Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.796 | 4.985 | 4.757 | 4.826 | 20,889,316 | -0.11(-2.21%) |
Mar 30, 2022 | 4.945 | 5.153 | 4.776 | 4.935 | 26,259,378 | -0.23(-4.41%) |
Mar 29, 2022 | 5.331 | 5.495 | 5.143 | 5.163 | 18,876,804 | -0.01(-0.19%) |
Mar 28, 2022 | 5.024 | 5.240 | 4.935 | 5.173 | 15,395,769 | +0.26(+5.24%) |
Mar 25, 2022 | 4.955 | 5.004 | 4.796 | 4.915 | 19,152,176 | -0.26(-4.98%) |
Mar 24, 2022 | 5.193 | 5.292 | 4.801 | 5.173 | 23,025,628 | -0.15(-2.79%) |
Mar 23, 2022 | 4.826 | 5.668 | 4.739 | 5.322 | 38,671,524 | +0.27(+5.29%) |
Mar 22, 2022 | 4.846 | 5.282 | 4.459 | 5.054 | 45,027,576 | +0.45(+9.68%) |
Mar 21, 2022 | 4.677 | 4.895 | 4.360 | 4.608 | 31,159,322 | -0.41(-8.10%) |
Mar 18, 2022 | 4.122 | 5.153 | 4.063 | 5.014 | 51,802,416 | +0.86(+20.76%) |
Mar 17, 2022 | 4.261 | 4.301 | 3.974 | 4.152 | 35,109,428 | -0.44(-9.50%) |
Mar 16, 2022 | 4.430 | 4.598 | 4.103 | 4.588 | 68,813,696 | +1.04(+29.33%) |
Mar 15, 2022 | 3.032 | 3.716 | 3.022 | 3.548 | 36,310,360 | +0.46(+14.74%) |
Mar 14, 2022 | 3.131 | 3.320 | 2.923 | 3.092 | 55,150,700 | -0.32(-9.30%) |
Mar 11, 2022 | 3.994 | 4.043 | 3.409 | 3.409 | 35,418,892 | -0.51(-12.91%) |
Mar 10, 2022 | 4.222 | 4.231 | 3.706 | 3.914 | 33,629,724 | -0.47(-10.63%) |
Mar 09, 2022 | 4.340 | 4.479 | 4.311 | 4.380 | 16,420,325 | +0.07(+1.61%) |
Mar 08, 2022 | 4.261 | 4.420 | 4.122 | 4.311 | 16,601,200 | +0.01(+0.23%) |
Mar 07, 2022 | 4.440 | 4.563 | 4.301 | 4.301 | 18,588,300 | -0.23(-5.03%) |
Mar 04, 2022 | 4.707 | 4.856 | 4.489 | 4.529 | 20,395,242 | -0.25(-5.19%) |
Mar 03, 2022 | 5.133 | 5.153 | 4.717 | 4.776 | 19,392,106 | -0.41(-7.84%) |
Mar 02, 2022 | 5.272 | 5.312 | 5.014 | 5.183 | 10,601,245 | -0.07(-1.32%) |
Mar 01, 2022 | 5.391 | 5.594 | 5.222 | 5.252 | 12,789,242 | -0.09(-1.67%) |
Feb 28, 2022 | 5.252 | 5.490 | 5.163 | 5.341 | 11,503,342 | -0.04(-0.74%) |
Feb 25, 2022 | 5.351 | 5.431 | 5.262 | 5.381 | 8,118,679 | +0.05(+0.93%) |
Feb 24, 2022 | 4.994 | 5.341 | 4.965 | 5.331 | 16,955,756 | -0.04(-0.74%) |
Feb 23, 2022 | 5.520 | 5.673 | 5.351 | 5.371 | 10,597,974 | -0.09(-1.63%) |
Feb 22, 2022 | 5.470 | 5.649 | 5.431 | 5.460 | 16,476,205 | -0.14(-2.48%) |
Feb 18, 2022 | 5.599 | 0 | -0.34(-5.68%) | |||
Feb 17, 2022 | 5.985 | 6.213 | 5.886 | 5.936 | 7,761,028 | -0.18(-2.92%) |
Feb 16, 2022 | 6.144 | 6.174 | 6.015 | 6.114 | 8,081,103 | -0.11(-1.75%) |
