Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.780 | 8.780 | 8.400 | 8.400 | 467,728 | -0.36(-4.11%) |
Mar 30, 2022 | 8.930 | 9.140 | 8.740 | 8.760 | 549,086 | -0.19(-2.12%) |
Mar 29, 2022 | 8.810 | 9.000 | 8.700 | 8.950 | 747,812 | +0.25(+2.87%) |
Mar 28, 2022 | 8.990 | 9.048 | 8.550 | 8.700 | 563,281 | -0.24(-2.68%) |
Mar 25, 2022 | 9.020 | 9.020 | 8.710 | 8.940 | 546,834 | -0.02(-0.22%) |
Mar 24, 2022 | 8.670 | 9.210 | 8.600 | 8.960 | 808,476 | +0.31(+3.58%) |
Mar 23, 2022 | 8.750 | 8.850 | 8.530 | 8.650 | 575,435 | -0.15(-1.70%) |
Mar 22, 2022 | 8.790 | 8.930 | 8.700 | 8.800 | 743,592 | +0.05(+0.57%) |
Mar 21, 2022 | 8.820 | 8.960 | 8.585 | 8.750 | 656,813 | -0.01(-0.11%) |
Mar 18, 2022 | 8.000 | 8.830 | 8.000 | 8.760 | 2,197,091 | +0.68(+8.42%) |
Mar 17, 2022 | 7.850 | 8.100 | 7.770 | 8.080 | 683,785 | +0.12(+1.51%) |
Mar 16, 2022 | 7.580 | 7.980 | 7.560 | 7.960 | 1,124,725 | +0.52(+6.99%) |
Mar 15, 2022 | 7.540 | 7.610 | 7.035 | 7.440 | 950,212 | +0.02(+0.27%) |
Mar 14, 2022 | 7.950 | 7.970 | 7.410 | 7.420 | 755,289 | -0.42(-5.36%) |
Mar 11, 2022 | 8.050 | 8.150 | 7.750 | 7.840 | 445,484 | -0.18(-2.24%) |
Mar 10, 2022 | 7.810 | 8.040 | 7.710 | 8.020 | 442,415 | +0.00(+0.00%) |
Mar 09, 2022 | 8.050 | 8.170 | 7.905 | 8.020 | 820,071 | +0.21(+2.69%) |
Mar 08, 2022 | 7.340 | 8.070 | 7.180 | 7.810 | 1,164,720 | +0.69(+9.69%) |
Mar 07, 2022 | 7.400 | 7.660 | 7.120 | 7.120 | 841,706 | -0.35(-4.69%) |
Mar 04, 2022 | 7.770 | 7.950 | 7.420 | 7.470 | 936,028 | -0.44(-5.56%) |
Mar 03, 2022 | 8.190 | 8.290 | 7.820 | 7.910 | 485,570 | -0.24(-2.94%) |
Mar 02, 2022 | 8.040 | 8.280 | 7.870 | 8.150 | 595,921 | +0.09(+1.12%) |
Mar 01, 2022 | 8.090 | 8.180 | 7.770 | 8.060 | 545,955 | +0.01(+0.12%) |
Feb 28, 2022 | 7.920 | 8.320 | 7.798 | 8.050 | 1,035,680 | +0.04(+0.50%) |
Feb 25, 2022 | 7.670 | 8.300 | 7.770 | 8.010 | 920,525 | +0.51(+6.80%) |
Feb 24, 2022 | 6.950 | 7.520 | 6.770 | 7.500 | 1,322,766 | +0.01(+0.13%) |
Feb 23, 2022 | 7.750 | 7.940 | 7.460 | 7.490 | 977,558 | -0.11(-1.45%) |
Feb 22, 2022 | 8.050 | 8.070 | 7.560 | 7.600 | 1,119,176 | -0.50(-6.17%) |
