Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.630 | 4.795 | 4.400 | 4.410 | 1,919,482 | -0.23(-4.96%) |
Apr 28, 2022 | 4.700 | 4.810 | 4.525 | 4.640 | 2,281,799 | -0.01(-0.22%) |
Apr 27, 2022 | 4.730 | 4.870 | 4.650 | 4.650 | 1,846,107 | -0.10(-2.11%) |
Apr 26, 2022 | 4.840 | 4.860 | 4.590 | 4.750 | 1,646,899 | -0.12(-2.46%) |
Apr 25, 2022 | 4.720 | 4.925 | 4.690 | 4.870 | 1,605,365 | +0.14(+2.96%) |
Apr 22, 2022 | 4.810 | 4.880 | 4.620 | 4.730 | 1,138,343 | -0.11(-2.27%) |
Apr 21, 2022 | 5.040 | 5.210 | 4.820 | 4.840 | 1,320,639 | -0.12(-2.42%) |
Apr 20, 2022 | 5.300 | 5.320 | 4.940 | 4.960 | 1,876,620 | -0.29(-5.52%) |
Apr 19, 2022 | 5.090 | 5.370 | 5.010 | 5.250 | 1,627,680 | +0.12(+2.34%) |
Apr 18, 2022 | 5.140 | 5.235 | 4.940 | 5.130 | 1,721,487 | +0.07(+1.38%) |
Apr 14, 2022 | 5.400 | 5.420 | 5.040 | 5.060 | 1,186,345 | -0.29(-5.42%) |
Apr 13, 2022 | 5.350 | 5.448 | 5.210 | 5.350 | 1,067,119 | -0.02(-0.37%) |
Apr 12, 2022 | 5.550 | 5.570 | 5.310 | 5.370 | 719,515 | -0.04(-0.74%) |
Apr 11, 2022 | 5.290 | 5.500 | 5.240 | 5.410 | 1,478,700 | +0.05(+0.93%) |
Apr 08, 2022 | 5.440 | 5.440 | 5.250 | 5.360 | 1,103,467 | -0.14(-2.55%) |
Apr 07, 2022 | 5.530 | 5.580 | 5.300 | 5.500 | 769,996 | -0.08(-1.43%) |
Apr 06, 2022 | 5.680 | 5.740 | 5.435 | 5.580 | 821,729 | -0.25(-4.29%) |
Apr 05, 2022 | 6.040 | 6.090 | 5.785 | 5.830 | 1,140,206 | -0.22(-3.64%) |
Apr 04, 2022 | 5.640 | 6.190 | 5.640 | 6.050 | 2,269,337 | +0.50(+9.01%) |
Apr 01, 2022 | 5.740 | 5.810 | 5.490 | 5.550 | 1,120,282 | -0.12(-2.12%) |
Mar 31, 2022 | 5.950 | 5.960 | 5.670 | 5.670 | 713,281 | -0.25(-4.22%) |
Mar 30, 2022 | 6.030 | 6.220 | 5.900 | 5.920 | 898,882 | -0.17(-2.79%) |
Mar 29, 2022 | 6.030 | 6.240 | 5.950 | 6.090 | 1,218,516 | +0.21(+3.57%) |
Mar 28, 2022 | 5.740 | 5.940 | 5.630 | 5.880 | 1,029,868 | +0.15(+2.62%) |
Mar 25, 2022 | 6.000 | 6.080 | 5.690 | 5.730 | 1,124,813 | -0.28(-4.66%) |
Mar 24, 2022 | 5.930 | 6.040 | 5.860 | 6.010 | 1,002,983 | +0.11(+1.86%) |
Mar 23, 2022 | 6.010 | 6.290 | 5.880 | 5.900 | 1,257,985 | -0.23(-3.75%) |
Mar 22, 2022 | 5.820 | 6.290 | 5.790 | 6.130 | 1,678,104 | +0.36(+6.24%) |