Feb 15, 2022 | 6.055 | 6.223 | 6.015 | 6.223 | 8,665,408 | +0.38(+6.44%) |
Feb 14, 2022 | 5.936 | 6.050 | 5.787 | 5.847 | 9,051,050 | -0.12(-1.99%) |
Feb 11, 2022 | 6.114 | 6.268 | 5.921 | 5.966 | 8,742,125 | -0.27(-4.29%) |
Feb 10, 2022 | 6.124 | 6.461 | 6.077 | 6.233 | 10,828,160 | -0.09(-1.41%) |
Feb 09, 2022 | 6.035 | 6.382 | 5.946 | 6.322 | 10,736,909 | +0.42(+7.05%) |
Feb 08, 2022 | 5.777 | 5.956 | 5.658 | 5.906 | 8,842,393 | +0.19(+3.29%) |
Feb 07, 2022 | 5.758 | 5.981 | 5.708 | 5.718 | 8,879,388 | -0.10(-1.70%) |
Feb 04, 2022 | 5.748 | 5.906 | 5.639 | 5.817 | 10,673,447 | +0.16(+2.80%) |
Feb 03, 2022 | 5.748 | 5.658 | 10,822,297 | -0.21(-3.55%) | ||
Feb 02, 2022 | 6.382 | 6.382 | 5.758 | 5.867 | 16,684,723 | -0.52(-8.07%) |
Feb 01, 2022 | 6.015 | 6.431 | 5.976 | 6.382 | 12,777,425 | +0.26(+4.21%) |
Jan 31, 2022 | 5.639 | 6.134 | 6.124 | 13,127,716 | +0.60(+10.95%) | |
Jan 28, 2022 | 5.579 | 5.599 | 5.312 | 5.520 | 15,552,739 | +0.01(+0.18%) |
Jan 27, 2022 | 5.827 | 5.906 | 5.480 | 5.510 | 19,562,908 | -0.28(-4.79%) |
Jan 26, 2022 | 6.164 | 6.184 | 5.758 | 5.787 | 14,611,233 | -0.21(-3.47%) |
Jan 25, 2022 | 5.966 | 6.213 | 5.896 | 5.995 | 15,060,769 | -0.14(-2.26%) |
Jan 24, 2022 | 6.144 | 6.144 | 5.767 | 6.134 | 18,726,378 | -0.20(-3.13%) |
Jan 21, 2022 | 6.649 | 6.699 | 6.263 | 6.332 | 13,956,468 | -0.35(-5.19%) |
Jan 20, 2022 | 7.026 | 7.199 | 6.659 | 6.679 | 14,217,278 | -0.08(-1.17%) |
Jan 19, 2022 | 6.877 | 6.937 | 6.654 | 6.758 | 10,262,613 | -0.07(-1.02%) |
Jan 18, 2022 | 6.818 | 7.085 | 6.778 | 6.828 | 11,260,042 | -0.21(-2.96%) |
Jan 14, 2022 | 7.036 | 0 | +0.17(+2.45%) | |||
Jan 13, 2022 | 7.145 | 7.234 | 6.838 | 6.867 | 11,437,499 | -0.41(-5.59%) |
Jan 12, 2022 | 7.383 | 7.591 | 7.145 | 7.274 | 14,290,331 | +0.07(+0.96%) |
Jan 11, 2022 | 6.927 | 7.294 | 6.887 | 7.204 | 13,145,461 | +0.39(+5.67%) |
Jan 10, 2022 | 6.808 | 6.823 | 6.545 | 6.818 | 10,139,088 | +0.13(+1.93%) |
Jan 07, 2022 | 6.630 | 6.947 | 6.511 | 6.689 | 12,198,336 | +0.16(+2.43%) |
Jan 06, 2022 | 6.461 | 6.659 | 6.273 | 6.530 | 14,463,025 | +0.25(+3.94%) |
Jan 05, 2022 | 6.322 | 6.709 | 6.238 | 6.283 | 11,148,536 | -0.11(-1.71%) |
Jan 04, 2022 | 6.808 | 6.818 | 6.243 | 6.392 | 12,894,470 | -0.40(-5.84%) |
Jan 03, 2022 | 6.858 | 7.016 | 6.630 | 6.788 | 10,897,278 | +0.00(+0.00%) |
Dec 31, 2021 | 6.630 | 7.001 | 6.560 | 6.788 | 12,201,743 | +0.00(+0.00%) |