Feb 18, 2022 | 8.100 | 0 | -0.27(-3.23%) | |||
Feb 17, 2022 | 8.850 | 8.852 | 8.280 | 8.370 | 858,593 | -0.51(-5.74%) |
Feb 16, 2022 | 8.890 | 9.000 | 8.775 | 8.880 | 285,018 | -0.06(-0.67%) |
Feb 15, 2022 | 8.700 | 9.050 | 8.630 | 8.940 | 569,047 | +0.46(+5.42%) |
Feb 14, 2022 | 8.260 | 8.680 | 8.180 | 8.480 | 462,720 | +0.14(+1.68%) |
Feb 11, 2022 | 8.500 | 8.720 | 8.230 | 8.340 | 504,106 | -0.14(-1.65%) |
Feb 10, 2022 | 8.450 | 8.810 | 8.431 | 8.480 | 780,334 | -0.17(-1.97%) |
Feb 09, 2022 | 8.640 | 8.640 | 8.520 | 8.650 | 814,174 | +0.02(+0.23%) |
Feb 08, 2022 | 8.570 | 8.700 | 8.430 | 8.630 | 412,649 | +0.00(+0.00%) |
Feb 07, 2022 | 8.670 | 8.937 | 8.470 | 8.630 | 279,484 | +0.09(+1.05%) |
Feb 04, 2022 | 8.300 | 8.640 | 8.230 | 8.540 | 469,273 | +0.22(+2.64%) |
Feb 03, 2022 | 8.400 | 8.295 | 8.320 | 467,599 | -0.35(-4.04%) | |
Feb 02, 2022 | 8.940 | 9.020 | 8.440 | 8.670 | 982,564 | -0.21(-2.36%) |
Feb 01, 2022 | 8.950 | 9.090 | 8.732 | 8.880 | 848,480 | +0.11(+1.25%) |
Jan 31, 2022 | 8.120 | 8.770 | 8.770 | 827,291 | +0.80(+10.04%) | |
Jan 28, 2022 | 7.610 | 7.980 | 7.490 | 7.970 | 1,033,377 | +0.34(+4.46%) |
Jan 27, 2022 | 8.010 | 8.052 | 7.515 | 7.630 | 882,291 | -0.19(-2.43%) |
Jan 26, 2022 | 8.020 | 8.450 | 7.780 | 7.820 | 818,663 | +0.15(+1.96%) |
Jan 25, 2022 | 7.740 | 7.930 | 7.500 | 7.670 | 1,356,379 | -0.32(-4.01%) |
Jan 24, 2022 | 7.690 | 8.000 | 7.200 | 7.990 | 1,386,083 | -0.03(-0.37%) |
Jan 21, 2022 | 8.530 | 8.640 | 8.020 | 8.020 | 1,091,159 | -0.59(-6.85%) |
Jan 20, 2022 | 8.960 | 9.285 | 8.590 | 8.610 | 894,970 | -0.25(-2.82%) |
Jan 19, 2022 | 9.430 | 9.435 | 8.850 | 8.860 | 841,935 | -0.45(-4.83%) |
Jan 18, 2022 | 9.740 | 9.820 | 9.270 | 9.310 | 1,360,784 | -0.53(-5.39%) |
Jan 14, 2022 | 9.840 | 0 | +0.20(+2.07%) | |||
Jan 13, 2022 | 9.630 | 9.800 | 9.520 | 9.640 | 588,183 | +0.05(+0.52%) |
Jan 12, 2022 | 9.740 | 9.860 | 9.530 | 9.590 | 705,593 | -0.05(-0.52%) |
Jan 11, 2022 | 9.550 | 10.06 | 9.450 | 9.640 | 934,951 | +0.14(+1.47%) |
Jan 10, 2022 | 9.580 | 9.664 | 9.235 | 9.500 | 727,220 | -0.18(-1.86%) |