Mar 21, 2022 | 6.120 | 6.120 | 5.670 | 5.770 | 1,191,171 | -0.38(-6.18%) |
Mar 18, 2022 | 5.960 | 6.240 | 5.950 | 6.150 | 1,490,326 | +0.15(+2.50%) |
Mar 17, 2022 | 5.820 | 6.095 | 5.770 | 6.000 | 1,448,432 | +0.05(+0.84%) |
Mar 16, 2022 | 5.880 | 6.110 | 5.780 | 5.950 | 1,163,518 | +0.25(+4.39%) |
Mar 15, 2022 | 5.600 | 5.875 | 5.565 | 5.700 | 1,006,609 | +0.11(+1.97%) |
Mar 14, 2022 | 5.760 | 6.040 | 5.560 | 5.590 | 1,361,310 | -0.26(-4.44%) |
Mar 11, 2022 | 6.180 | 6.260 | 5.675 | 5.850 | 1,480,097 | -0.27(-4.41%) |
Mar 10, 2022 | 6.290 | 6.310 | 5.920 | 6.120 | 1,259,356 | -0.38(-5.85%) |
Mar 09, 2022 | 6.220 | 6.520 | 6.010 | 6.500 | 1,555,644 | +0.64(+10.92%) |
Mar 08, 2022 | 5.630 | 5.990 | 5.380 | 5.860 | 1,297,426 | +0.20(+3.53%) |
Mar 07, 2022 | 6.120 | 6.410 | 5.650 | 5.660 | 1,870,835 | -0.49(-7.97%) |
Mar 04, 2022 | 6.500 | 6.700 | 6.020 | 6.150 | 2,439,295 | -0.42(-6.39%) |
Mar 03, 2022 | 7.010 | 7.010 | 6.420 | 6.570 | 1,790,048 | -0.36(-5.19%) |
Mar 02, 2022 | 7.070 | 7.070 | 6.750 | 6.930 | 897,689 | -0.13(-1.84%) |
Mar 01, 2022 | 6.890 | 7.190 | 6.890 | 7.060 | 1,052,232 | +0.17(+2.47%) |
Feb 28, 2022 | 6.890 | 7.060 | 6.790 | 6.890 | 1,272,684 | -0.05(-0.72%) |
Feb 25, 2022 | 6.730 | 6.940 | 6.365 | 6.940 | 2,269,376 | +0.19(+2.81%) |
Feb 24, 2022 | 6.190 | 6.755 | 6.190 | 6.750 | 1,152,085 | +0.36(+5.63%) |
Feb 23, 2022 | 6.710 | 6.780 | 6.345 | 6.390 | 2,503,361 | -0.28(-4.20%) |
Feb 22, 2022 | 6.400 | 6.780 | 6.360 | 6.670 | 2,840,204 | +0.05(+0.76%) |
Feb 18, 2022 | 6.620 | 0 | +0.13(+2.00%) | |||
Feb 17, 2022 | 6.910 | 6.970 | 6.400 | 6.490 | 2,052,731 | -0.28(-4.14%) |
Feb 16, 2022 | 7.930 | 8.639 | 6.680 | 6.770 | 7,340,948 | -2.08(-23.50%) |
Feb 15, 2022 | 8.620 | 8.905 | 8.500 | 8.850 | 1,392,130 | +0.35(+4.12%) |
Feb 14, 2022 | 8.560 | 8.820 | 8.392 | 8.500 | 711,470 | -0.11(-1.28%) |
Feb 11, 2022 | 8.730 | 9.037 | 8.545 | 8.610 | 1,283,680 | -0.10(-1.15%) |
Feb 10, 2022 | 8.630 | 8.870 | 8.515 | 8.710 | 1,105,570 | -0.14(-1.58%) |
Feb 09, 2022 | 8.670 | 8.900 | 8.560 | 8.850 | 1,007,743 | +0.24(+2.79%) |
Feb 08, 2022 | 8.230 | 8.610 | 8.190 | 8.610 | 1,241,833 | +0.26(+3.11%) |