Dec 30, 2021 | 5.916 | 6.907 | 5.916 | 6.788 | 20,017,970 | +0.87(+14.74%) |
Dec 29, 2021 | 6.124 | 6.223 | 5.906 | 5.916 | 15,163,326 | -0.34(-5.39%) |
Dec 28, 2021 | 6.312 | 6.362 | 6.174 | 6.253 | 9,362,891 | -0.03(-0.47%) |
Dec 27, 2021 | 6.451 | 6.590 | 6.248 | 6.283 | 11,538,236 | -0.16(-2.46%) |
Dec 23, 2021 | 6.283 | 6.511 | 6.194 | 6.441 | 8,351,905 | +0.08(+1.25%) |
Dec 22, 2021 | 6.213 | 6.441 | 6.144 | 6.362 | 10,983,795 | +0.04(+0.63%) |
Dec 21, 2021 | 6.085 | 6.402 | 6.055 | 6.322 | 19,744,816 | +0.36(+5.98%) |
Dec 20, 2021 | 6.015 | 6.090 | 5.931 | 5.966 | 15,886,670 | -0.28(-4.44%) |
Dec 17, 2021 | 6.094 | 6.253 | 5.956 | 6.243 | 15,192,918 | +0.01(+0.16%) |
Dec 16, 2021 | 6.421 | 6.605 | 6.213 | 6.233 | 10,356,255 | -0.07(-1.10%) |
Dec 15, 2021 | 6.283 | 6.332 | 6.035 | 6.303 | 12,416,897 | -0.02(-0.31%) |
Dec 14, 2021 | 6.243 | 6.461 | 6.184 | 6.322 | 9,799,002 | -0.05(-0.78%) |
Dec 13, 2021 | 6.530 | 6.590 | 6.129 | 6.372 | 12,727,549 | -0.35(-5.16%) |
Dec 10, 2021 | 6.610 | 6.758 | 6.540 | 6.719 | 12,152,414 | +0.13(+1.95%) |
Dec 09, 2021 | 6.709 | 6.942 | 6.550 | 6.590 | 7,921,967 | -0.23(-3.34%) |
Dec 08, 2021 | 6.778 | 7.016 | 6.451 | 6.818 | 11,465,766 | +0.11(+1.62%) |
Dec 07, 2021 | 6.501 | 6.818 | 6.451 | 6.709 | 24,546,312 | +0.58(+9.55%) |
Dec 06, 2021 | 6.005 | 6.219 | 5.852 | 6.124 | 18,179,034 | +0.13(+2.15%) |
Dec 03, 2021 | 6.540 | 6.610 | 5.886 | 5.995 | 33,720,904 | -0.81(-11.94%) |
Dec 02, 2021 | 6.610 | 6.927 | 6.610 | 6.808 | 16,893,616 | +0.21(+3.15%) |
Dec 01, 2021 | 7.214 | 7.284 | 6.590 | 6.600 | 14,822,693 | -0.53(-7.37%) |
Nov 30, 2021 | 6.877 | 7.145 | 6.877 | 7.125 | 19,279,102 | +0.22(+3.16%) |
Nov 29, 2021 | 7.095 | 7.100 | 6.848 | 6.907 | 9,234,635 | -0.19(-2.65%) |
Nov 26, 2021 | 7.085 | 7.160 | 6.927 | 7.095 | 13,658,211 | -0.27(-3.63%) |
Nov 24, 2021 | 7.383 | 7.502 | 7.303 | 7.363 | 11,599,359 | -0.08(-1.07%) |
Nov 23, 2021 | 7.571 | 7.630 | 7.343 | 7.442 | 10,165,370 | -0.12(-1.57%) |
Nov 22, 2021 | 7.561 | 7.680 | 7.373 | 7.561 | 10,571,783 | +0.01(+0.13%) |
Nov 19, 2021 | 7.630 | 7.759 | 7.502 | 7.551 | 7,585,789 | +0.02(+0.26%) |
Nov 18, 2021 | 7.769 | 7.541 | 7.467 | 7.531 | 17,813,286 | -0.46(-5.71%) |
Nov 17, 2021 | 8.503 | 8.503 | 7.848 | 7.987 | 16,602,270 | -0.53(-6.17%) |
Nov 16, 2021 | 8.413 | 8.621 | 8.275 | 8.512 | 10,158,662 | +0.18(+2.14%) |
Nov 15, 2021 | 8.701 | 8.780 | 8.304 | 8.334 | 11,550,668 | -0.44(-4.97%) |