Jan 07, 2022 | 9.470 | 9.770 | 9.430 | 9.680 | 538,048 | +0.22(+2.33%) |
Jan 06, 2022 | 9.450 | 9.620 | 9.090 | 9.460 | 833,196 | +0.03(+0.32%) |
Jan 05, 2022 | 9.780 | 10.00 | 9.409 | 9.430 | 766,595 | -0.40(-4.07%) |
Jan 04, 2022 | 10.15 | 10.15 | 9.310 | 9.830 | 1,325,145 | -0.16(-1.60%) |
Jan 03, 2022 | 9.930 | 10.18 | 9.580 | 9.990 | 1,318,825 | +0.05(+0.50%) |
Dec 31, 2021 | 9.680 | 10.02 | 9.590 | 9.940 | 1,457,334 | +0.12(+1.22%) |
Dec 30, 2021 | 9.220 | 10.04 | 9.220 | 9.820 | 1,893,752 | +0.52(+5.59%) |
Dec 29, 2021 | 9.660 | 9.750 | 9.221 | 9.300 | 962,805 | -0.27(-2.82%) |
Dec 28, 2021 | 9.410 | 9.640 | 9.310 | 9.570 | 772,340 | +0.03(+0.31%) |
Dec 27, 2021 | 9.720 | 9.780 | 9.460 | 9.540 | 712,056 | -0.20(-2.05%) |
Dec 23, 2021 | 9.440 | 9.850 | 9.370 | 9.740 | 755,874 | +0.30(+3.18%) |
Dec 22, 2021 | 9.490 | 9.580 | 9.275 | 9.440 | 611,657 | -0.05(-0.53%) |
Dec 21, 2021 | 9.200 | 9.570 | 9.180 | 9.490 | 695,972 | +0.38(+4.17%) |
Dec 20, 2021 | 9.180 | 9.280 | 8.900 | 9.110 | 805,108 | -0.28(-2.98%) |
Dec 17, 2021 | 9.160 | 9.470 | 8.818 | 9.390 | 1,292,149 | -0.01(-0.11%) |
Dec 16, 2021 | 9.880 | 9.950 | 9.320 | 9.400 | 797,909 | -0.26(-2.69%) |
Dec 15, 2021 | 9.700 | 9.720 | 9.170 | 9.660 | 875,200 | -0.04(-0.41%) |
Dec 14, 2021 | 9.820 | 10.15 | 9.610 | 9.700 | 1,110,522 | -0.04(-0.41%) |
Dec 13, 2021 | 10.35 | 10.48 | 9.670 | 9.740 | 1,277,796 | -0.74(-7.06%) |
Dec 10, 2021 | 10.90 | 11.20 | 10.41 | 10.48 | 951,910 | -0.36(-3.32%) |
Dec 09, 2021 | 11.07 | 11.61 | 10.76 | 10.84 | 1,034,690 | -0.58(-5.08%) |
Dec 08, 2021 | 10.85 | 11.53 | 10.67 | 11.42 | 1,182,636 | +0.73(+6.83%) |
Dec 07, 2021 | 10.64 | 10.95 | 10.46 | 10.69 | 956,029 | +0.38(+3.69%) |
Dec 06, 2021 | 9.400 | 10.48 | 9.180 | 10.31 | 1,972,086 | +1.05(+11.34%) |
Dec 03, 2021 | 9.930 | 10.08 | 9.100 | 9.260 | 1,557,600 | -0.69(-6.93%) |
Dec 02, 2021 | 10.00 | 10.37 | 9.700 | 9.950 | 1,218,062 | -0.05(-0.50%) |
Dec 01, 2021 | 10.90 | 11.03 | 9.990 | 10.00 | 1,516,413 | -0.90(-8.26%) |
Nov 30, 2021 | 10.94 | 11.36 | 10.64 | 10.90 | 1,226,405 | -0.23(-2.07%) |
Nov 29, 2021 | 11.16 | 11.25 | 10.72 | 11.13 | 742,820 | +0.01(+0.09%) |