Feb 07, 2022 | 8.120 | 8.370 | 8.085 | 8.350 | 945,680 | +0.15(+1.83%) |
Feb 04, 2022 | 7.980 | 8.325 | 7.780 | 8.200 | 1,663,794 | +0.20(+2.50%) |
Feb 03, 2022 | 8.000 | 7.940 | 8.000 | 1,315,649 | -0.42(-4.99%) | |
Feb 02, 2022 | 8.580 | 8.640 | 8.280 | 8.420 | 1,506,864 | -0.09(-1.06%) |
Feb 01, 2022 | 8.700 | 8.720 | 8.240 | 8.510 | 2,721,698 | -0.07(-0.82%) |
Jan 31, 2022 | 8.410 | 8.580 | 5,019,605 | +0.78(+10.00%) | ||
Jan 28, 2022 | 7.570 | 7.800 | 7.350 | 7.800 | 1,132,452 | +0.22(+2.90%) |
Jan 27, 2022 | 7.910 | 7.990 | 7.435 | 7.580 | 668,361 | -0.27(-3.44%) |
Jan 26, 2022 | 8.090 | 8.220 | 7.790 | 7.850 | 1,577,945 | +0.07(+0.90%) |
Jan 25, 2022 | 7.700 | 7.980 | 7.620 | 7.780 | 1,521,442 | -0.06(-0.77%) |
Jan 24, 2022 | 7.720 | 7.860 | 6.880 | 7.840 | 2,775,898 | -0.11(-1.38%) |
Jan 21, 2022 | 8.380 | 8.430 | 7.950 | 7.950 | 1,070,060 | -0.53(-6.25%) |
Jan 20, 2022 | 8.620 | 8.916 | 8.460 | 8.480 | 1,668,621 | +0.08(+0.95%) |
Jan 19, 2022 | 8.280 | 8.600 | 8.185 | 8.400 | 1,251,519 | +0.17(+2.07%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.200 | 8.230 | 1,940,226 | +0.02(+0.24%) |
Jan 14, 2022 | 8.210 | 0 | +0.30(+3.79%) | |||
Jan 13, 2022 | 8.540 | 8.740 | 7.895 | 7.910 | 1,254,819 | -0.66(-7.70%) |
Jan 12, 2022 | 8.610 | 8.850 | 8.420 | 8.570 | 603,020 | -0.08(-0.92%) |
Jan 11, 2022 | 8.310 | 8.665 | 8.210 | 8.650 | 1,641,828 | +0.36(+4.34%) |
Jan 10, 2022 | 8.280 | 8.330 | 7.860 | 8.290 | 1,194,832 | -0.14(-1.66%) |
Jan 07, 2022 | 8.420 | 8.630 | 8.270 | 8.430 | 819,385 | +0.06(+0.72%) |
Jan 06, 2022 | 8.500 | 8.740 | 8.290 | 8.370 | 1,055,891 | -0.17(-1.99%) |
Jan 05, 2022 | 8.800 | 9.316 | 8.540 | 8.540 | 1,677,421 | -0.34(-3.83%) |
Jan 04, 2022 | 9.480 | 9.520 | 8.770 | 8.880 | 1,221,334 | -0.50(-5.33%) |
Jan 03, 2022 | 9.360 | 9.640 | 9.220 | 9.380 | 718,761 | +0.17(+1.85%) |
Dec 31, 2021 | 9.180 | 9.365 | 9.060 | 9.210 | 806,969 | -0.01(-0.11%) |
Dec 30, 2021 | 8.670 | 9.300 | 8.585 | 9.220 | 1,056,384 | +0.55(+6.34%) |
Dec 29, 2021 | 9.100 | 9.100 | 8.660 | 8.670 | 896,083 | -0.50(-5.45%) |
Dec 28, 2021 | 9.260 | 9.380 | 9.120 | 9.170 | 554,908 | -0.16(-1.71%) |