Nov 12, 2021 | 8.483 | 8.780 | 8.374 | 8.770 | 12,121,028 | +0.13(+1.49%) |
Nov 11, 2021 | 8.017 | 8.681 | 7.997 | 8.641 | 24,982,354 | +0.71(+9.00%) |
Nov 10, 2021 | 7.799 | 7.928 | 17,516,908 | +0.05(+0.63%) | ||
Nov 09, 2021 | 7.898 | 8.255 | 7.680 | 7.878 | 20,005,872 | -0.01(-0.13%) |
Nov 08, 2021 | 7.779 | 8.037 | 7.779 | 7.888 | 13,531,072 | +0.16(+2.05%) |
Nov 05, 2021 | 7.789 | 7.987 | 7.611 | 7.730 | 12,666,449 | -0.07(-0.89%) |
Nov 04, 2021 | 8.076 | 8.319 | 7.739 | 7.799 | 13,379,392 | -0.17(-2.11%) |
Nov 03, 2021 | 7.997 | 8.012 | 7.888 | 7.967 | 9,379,135 | -0.02(-0.25%) |
Nov 02, 2021 | 8.066 | 8.126 | 7.858 | 7.987 | 15,831,198 | -0.35(-4.16%) |
Nov 01, 2021 | 7.819 | 8.364 | 8.314 | 8.334 | 14,107,239 | +0.55(+7.00%) |
Oct 29, 2021 | 8.027 | 8.086 | 7.720 | 7.789 | 11,111,775 | -0.32(-3.91%) |
Oct 28, 2021 | 7.858 | 8.126 | 7.670 | 8.106 | 9,687,464 | +0.09(+1.11%) |
Oct 27, 2021 | 7.918 | 8.096 | 7.789 | 8.017 | 9,859,382 | +0.08(+1.00%) |
Oct 26, 2021 | 8.284 | 7.938 | 14,038,390 | -0.33(-3.96%) | ||
Oct 25, 2021 | 8.403 | 8.512 | 8.106 | 8.265 | 11,909,696 | -0.15(-1.77%) |
Oct 22, 2021 | 8.314 | 9.018 | 8.210 | 8.413 | 18,702,626 | +0.17(+2.04%) |
Oct 21, 2021 | 8.403 | 8.612 | 8.225 | 8.245 | 14,619,306 | -0.24(-2.80%) |
Oct 20, 2021 | 8.641 | 8.849 | 8.384 | 8.483 | 20,475,402 | +0.14(+1.66%) |
Oct 19, 2021 | 7.809 | 8.398 | 7.779 | 8.344 | 19,286,698 | +0.69(+9.07%) |
Oct 18, 2021 | 7.502 | 7.670 | 7.432 | 7.650 | 9,780,831 | +0.11(+1.45%) |
Oct 15, 2021 | 7.630 | 7.690 | 7.442 | 7.541 | 9,096,191 | +0.05(+0.66%) |
Oct 14, 2021 | 7.730 | 7.739 | 7.383 | 7.492 | 14,418,100 | -0.32(-4.06%) |
Oct 13, 2021 | 7.749 | 7.839 | 7.551 | 7.809 | 7,241,379 | +0.13(+1.68%) |
Oct 12, 2021 | 7.541 | 7.799 | 7.449 | 7.680 | 9,474,246 | +0.09(+1.17%) |
Oct 11, 2021 | 7.819 | 7.908 | 7.561 | 7.591 | 12,704,180 | -0.03(-0.39%) |
Oct 08, 2021 | 7.462 | 7.680 | 7.368 | 7.621 | 16,194,056 | +0.26(+3.50%) |
Oct 07, 2021 | 7.284 | 7.482 | 7.229 | 7.363 | 20,098,408 | +0.38(+5.39%) |
Oct 06, 2021 | 6.937 | 7.063 | 6.858 | 6.986 | 8,271,856 | -0.06(-0.84%) |
Oct 05, 2021 | 6.867 | 7.165 | 6.803 | 7.046 | 9,120,042 | +0.24(+3.49%) |
Oct 04, 2021 | 6.937 | 6.957 | 6.768 | 6.808 | 11,186,140 | -0.26(-3.65%) |
Oct 01, 2021 | 7.155 | 7.185 | 6.937 | 7.066 | 7,245,553 | -0.12(-1.66%) |