Nov 26, 2021 | 10.90 | 11.20 | 10.76 | 11.12 | 488,857 | -0.11(-0.98%) |
Nov 24, 2021 | 10.98 | 11.34 | 10.74 | 11.23 | 646,007 | +0.27(+2.46%) |
Nov 23, 2021 | 10.94 | 11.30 | 10.77 | 10.96 | 831,320 | -0.16(-1.44%) |
Nov 22, 2021 | 11.43 | 11.63 | 10.98 | 11.12 | 950,320 | -0.13(-1.16%) |
Nov 19, 2021 | 11.06 | 11.55 | 10.85 | 11.25 | 1,078,327 | +0.17(+1.53%) |
Nov 18, 2021 | 11.65 | 11.08 | 11.02 | 11.08 | 1,559,119 | -0.34(-2.98%) |
Nov 17, 2021 | 11.76 | 11.88 | 11.35 | 11.42 | 1,589,384 | -0.34(-2.89%) |
Nov 16, 2021 | 12.23 | 12.28 | 11.66 | 11.76 | 1,286,376 | -0.54(-4.39%) |
Nov 15, 2021 | 12.81 | 12.99 | 12.20 | 12.30 | 1,455,162 | -0.58(-4.50%) |
Nov 12, 2021 | 13.08 | 13.17 | 12.46 | 12.88 | 957,061 | -0.04(-0.31%) |
Nov 11, 2021 | 12.12 | 13.10 | 11.60 | 12.92 | 2,205,244 | +0.75(+6.16%) |
Nov 10, 2021 | 12.55 | 12.17 | 1,290,502 | -0.43(-3.41%) | ||
Nov 09, 2021 | 13.25 | 13.34 | 12.46 | 12.60 | 1,271,590 | -0.60(-4.55%) |
Nov 08, 2021 | 13.28 | 13.64 | 12.83 | 13.20 | 2,585,703 | +0.53(+4.18%) |
Nov 05, 2021 | 12.70 | 12.82 | 12.50 | 12.67 | 766,817 | +0.10(+0.80%) |
Nov 04, 2021 | 13.01 | 13.16 | 12.47 | 12.57 | 1,611,701 | -0.38(-2.93%) |
Nov 03, 2021 | 14.35 | 14.40 | 12.84 | 12.95 | 2,217,738 | -1.04(-7.43%) |
Nov 02, 2021 | 14.33 | 14.47 | 13.95 | 13.99 | 1,018,399 | -0.34(-2.37%) |
Nov 01, 2021 | 14.30 | 14.69 | 14.18 | 14.33 | 881,100 | +0.08(+0.56%) |
Oct 29, 2021 | 14.24 | 14.40 | 13.91 | 14.25 | 1,047,892 | -0.06(-0.42%) |
Oct 28, 2021 | 13.39 | 14.67 | 13.34 | 14.31 | 2,670,091 | +1.06(+8.00%) |
Oct 27, 2021 | 13.52 | 13.79 | 13.21 | 13.25 | 819,164 | -0.20(-1.49%) |
Oct 26, 2021 | 13.77 | 13.45 | 1,740,871 | +0.14(+1.05%) | ||
Oct 25, 2021 | 12.50 | 13.38 | 12.35 | 13.31 | 1,919,464 | +1.35(+11.29%) |
Oct 22, 2021 | 12.24 | 12.25 | 11.82 | 11.96 | 706,464 | -0.19(-1.56%) |
Oct 21, 2021 | 11.48 | 12.16 | 11.48 | 12.15 | 1,380,336 | +0.81(+7.14%) |
Oct 20, 2021 | 11.45 | 11.72 | 11.25 | 11.34 | 681,641 | -0.05(-0.44%) |
Oct 19, 2021 | 11.00 | 11.42 | 10.86 | 11.39 | 1,018,718 | +0.56(+5.17%) |
