 | 11.89 | 26,793 | -0.25(-2.06%) |
May 17, 2021 | 11.00 | 12.15 | 11.00 | 12.14 | 55,838 | +1.09(+9.86%) |
May 14, 2021 | 10.12 | 11.05 | 9.822 | 11.05 | 62,109 | +1.30(+13.33%) |
May 13, 2021 | 10.94 | 10.94 | 9.750 | 9.750 | 39,909 | -1.22(-11.12%) |
May 12, 2021 | 11.15 | 11.24 | 10.57 | 10.97 | 24,689 | -0.34(-3.01%) |
May 11, 2021 | 10.69 | 11.38 | 10.56 | 11.31 | 58,141 | +0.33(+3.01%) |
May 10, 2021 | 11.65 | 11.89 | 10.76 | 10.98 | 29,532 | -0.52(-4.52%) |
May 07, 2021 | 11.51 | 11.94 | 11.40 | 11.50 | 20,591 | +0.00(+0.00%) |
May 06, 2021 | 11.72 | 12.23 | 11.34 | 11.50 | 20,117 | -0.17(-1.46%) |
May 05, 2021 | 12.26 | 12.32 | 11.67 | 11.67 | 118,060 | -0.55(-4.50%) |
May 04, 2021 | 11.91 | 12.41 | 10.52 | 12.22 | 62,463 | +0.30(+2.52%) |
May 03, 2021 | 12.36 | 12.51 | 11.67 | 11.92 | 32,499 | -0.26(-2.13%) |
Apr 30, 2021 | 12.75 | 12.78 | 12.10 | 12.18 | 66,900 | -0.24(-1.93%) |
Apr 29, 2021 | 12.40 | 12.73 | 12.22 | 12.42 | 46,604 | +0.22(+1.80%) |
Apr 28, 2021 | 12.40 | 12.55 | 12.15 | 12.20 | 26,329 | -0.20(-1.61%) |
Apr 27, 2021 | 12.95 | 12.95 | 12.06 | 12.40 | 98,817 | -0.35(-2.75%) |
Apr 26, 2021 | 13.16 | 13.16 | 12.70 | 12.75 | 44,422 | -0.13(-1.01%) |
Apr 23, 2021 | 12.88 | 13.16 | 12.51 | 12.88 | 46,400 | -0.05(-0.39%) |
Apr 22, 2021 | 12.73 | 13.39 | 12.52 | 12.93 | 40,159 | +0.24(+1.89%) |
Apr 21, 2021 | 12.13 | 12.96 | 12.02 | 12.69 | 52,455 | +0.35(+2.84%) |
Apr 20, 2021 | 12.73 | 12.73 | 12.09 | 12.34 | 31,551 | -0.46(-3.59%) |
Apr 19, 2021 | 13.12 | 13.25 | 12.41 | 12.80 | 43,770 | -0.10(-0.78%) |
Apr 16, 2021 | 13.53 | 13.63 | 12.90 | 12.90 | 51,300 | -0.89(-6.45%) |
Apr 15, 2021 | 13.00 | 13.88 | 13.00 | 13.79 | 28,356 | +0.85(+6.57%) |
Apr 14, 2021 | 13.95 | 14.94 | 12.45 | 12.94 | 202,686 | -0.92(-6.64%) |
Apr 13, 2021 | 13.67 | 15.00 | 13.16 | 13.86 | 93,365 | -0.03(-0.22%) |
Apr 12, 2021 | 13.98 | 14.37 | 13.23 | 13.89 | 53,512 | +0.39(+2.89%) |
Apr 09, 2021 | 14.56 | 15.49 | 13.21 | 13.50 | 68,100 | -0.82(-5.73%) |
Apr 08, 2021 | 13.45 | 14.59 | 12.67 | 14.32 | 97,725 | +0.97(+7.27%) |
Apr 07, 2021 | 13.24 | 13.69 | 12.64 | 13.35 | 199,939 | +0.35(+2.69%) |
Apr 06, 2021 | 13.01 | 13.25 | 12.30 | 13.00 | 245,884 | +0.00(+0.00%) |
Apr 05, 2021 | 13.91 | 13.96 | 12.96 | 13.00 | 202,115 | -0.46(-3.42%) |