Sep 30, 2021 | 6.996 | 7.244 | 6.937 | 7.185 | 19,732,638 | +0.24(+3.42%) |
Sep 29, 2021 | 7.006 | 7.180 | 6.937 | 6.947 | 9,829,878 | -0.09(-1.27%) |
Sep 28, 2021 | 7.095 | 7.165 | 6.947 | 7.036 | 9,551,331 | -0.12(-1.66%) |
Sep 27, 2021 | 7.006 | 7.264 | 6.768 | 7.155 | 19,174,450 | +0.14(+1.98%) |
Sep 24, 2021 | 7.294 | 7.323 | 6.758 | 7.016 | 18,260,448 | -0.36(-4.84%) |
Sep 23, 2021 | 7.482 | 7.521 | 7.284 | 7.373 | 9,446,769 | +0.00(+0.00%) |
Sep 22, 2021 | 7.294 | 7.541 | 7.249 | 7.373 | 17,438,446 | +0.11(+1.50%) |
Sep 21, 2021 | 7.462 | 7.561 | 7.254 | 7.264 | 12,421,431 | -0.09(-1.21%) |
Sep 20, 2021 | 7.531 | 7.531 | 7.194 | 7.353 | 17,549,872 | -0.45(-5.72%) |
Sep 17, 2021 | 7.928 | 8.047 | 7.739 | 7.799 | 14,474,535 | -0.03(-0.38%) |
Sep 16, 2021 | 7.819 | 7.918 | 7.645 | 7.829 | 7,913,721 | -0.08(-1.00%) |
Sep 15, 2021 | 7.848 | 7.908 | 7.660 | 7.908 | 10,062,503 | -0.08(-0.99%) |
Sep 14, 2021 | 8.175 | 8.205 | 7.848 | 7.987 | 11,980,464 | -0.19(-2.30%) |
Sep 13, 2021 | 8.364 | 8.384 | 8.037 | 8.175 | 15,603,785 | -0.40(-4.62%) |
Sep 10, 2021 | 8.721 | 9.018 | 8.512 | 8.572 | 9,594,264 | -0.06(-0.69%) |
Sep 09, 2021 | 8.364 | 8.800 | 8.245 | 8.631 | 12,925,837 | +0.06(+0.69%) |
Sep 08, 2021 | 8.919 | 9.008 | 8.542 | 8.572 | 14,440,535 | -0.35(-3.89%) |
Sep 07, 2021 | 9.018 | 9.444 | 8.919 | 8.919 | 16,450,243 | +0.07(+0.78%) |
Sep 03, 2021 | 8.730 | 8.958 | 8.706 | 8.849 | 9,381,841 | +0.12(+1.36%) |
Sep 02, 2021 | 9.216 | 9.345 | 8.671 | 8.730 | 16,641,689 | -0.37(-4.03%) |
Sep 01, 2021 | 8.849 | 9.375 | 8.839 | 9.097 | 24,631,548 | +0.34(+3.85%) |
Aug 31, 2021 | 8.730 | 9.008 | 8.612 | 8.760 | 16,226,477 | +0.33(+3.88%) |
Aug 30, 2021 | 8.413 | 8.458 | 8.037 | 8.433 | 13,020,364 | -0.07(-0.82%) |
Aug 27, 2021 | 8.587 | 8.641 | 8.398 | 8.503 | 9,733,526 | -0.12(-1.38%) |
Aug 26, 2021 | 8.849 | 8.924 | 8.483 | 8.621 | 14,815,522 | -0.32(-3.55%) |
Aug 25, 2021 | 8.750 | 8.968 | 8.572 | 8.939 | 22,723,208 | -0.09(-0.99%) |
Aug 24, 2021 | 8.443 | 9.196 | 8.394 | 9.028 | 42,089,044 | +1.02(+12.75%) |
Aug 23, 2021 | 7.432 | 8.106 | 7.254 | 8.007 | 28,037,374 | +0.61(+8.31%) |
Aug 20, 2021 | 7.432 | 7.754 | 7.244 | 7.393 | 45,184,972 | +0.23(+3.18%) |
Aug 19, 2021 | 7.521 | 7.551 | 6.967 | 7.165 | 55,199,252 | -0.56(-7.31%) |
Aug 18, 2021 | 7.739 | 8.007 | 7.452 | 7.730 | 46,249,560 | -0.02(-0.26%) |
Aug 17, 2021 | 7.987 | 8.225 | 7.561 | 7.749 | 74,394,752 | -1.09(-12.33%) |