Dec 27, 2021 | 9.490 | 9.550 | 9.280 | 9.330 | 661,185 | -0.10(-1.06%) |
Dec 23, 2021 | 9.370 | 9.555 | 9.260 | 9.430 | 783,081 | +0.03(+0.32%) |
Dec 22, 2021 | 9.630 | 9.630 | 9.355 | 9.400 | 613,336 | -0.21(-2.19%) |
Dec 21, 2021 | 9.440 | 9.780 | 9.280 | 9.610 | 932,297 | +0.32(+3.44%) |
Dec 20, 2021 | 9.350 | 9.350 | 9.020 | 9.290 | 621,279 | -0.28(-2.93%) |
Dec 17, 2021 | 9.030 | 9.590 | 8.860 | 9.570 | 1,357,736 | +0.42(+4.59%) |
Dec 16, 2021 | 9.480 | 9.490 | 9.010 | 9.150 | 1,008,774 | -0.26(-2.76%) |
Dec 15, 2021 | 9.000 | 9.430 | 8.760 | 9.410 | 1,054,957 | +0.48(+5.38%) |
Dec 14, 2021 | 9.130 | 9.220 | 8.850 | 8.930 | 996,810 | -0.34(-3.71%) |
Dec 13, 2021 | 9.490 | 9.545 | 9.190 | 9.274 | 1,783,744 | -0.28(-2.96%) |
Dec 10, 2021 | 10.03 | 10.28 | 9.450 | 9.557 | 1,145,196 | -0.48(-4.78%) |
Dec 09, 2021 | 9.705 | 10.08 | 9.705 | 10.04 | 1,841,011 | +0.14(+1.38%) |
Dec 08, 2021 | 9.750 | 10.14 | 9.680 | 9.900 | 1,936,136 | +0.12(+1.27%) |
Dec 07, 2021 | 9.410 | 10.10 | 9.350 | 9.776 | 1,548,538 | +0.56(+6.03%) |
Dec 06, 2021 | 8.650 | 9.250 | 8.510 | 9.220 | 1,112,213 | +0.45(+5.18%) |
Dec 03, 2021 | 9.220 | 9.245 | 8.670 | 8.766 | 1,262,971 | -0.41(-4.48%) |
Dec 02, 2021 | 9.360 | 9.510 | 9.070 | 9.177 | 2,116,074 | -0.35(-3.70%) |
Dec 01, 2021 | 9.800 | 9.970 | 9.380 | 9.530 | 2,148,265 | -0.08(-0.83%) |
Nov 30, 2021 | 9.560 | 9.770 | 9.281 | 9.610 | 2,037,688 | +0.10(+1.05%) |
Nov 29, 2021 | 9.620 | 9.770 | 9.290 | 9.510 | 1,454,394 | -0.12(-1.25%) |
Nov 26, 2021 | 9.400 | 9.670 | 9.390 | 9.630 | 1,113,799 | -0.07(-0.72%) |
Nov 24, 2021 | 9.350 | 9.705 | 9.170 | 9.700 | 1,464,525 | +0.36(+3.82%) |
Nov 23, 2021 | 9.300 | 9.390 | 8.890 | 9.343 | 1,534,578 | -0.06(-0.63%) |
Nov 22, 2021 | 10.09 | 10.09 | 9.090 | 9.403 | 1,932,814 | -0.59(-5.88%) |
Nov 19, 2021 | 10.40 | 10.56 | 9.910 | 9.990 | 1,181,834 | -0.51(-4.87%) |
Nov 18, 2021 | 11.34 | 10.54 | 10.47 | 10.50 | 1,367,151 | -0.71(-6.32%) |
Nov 17, 2021 | 11.23 | 11.30 | 11.10 | 11.21 | 1,230,335 | -0.09(-0.80%) |
Nov 16, 2021 | 10.94 | 11.37 | 10.82 | 11.30 | 1,085,250 | +0.28(+2.54%) |
Nov 15, 2021 | 11.04 | 11.27 | 10.82 | 11.02 | 1,126,772 | +0.04(+0.36%) |