Oct 18, 2021 | 11.00 | 11.17 | 10.77 | 10.83 | 1,017,093 | -0.21(-1.90%) |
Oct 15, 2021 | 11.27 | 11.31 | 10.97 | 11.04 | 1,129,862 | -0.26(-2.30%) |
Oct 14, 2021 | 11.29 | 11.49 | 11.03 | 11.30 | 838,257 | +0.18(+1.62%) |
Oct 13, 2021 | 10.93 | 11.16 | 10.66 | 11.12 | 619,055 | +0.20(+1.83%) |
Oct 12, 2021 | 10.67 | 11.28 | 10.58 | 10.92 | 1,172,761 | +0.12(+1.11%) |
Oct 11, 2021 | 10.61 | 11.00 | 10.48 | 10.80 | 615,454 | +0.14(+1.31%) |
Oct 08, 2021 | 11.10 | 11.15 | 10.65 | 10.66 | 1,034,920 | -0.34(-3.09%) |
Oct 07, 2021 | 11.32 | 11.34 | 10.99 | 11.00 | 1,690,666 | -0.09(-0.81%) |
Oct 06, 2021 | 11.21 | 11.26 | 10.96 | 11.09 | 978,818 | -0.30(-2.63%) |
Oct 05, 2021 | 11.50 | 11.68 | 11.29 | 11.39 | 511,824 | -0.16(-1.39%) |
Oct 04, 2021 | 12.30 | 12.37 | 11.53 | 11.55 | 827,908 | -0.77(-6.25%) |
Oct 01, 2021 | 12.65 | 12.79 | 12.18 | 12.32 | 813,795 | -0.30(-2.38%) |
Sep 30, 2021 | 12.51 | 12.87 | 12.46 | 12.62 | 682,097 | +0.12(+0.96%) |
Sep 29, 2021 | 12.76 | 13.05 | 12.50 | 12.50 | 1,659,793 | -0.19(-1.50%) |
Sep 28, 2021 | 13.19 | 13.40 | 12.61 | 12.69 | 779,788 | -0.71(-5.30%) |
Sep 27, 2021 | 12.99 | 13.54 | 12.98 | 13.40 | 649,476 | +0.30(+2.29%) |
Sep 24, 2021 | 13.54 | 13.65 | 13.07 | 13.10 | 901,836 | -0.24(-1.80%) |
Sep 23, 2021 | 12.70 | 13.35 | 12.58 | 13.34 | 1,476,988 | +0.88(+7.06%) |
Sep 22, 2021 | 13.23 | 13.40 | 12.36 | 12.46 | 1,322,539 | -0.51(-3.93%) |
Sep 21, 2021 | 12.93 | 13.25 | 12.78 | 12.97 | 1,088,073 | +0.24(+1.89%) |
Sep 20, 2021 | 12.81 | 12.87 | 12.09 | 12.73 | 1,215,219 | -0.36(-2.75%) |
Sep 17, 2021 | 12.91 | 13.57 | 12.74 | 13.09 | 6,080,293 | +0.35(+2.75%) |
Sep 16, 2021 | 12.13 | 12.95 | 12.12 | 12.74 | 1,283,068 | +0.53(+4.34%) |
Sep 15, 2021 | 12.64 | 12.84 | 12.03 | 12.21 | 1,655,150 | -0.26(-2.09%) |
Sep 14, 2021 | 11.94 | 12.94 | 11.80 | 12.47 | 2,417,005 | +0.82(+7.04%) |
Sep 13, 2021 | 11.08 | 12.03 | 10.97 | 11.65 | 2,158,935 | +0.73(+6.68%) |
Sep 10, 2021 | 11.35 | 11.38 | 10.90 | 10.92 | 982,779 | -0.27(-2.41%) |
Sep 09, 2021 | 11.29 | 11.49 | 11.05 | 11.19 | 1,095,619 | +0.02(+0.18%) |