Aug 16, 2021 | 9.602 | 9.612 | 8.800 | 8.839 | 29,219,900 | -0.87(-8.98%) |
Aug 13, 2021 | 9.910 | 9.999 | 9.652 | 9.711 | 11,006,056 | -0.25(-2.49%) |
Aug 12, 2021 | 10.29 | 10.29 | 9.721 | 9.959 | 15,930,476 | -0.40(-3.83%) |
Aug 11, 2021 | 10.60 | 10.71 | 10.30 | 10.36 | 9,989,017 | -0.17(-1.60%) |
Aug 10, 2021 | 10.73 | 10.86 | 10.40 | 10.52 | 6,821,864 | -0.17(-1.58%) |
Aug 09, 2021 | 10.36 | 10.83 | 10.28 | 10.69 | 7,870,985 | +0.33(+3.16%) |
Aug 06, 2021 | 10.38 | 10.49 | 10.22 | 10.37 | 7,104,157 | -0.01(-0.10%) |
Aug 05, 2021 | 10.35 | 10.48 | 10.19 | 10.38 | 5,976,698 | -0.10(-0.95%) |
Aug 04, 2021 | 10.61 | 10.85 | 10.38 | 10.47 | 8,158,530 | +0.02(+0.19%) |
Aug 03, 2021 | 10.52 | 10.60 | 10.16 | 10.45 | 11,656,462 | -0.33(-3.03%) |
Aug 02, 2021 | 10.72 | 10.92 | 10.47 | 10.78 | 9,168,048 | +0.31(+2.93%) |
Jul 30, 2021 | 10.47 | 10.74 | 10.34 | 10.47 | 9,922,801 | -0.07(-0.66%) |
Jul 29, 2021 | 10.80 | 10.89 | 10.43 | 10.54 | 15,476,879 | +0.12(+1.14%) |
Jul 28, 2021 | 10.20 | 10.59 | 10.13 | 10.43 | 24,904,004 | +0.55(+5.62%) |
Jul 27, 2021 | 9.900 | 10.31 | 9.528 | 9.870 | 35,500,104 | -0.50(-4.78%) |
Jul 26, 2021 | 9.682 | 10.67 | 9.424 | 10.37 | 32,415,182 | -0.32(-2.97%) |
Jul 23, 2021 | 10.90 | 10.98 | 10.43 | 10.68 | 21,178,750 | -0.79(-6.91%) |
Jul 22, 2021 | 11.68 | 11.80 | 11.45 | 11.48 | 10,596,406 | -0.09(-0.77%) |
Jul 21, 2021 | 11.45 | 11.75 | 11.27 | 11.56 | 8,915,393 | +0.12(+1.04%) |
Jul 20, 2021 | 11.41 | 11.58 | 11.14 | 11.45 | 10,836,792 | +0.16(+1.41%) |
Jul 19, 2021 | 11.23 | 11.50 | 11.19 | 11.29 | 19,019,570 | -0.31(-2.65%) |
Jul 16, 2021 | 12.11 | 12.16 | 11.54 | 11.59 | 23,363,722 | -0.69(-5.65%) |
Jul 15, 2021 | 12.59 | 12.88 | 12.15 | 12.29 | 11,588,287 | -0.32(-2.52%) |
Jul 14, 2021 | 12.90 | 13.06 | 12.35 | 12.61 | 13,885,667 | -0.30(-2.30%) |
Jul 13, 2021 | 12.74 | 13.21 | 12.60 | 12.90 | 20,484,576 | +0.67(+5.51%) |
Jul 12, 2021 | 12.37 | 12.50 | 11.97 | 12.23 | 35,932,040 | -0.54(-4.19%) |
Jul 09, 2021 | 12.98 | 13.06 | 12.61 | 12.76 | 19,227,168 | +0.19(+1.50%) |
Jul 08, 2021 | 13.04 | 13.08 | 12.40 | 12.58 | 34,027,272 | -0.95(-7.03%) |
Jul 07, 2021 | 14.01 | 14.11 | 13.49 | 13.53 | 15,487,589 | -0.45(-3.19%) |
Jul 06, 2021 | 14.38 | 14.41 | 13.46 | 13.97 | 33,502,038 | -1.02(-6.81%) |
Jul 02, 2021 | 15.26 | 15.36 | 14.92 | 14.99 | 6,428,455 | -0.34(-2.20%) |