Nov 12, 2021 | 10.80 | 11.01 | 10.74 | 10.98 | 1,115,830 | +0.17(+1.57%) |
Nov 11, 2021 | 10.76 | 10.97 | 10.66 | 10.81 | 901,413 | +0.09(+0.84%) |
Nov 10, 2021 | 10.71 | 10.72 | 1,099,625 | -0.05(-0.46%) | ||
Nov 09, 2021 | 10.82 | 10.89 | 10.50 | 10.77 | 1,072,740 | -0.08(-0.74%) |
Nov 08, 2021 | 10.86 | 10.94 | 10.62 | 10.85 | 1,185,902 | -0.02(-0.18%) |
Nov 05, 2021 | 11.84 | 12.02 | 10.64 | 10.87 | 1,740,086 | -0.93(-7.88%) |
Nov 04, 2021 | 12.09 | 12.21 | 11.56 | 11.80 | 1,591,298 | -0.23(-1.91%) |
Nov 03, 2021 | 11.74 | 12.18 | 11.66 | 12.03 | 855,794 | +0.23(+1.95%) |
Nov 02, 2021 | 12.69 | 12.72 | 11.76 | 11.80 | 1,477,605 | -0.85(-6.72%) |
Nov 01, 2021 | 12.59 | 12.71 | 12.37 | 12.65 | 788,079 | +0.12(+0.96%) |
Oct 29, 2021 | 12.48 | 12.99 | 12.48 | 12.53 | 1,237,338 | -0.08(-0.63%) |
Oct 28, 2021 | 12.53 | 12.61 | 802,403 | +0.20(+1.61%) | ||
Oct 27, 2021 | 12.61 | 13.00 | 12.39 | 12.41 | 1,118,141 | -0.24(-1.90%) |
Oct 26, 2021 | 12.88 | 12.65 | 1,172,848 | -0.14(-1.09%) | ||
Oct 25, 2021 | 12.07 | 12.87 | 12.06 | 12.79 | 1,633,068 | +0.69(+5.70%) |
Oct 22, 2021 | 12.39 | 12.64 | 12.07 | 12.10 | 1,228,962 | -0.48(-3.82%) |
Oct 21, 2021 | 12.47 | 12.79 | 12.37 | 12.58 | 1,387,912 | +0.11(+0.88%) |
Oct 20, 2021 | 12.54 | 12.56 | 12.33 | 12.47 | 752,268 | -0.08(-0.64%) |
Oct 19, 2021 | 12.44 | 13.09 | 12.35 | 12.55 | 1,044,725 | +0.12(+0.97%) |
Oct 18, 2021 | 13.12 | 13.24 | 12.30 | 12.43 | 1,587,492 | -0.72(-5.48%) |
Oct 15, 2021 | 13.25 | 13.29 | 12.94 | 13.15 | 1,480,008 | -0.14(-1.05%) |
Oct 14, 2021 | 12.93 | 13.30 | 12.71 | 13.29 | 1,762,446 | +0.61(+4.81%) |
Oct 13, 2021 | 11.96 | 12.99 | 11.86 | 12.68 | 2,155,917 | +0.86(+7.28%) |
Oct 12, 2021 | 12.12 | 12.25 | 11.73 | 11.82 | 1,357,513 | -0.20(-1.66%) |
Oct 11, 2021 | 12.16 | 12.41 | 12.00 | 12.02 | 1,399,817 | -0.14(-1.15%) |
Oct 08, 2021 | 12.59 | 12.73 | 12.14 | 12.16 | 1,140,170 | -0.41(-3.26%) |
Oct 07, 2021 | 12.04 | 12.85 | 12.03 | 12.57 | 1,285,597 | +0.60(+5.01%) |
Oct 06, 2021 | 11.92 | 12.21 | 11.89 | 11.97 | 726,021 | -0.10(-0.83%) |
Oct 05, 2021 | 12.69 | 12.74 | 11.99 | 12.07 | 1,052,413 | -0.56(-4.43%) |