Sep 08, 2021 | 11.81 | 11.90 | 11.06 | 11.17 | 1,963,659 | -0.73(-6.13%) |
Sep 07, 2021 | 12.23 | 12.40 | 11.86 | 11.90 | 972,180 | -0.30(-2.46%) |
Sep 03, 2021 | 12.30 | 12.33 | 12.03 | 12.20 | 497,350 | -0.03(-0.25%) |
Sep 02, 2021 | 12.03 | 12.33 | 11.96 | 12.23 | 538,150 | +0.26(+2.17%) |
Sep 01, 2021 | 11.98 | 12.21 | 11.93 | 11.97 | 607,337 | +0.01(+0.08%) |
Aug 31, 2021 | 12.15 | 12.28 | 11.84 | 11.96 | 747,607 | -0.23(-1.89%) |
Aug 30, 2021 | 12.41 | 12.46 | 11.92 | 12.19 | 535,594 | -0.15(-1.22%) |
Aug 27, 2021 | 12.06 | 12.40 | 11.97 | 12.34 | 591,840 | +0.25(+2.07%) |
Aug 26, 2021 | 12.05 | 12.37 | 12.03 | 12.09 | 596,023 | -0.04(-0.33%) |
Aug 25, 2021 | 12.36 | 12.61 | 12.07 | 12.13 | 669,794 | -0.22(-1.78%) |
Aug 24, 2021 | 12.60 | 12.71 | 11.94 | 12.35 | 1,127,564 | -0.05(-0.40%) |
Aug 23, 2021 | 11.76 | 12.40 | 11.29 | 12.40 | 1,221,240 | +0.89(+7.73%) |
Aug 20, 2021 | 11.77 | 11.91 | 11.45 | 11.51 | 1,163,825 | -0.31(-2.62%) |
Aug 19, 2021 | 12.21 | 12.21 | 11.71 | 11.82 | 1,059,764 | -0.43(-3.51%) |
Aug 18, 2021 | 12.69 | 12.74 | 11.94 | 12.25 | 1,271,897 | -0.30(-2.39%) |
Aug 17, 2021 | 13.33 | 13.44 | 12.45 | 12.55 | 1,269,313 | -0.94(-6.97%) |
Aug 16, 2021 | 14.16 | 14.20 | 13.30 | 13.49 | 988,492 | -0.56(-3.99%) |
Aug 13, 2021 | 14.67 | 14.75 | 13.92 | 14.05 | 1,159,935 | -0.32(-2.23%) |
Aug 12, 2021 | 15.06 | 15.32 | 14.35 | 14.37 | 1,259,989 | -0.97(-6.32%) |
Aug 11, 2021 | 15.76 | 15.96 | 14.78 | 15.34 | 887,224 | -0.19(-1.22%) |
Aug 10, 2021 | 14.86 | 15.97 | 14.69 | 15.53 | 1,030,315 | +0.88(+6.01%) |
Aug 09, 2021 | 14.38 | 14.84 | 14.35 | 14.65 | 503,085 | +0.16(+1.10%) |
Aug 06, 2021 | 14.61 | 14.77 | 14.34 | 14.49 | 408,572 | -0.10(-0.69%) |
Aug 05, 2021 | 14.36 | 14.68 | 14.30 | 14.59 | 455,493 | +0.29(+2.03%) |
Aug 04, 2021 | 14.60 | 14.60 | 14.05 | 14.30 | 596,315 | -0.26(-1.79%) |
Aug 03, 2021 | 14.99 | 15.16 | 14.38 | 14.56 | 492,625 | -0.30(-2.02%) |
Aug 02, 2021 | 15.33 | 15.64 | 14.76 | 14.86 | 535,942 | -0.54(-3.51%) |
Jul 30, 2021 | 15.15 | 15.69 | 14.90 | 15.40 | 400,287 | -0.03(-0.19%) |
Jul 29, 2021 | 15.42 | 15.75 | 15.15 | 15.43 | 311,376 | +0.09(+0.59%) |