Jul 01, 2021 | 15.36 | 15.48 | 15.09 | 15.33 | 8,656,987 | -0.01(-0.06%) |
Jun 30, 2021 | 15.68 | 15.75 | 15.34 | 15.34 | 6,555,573 | -0.38(-2.40%) |
Jun 29, 2021 | 15.73 | 15.78 | 15.37 | 15.72 | 8,072,832 | +0.06(+0.38%) |
Jun 28, 2021 | 15.79 | 16.02 | 15.55 | 15.66 | 7,764,806 | +0.01(+0.06%) |
Jun 25, 2021 | 15.64 | 15.96 | 15.60 | 15.65 | 11,035,043 | +0.14(+0.89%) |
Jun 24, 2021 | 15.26 | 15.51 | 15.08 | 15.51 | 9,193,951 | +0.42(+2.76%) |
Jun 23, 2021 | 15.10 | 15.40 | 15.05 | 15.09 | 7,507,045 | +0.02(+0.13%) |
Jun 22, 2021 | 14.95 | 15.11 | 14.79 | 15.07 | 6,453,013 | +0.10(+0.66%) |
Jun 21, 2021 | 14.93 | 14.98 | 14.55 | 14.97 | 7,259,972 | +0.02(+0.13%) |
Jun 18, 2021 | 15.08 | 15.28 | 14.83 | 14.95 | 16,358,633 | -0.16(-1.05%) |
Jun 17, 2021 | 15.24 | 15.29 | 14.92 | 15.11 | 8,100,858 | -0.10(-0.65%) |
Jun 16, 2021 | 15.26 | 15.48 | 15.00 | 15.21 | 8,437,843 | -0.11(-0.71%) |
Jun 15, 2021 | 16.15 | 16.19 | 15.28 | 15.32 | 9,805,373 | -0.55(-3.50%) |
Jun 14, 2021 | 15.35 | 16.17 | 15.27 | 15.88 | 14,594,168 | +0.54(+3.56%) |
Jun 11, 2021 | 15.66 | 15.76 | 15.33 | 15.33 | 8,759,169 | -0.31(-1.96%) |
Jun 10, 2021 | 15.46 | 15.83 | 15.46 | 15.64 | 8,538,399 | +0.21(+1.35%) |
Jun 09, 2021 | 15.30 | 15.93 | 15.29 | 15.43 | 13,991,326 | +0.28(+1.83%) |
Jun 08, 2021 | 15.16 | 15.57 | 14.97 | 15.15 | 8,561,233 | +0.07(+0.46%) |
Jun 07, 2021 | 15.08 | 15.15 | 14.61 | 15.08 | 15,252,273 | -0.19(-1.23%) |
Jun 04, 2021 | 15.42 | 15.51 | 15.11 | 15.27 | 7,493,336 | -0.01(-0.06%) |
Jun 03, 2021 | 15.42 | 15.67 | 15.21 | 15.28 | 9,554,746 | -0.34(-2.16%) |
Jun 02, 2021 | 16.20 | 16.28 | 15.44 | 15.62 | 12,425,146 | -0.58(-3.61%) |
Jun 01, 2021 | 16.20 | 16.38 | 15.93 | 16.20 | 22,507,348 | +0.60(+3.87%) |
May 28, 2021 | 15.27 | 15.98 | 15.21 | 15.60 | 13,926,591 | +0.33(+2.14%) |
May 27, 2021 | 15.32 | 15.38 | 14.89 | 15.27 | 43,496,284 | -0.08(-0.52%) |
May 26, 2021 | 15.33 | 15.45 | 15.06 | 15.35 | 10,745,176 | +0.13(+0.85%) |
May 25, 2021 | 15.47 | 15.71 | 15.22 | 15.22 | 13,840,347 | +0.11(+0.72%) |
May 24, 2021 | 14.91 | 15.30 | 14.76 | 15.11 | 11,869,474 | +0.12(+0.79%) |
May 21, 2021 | 15.06 | 15.27 | 14.74 | 14.99 | 12,288,109 | -0.08(-0.53%) |
May 20, 2021 | 14.65 | 15.31 | 14.63 | 15.07 | 13,300,844 | +0.61(+4.25%) |
May 19, 2021 | 14.57 | 14.81 | 14.33 | 14.46 | 21,365,808 | -0.26(-1.75%) |
May 18, 2021 | 15.01 | 15.62 | 14.48 | 14.72 | 34,872,280 | -0.45(-2.94%) |