Oct 04, 2021 | 12.70 | 12.80 | 12.34 | 12.63 | 929,191 | -0.20(-1.56%) |
Oct 01, 2021 | 12.48 | 12.96 | 12.32 | 12.83 | 1,234,214 | +0.49(+3.97%) |
Sep 30, 2021 | 12.27 | 12.52 | 12.01 | 12.34 | 958,494 | +0.10(+0.82%) |
Sep 29, 2021 | 12.58 | 12.77 | 12.16 | 12.24 | 1,084,194 | -0.24(-1.92%) |
Sep 28, 2021 | 12.78 | 13.02 | 12.44 | 12.48 | 1,445,223 | -0.56(-4.29%) |
Sep 27, 2021 | 14.20 | 14.54 | 12.99 | 13.04 | 1,916,864 | -1.36(-9.44%) |
Sep 24, 2021 | 13.74 | 14.92 | 13.49 | 14.40 | 3,046,185 | +0.57(+4.12%) |
Sep 23, 2021 | 12.27 | 13.87 | 12.27 | 13.83 | 3,181,856 | +1.64(+13.45%) |
Sep 22, 2021 | 12.01 | 12.24 | 11.80 | 12.19 | 1,634,330 | +0.32(+2.70%) |
Sep 21, 2021 | 11.82 | 12.19 | 11.81 | 11.87 | 637,679 | +0.07(+0.59%) |
Sep 20, 2021 | 11.85 | 12.12 | 11.64 | 11.80 | 1,214,355 | -0.42(-3.44%) |
Sep 17, 2021 | 12.38 | 12.52 | 11.96 | 12.22 | 2,274,977 | -0.27(-2.16%) |
Sep 16, 2021 | 11.47 | 12.63 | 11.40 | 12.49 | 2,231,603 | +0.92(+7.95%) |
Sep 15, 2021 | 11.53 | 11.77 | 11.42 | 11.57 | 1,784,559 | -0.11(-0.94%) |
Sep 14, 2021 | 11.23 | 12.05 | 11.10 | 11.68 | 3,090,288 | +0.98(+9.16%) |
Sep 13, 2021 | 10.59 | 10.92 | 10.37 | 10.70 | 1,022,151 | +0.19(+1.81%) |
Sep 10, 2021 | 10.38 | 10.69 | 10.30 | 10.51 | 917,916 | +0.15(+1.45%) |
Sep 09, 2021 | 10.20 | 10.44 | 10.11 | 10.36 | 608,953 | +0.19(+1.87%) |
Sep 08, 2021 | 10.57 | 10.63 | 10.05 | 10.17 | 911,803 | -0.43(-4.06%) |
Sep 07, 2021 | 10.55 | 10.70 | 10.55 | 10.60 | 698,690 | +0.09(+0.86%) |
Sep 03, 2021 | 10.54 | 10.58 | 10.27 | 10.51 | 614,389 | -0.04(-0.38%) |
Sep 02, 2021 | 10.50 | 10.79 | 10.37 | 10.55 | 1,488,126 | +0.14(+1.34%) |
Sep 01, 2021 | 10.61 | 10.75 | 10.36 | 10.41 | 895,440 | -0.23(-2.16%) |
Aug 31, 2021 | 10.74 | 10.84 | 10.56 | 10.64 | 704,314 | -0.09(-0.84%) |
Aug 30, 2021 | 10.59 | 10.94 | 10.42 | 10.73 | 927,077 | +0.18(+1.71%) |
Aug 27, 2021 | 10.54 | 10.77 | 10.39 | 10.55 | 1,022,913 | +0.00(+0.00%) |
Aug 26, 2021 | 10.67 | 10.90 | 10.52 | 10.55 | 898,499 | -0.09(-0.85%) |
Aug 25, 2021 | 10.71 | 10.74 | 10.50 | 10.64 | 817,541 | -0.03(-0.28%) |
Aug 24, 2021 | 10.50 | 10.70 | 10.46 | 10.67 | 716,733 | +0.26(+2.50%) |