Jul 28, 2021 | 14.67 | 15.40 | 14.67 | 15.34 | 436,477 | +0.52(+3.51%) |
Jul 27, 2021 | 15.26 | 15.27 | 14.62 | 14.82 | 775,671 | -0.65(-4.20%) |
Jul 26, 2021 | 14.49 | 15.50 | 14.32 | 15.47 | 742,922 | +1.08(+7.51%) |
Jul 23, 2021 | 15.11 | 15.17 | 14.32 | 14.39 | 927,082 | -0.65(-4.32%) |
Jul 22, 2021 | 15.30 | 15.47 | 14.61 | 15.04 | 637,616 | -0.20(-1.31%) |
Jul 21, 2021 | 14.86 | 15.47 | 14.72 | 15.24 | 652,403 | +0.65(+4.46%) |
Jul 20, 2021 | 14.40 | 14.90 | 14.19 | 14.59 | 671,365 | +0.36(+2.53%) |
Jul 19, 2021 | 14.89 | 14.92 | 14.08 | 14.23 | 1,727,169 | -0.93(-6.13%) |
Jul 16, 2021 | 15.17 | 15.42 | 15.00 | 15.16 | 734,121 | +0.03(+0.20%) |
Jul 15, 2021 | 15.00 | 15.80 | 14.91 | 15.13 | 829,926 | -0.09(-0.59%) |
Jul 14, 2021 | 16.10 | 16.18 | 14.90 | 15.22 | 1,594,176 | -0.80(-4.99%) |
Jul 13, 2021 | 16.72 | 17.00 | 15.88 | 16.02 | 1,185,541 | -0.98(-5.76%) |
Jul 12, 2021 | 17.53 | 17.75 | 16.79 | 17.00 | 1,019,336 | -0.71(-4.01%) |
Jul 09, 2021 | 18.00 | 18.17 | 17.65 | 17.71 | 712,586 | -0.23(-1.28%) |
Jul 08, 2021 | 18.06 | 18.44 | 17.91 | 17.94 | 739,632 | -0.91(-4.83%) |
Jul 07, 2021 | 18.55 | 19.16 | 18.14 | 18.85 | 629,058 | +0.11(+0.59%) |
Jul 06, 2021 | 19.18 | 19.57 | 18.65 | 18.74 | 522,533 | -0.62(-3.20%) |
Jul 02, 2021 | 19.57 | 19.70 | 19.14 | 19.36 | 422,736 | -0.20(-1.02%) |
Jul 01, 2021 | 19.24 | 19.90 | 19.22 | 19.56 | 497,937 | +0.12(+0.62%) |
Jun 30, 2021 | 19.96 | 19.98 | 19.25 | 19.44 | 984,966 | -0.56(-2.80%) |
Jun 29, 2021 | 19.65 | 20.05 | 19.40 | 20.00 | 3,922,177 | +0.40(+2.04%) |
Jun 28, 2021 | 18.75 | 19.89 | 18.75 | 19.60 | 980,894 | +0.62(+3.27%) |
Jun 25, 2021 | 19.21 | 19.45 | 18.81 | 18.98 | 519,156 | -0.25(-1.30%) |
Jun 24, 2021 | 19.13 | 19.39 | 18.88 | 19.23 | 660,048 | +0.23(+1.21%) |
Jun 23, 2021 | 18.49 | 19.31 | 18.47 | 19.00 | 1,326,326 | +0.63(+3.43%) |
Jun 22, 2021 | 18.11 | 18.57 | 17.94 | 18.37 | 1,105,374 | +0.00(+0.00%) |
Jun 21, 2021 | 18.30 | 18.56 | 17.85 | 18.37 | 1,040,246 | -0.19(-1.02%) |
Jun 18, 2021 | 19.11 | 19.41 | 18.37 | 18.56 | 1,707,163 | -0.86(-4.43%) |