May 17, 2021 | 15.53 | 15.74 | 14.83 | 15.16 | 23,369,360 | +0.09(+0.59%) |
May 14, 2021 | 14.85 | 15.13 | 14.55 | 15.07 | 17,924,354 | +0.63(+4.39%) |
May 13, 2021 | 15.25 | 15.43 | 14.18 | 14.44 | 23,669,594 | -0.81(-5.33%) |
May 12, 2021 | 15.24 | 15.85 | 15.16 | 15.25 | 21,237,112 | +0.21(+1.38%) |
May 11, 2021 | 14.61 | 15.25 | 14.49 | 15.04 | 18,144,864 | -0.05(-0.33%) |
May 10, 2021 | 15.81 | 15.81 | 14.87 | 15.09 | 31,276,162 | -0.83(-5.23%) |
May 07, 2021 | 16.27 | 16.43 | 15.78 | 15.92 | 11,203,256 | -0.23(-1.41%) |
May 06, 2021 | 16.37 | 16.37 | 15.93 | 16.15 | 17,854,512 | +0.14(+0.87%) |
May 05, 2021 | 16.39 | 16.61 | 16.00 | 16.01 | 16,363,877 | -0.41(-2.47%) |
May 04, 2021 | 16.96 | 17.04 | 16.24 | 16.42 | 21,994,512 | -0.65(-3.83%) |
May 03, 2021 | 17.36 | 17.48 | 16.93 | 17.07 | 13,228,375 | -0.19(-1.09%) |
Apr 30, 2021 | 17.64 | 17.72 | 17.26 | 17.26 | 11,466,353 | -0.38(-2.13%) |
Apr 29, 2021 | 18.21 | 18.51 | 17.42 | 17.64 | 34,499,844 | -0.99(-5.32%) |
Apr 28, 2021 | 19.30 | 19.31 | 18.56 | 18.63 | 11,689,305 | -0.59(-3.09%) |
Apr 27, 2021 | 19.44 | 19.66 | 19.11 | 19.22 | 14,470,178 | -0.04(-0.21%) |
Apr 26, 2021 | 18.73 | 19.31 | 18.40 | 19.26 | 13,302,225 | +0.47(+2.48%) |
Apr 23, 2021 | 18.86 | 19.16 | 18.51 | 18.80 | 17,948,694 | +0.36(+1.93%) |
Apr 22, 2021 | 18.10 | 18.88 | 17.99 | 18.44 | 30,667,616 | +0.53(+2.93%) |
Apr 21, 2021 | 16.88 | 18.04 | 16.81 | 17.92 | 23,096,058 | +1.08(+6.42%) |
Apr 20, 2021 | 17.64 | 17.65 | 16.68 | 16.84 | 34,089,436 | -0.83(-4.71%) |
Apr 19, 2021 | 18.30 | 18.37 | 17.51 | 17.67 | 21,199,272 | -0.21(-1.16%) |
Apr 16, 2021 | 17.93 | 17.98 | 17.54 | 17.88 | 17,648,584 | +0.05(+0.28%) |
Apr 15, 2021 | 18.41 | 18.46 | 17.54 | 17.83 | 30,374,424 | -0.16(-0.88%) |
Apr 14, 2021 | 17.84 | 18.53 | 17.74 | 17.99 | 21,102,364 | -0.07(-0.38%) |
Apr 13, 2021 | 18.04 | 18.51 | 18.01 | 18.06 | 20,772,178 | +0.19(+1.05%) |
Apr 12, 2021 | 19.04 | 19.22 | 17.81 | 17.87 | 48,076,964 | -1.18(-6.19%) |
Apr 09, 2021 | 19.11 | 19.72 | 18.84 | 19.05 | 27,272,498 | -0.03(-0.16%) |
Apr 08, 2021 | 19.86 | 20.19 | 18.95 | 19.08 | 36,107,184 | -0.40(-2.04%) |
Apr 07, 2021 | 20.02 | 20.10 | 19.34 | 19.47 | 34,132,864 | -0.51(-2.53%) |
Apr 06, 2021 | 19.27 | 20.38 | 19.20 | 19.98 | 53,123,940 | +1.12(+5.94%) |
Apr 05, 2021 | 19.94 | 20.06 | 18.63 | 18.86 | 57,436,776 | -1.07(-5.37%) |