Jun 17, 2021 | 18.78 | 19.44 | 17.91 | 19.42 | 2,004,720 | +0.62(+3.30%) |
Jun 16, 2021 | 17.80 | 19.33 | 17.61 | 18.80 | 2,096,158 | +0.96(+5.38%) |
Jun 15, 2021 | 18.35 | 18.50 | 17.28 | 17.84 | 2,618,478 | -0.95(-5.06%) |
Jun 14, 2021 | 19.90 | 20.03 | 18.26 | 18.79 | 1,653,768 | -0.97(-4.91%) |
Jun 11, 2021 | 20.68 | 20.84 | 19.62 | 19.76 | 1,329,826 | -0.92(-4.45%) |
Jun 10, 2021 | 21.20 | 21.71 | 20.53 | 20.68 | 1,243,732 | -0.63(-2.96%) |
Jun 09, 2021 | 22.20 | 22.60 | 21.14 | 21.31 | 1,900,004 | -1.09(-4.87%) |
Jun 08, 2021 | 21.57 | 23.45 | 21.55 | 22.40 | 2,574,826 | +0.94(+4.38%) |
Jun 07, 2021 | 20.72 | 21.89 | 20.38 | 21.46 | 2,055,041 | +1.02(+4.99%) |
Jun 04, 2021 | 19.55 | 21.61 | 19.43 | 20.44 | 4,005,821 | +0.91(+4.66%) |
Jun 03, 2021 | 18.90 | 19.58 | 18.14 | 19.53 | 1,347,294 | +0.47(+2.47%) |
Jun 02, 2021 | 18.96 | 19.17 | 18.76 | 19.06 | 799,852 | +0.19(+1.01%) |
Jun 01, 2021 | 19.84 | 19.84 | 18.80 | 18.87 | 782,274 | -0.20(-1.05%) |
May 28, 2021 | 19.05 | 19.90 | 19.02 | 19.07 | 898,006 | -0.09(-0.47%) |
May 27, 2021 | 20.22 | 20.44 | 18.87 | 19.16 | 1,179,347 | -0.79(-3.96%) |
May 26, 2021 | 20.33 | 20.66 | 19.63 | 19.95 | 1,538,936 | -0.10(-0.50%) |
May 25, 2021 | 19.62 | 20.62 | 19.62 | 20.05 | 1,549,313 | +0.29(+1.47%) |
May 24, 2021 | 19.63 | 20.00 | 18.89 | 19.76 | 934,352 | +0.59(+3.08%) |
May 21, 2021 | 18.60 | 19.47 | 18.40 | 19.17 | 1,364,656 | +0.85(+4.64%) |
May 20, 2021 | 17.86 | 18.75 | 17.57 | 18.32 | 1,175,039 | +0.77(+4.39%) |
May 19, 2021 | 17.12 | 17.66 | 16.50 | 17.55 | 1,050,979 | +0.30(+1.74%) |
May 18, 2021 | 17.05 | 17.85 | 16.78 | 17.25 | 1,543,312 | +0.67(+4.04%) |
May 17, 2021 | 15.92 | 16.62 | 15.50 | 16.58 | 1,585,798 | +1.49(+9.87%) |
May 14, 2021 | 14.44 | 15.40 | 14.25 | 15.09 | 1,535,821 | +1.04(+7.40%) |
May 13, 2021 | 15.49 | 15.97 | 13.87 | 14.05 | 1,675,336 | -0.98(-6.52%) |
May 12, 2021 | 15.70 | 16.17 | 15.01 | 15.03 | 1,286,319 | -0.75(-4.75%) |
May 11, 2021 | 16.65 | 16.70 | 15.52 | 15.78 | 2,896,046 | -1.53(-8.84%) |
May 10, 2021 | 19.55 | 20.20 | 17.17 | 17.31 | 1,930,928 | -0.45(-2.53%) |