Aug 23, 2021 | 10.32 | 10.45 | 10.27 | 10.41 | 762,040 | +0.13(+1.26%) |
Aug 20, 2021 | 9.910 | 10.33 | 9.910 | 10.28 | 960,135 | +0.37(+3.73%) |
Aug 19, 2021 | 9.890 | 10.02 | 9.790 | 9.910 | 1,095,753 | -0.06(-0.60%) |
Aug 18, 2021 | 10.10 | 10.32 | 9.920 | 9.970 | 948,118 | -0.03(-0.30%) |
Aug 17, 2021 | 9.950 | 10.05 | 9.825 | 10.00 | 1,074,140 | -0.06(-0.60%) |
Aug 16, 2021 | 10.30 | 10.30 | 10.03 | 10.06 | 1,187,854 | -0.32(-3.08%) |
Aug 13, 2021 | 10.43 | 10.51 | 10.02 | 10.38 | 1,581,845 | -0.02(-0.19%) |
Aug 12, 2021 | 10.41 | 10.54 | 10.13 | 10.40 | 1,346,760 | -0.05(-0.48%) |
Aug 11, 2021 | 10.96 | 10.96 | 10.34 | 10.45 | 1,408,842 | -0.36(-3.33%) |
Aug 10, 2021 | 11.28 | 11.37 | 10.73 | 10.81 | 1,418,063 | -0.40(-3.57%) |
Aug 09, 2021 | 11.11 | 11.39 | 11.00 | 11.21 | 1,009,962 | +0.00(+0.00%) |
Aug 06, 2021 | 11.50 | 11.73 | 11.14 | 11.21 | 1,404,488 | -0.55(-4.68%) |
Aug 05, 2021 | 10.75 | 11.88 | 10.60 | 11.76 | 1,522,140 | +0.56(+5.00%) |
Aug 04, 2021 | 11.21 | 11.37 | 11.06 | 11.20 | 1,397,608 | +0.07(+0.63%) |
Aug 03, 2021 | 11.50 | 11.50 | 10.87 | 11.13 | 1,384,930 | -0.31(-2.71%) |
Aug 02, 2021 | 11.64 | 11.71 | 11.41 | 11.44 | 1,037,113 | -0.07(-0.61%) |
Jul 30, 2021 | 11.89 | 11.98 | 11.45 | 11.51 | 1,616,774 | -0.54(-4.48%) |
Jul 29, 2021 | 12.03 | 12.27 | 11.94 | 12.05 | 661,969 | +0.02(+0.17%) |
Jul 28, 2021 | 12.14 | 12.42 | 11.99 | 12.03 | 786,246 | -0.02(-0.17%) |
Jul 27, 2021 | 12.21 | 12.24 | 11.82 | 12.05 | 757,970 | -0.19(-1.55%) |
Jul 26, 2021 | 11.95 | 12.28 | 11.94 | 12.24 | 803,147 | +0.21(+1.75%) |
Jul 23, 2021 | 12.05 | 12.16 | 11.87 | 12.03 | 521,126 | +0.06(+0.50%) |
Jul 22, 2021 | 11.61 | 12.14 | 11.55 | 11.97 | 1,275,730 | +0.43(+3.73%) |
Jul 21, 2021 | 11.99 | 11.99 | 11.49 | 11.54 | 1,307,676 | -0.41(-3.43%) |
Jul 20, 2021 | 11.58 | 12.12 | 11.33 | 11.95 | 1,366,392 | +0.47(+4.09%) |
Jul 19, 2021 | 11.99 | 12.00 | 11.15 | 11.48 | 1,846,193 | -0.72(-5.90%) |
Jul 16, 2021 | 11.92 | 12.27 | 11.91 | 12.20 | 1,156,292 | +0.45(+3.83%) |
Jul 15, 2021 | 11.75 | 12.05 | 11.61 | 11.75 | 1,242,875 | -0.15(-1.26%) |
Jul 14, 2021 | 11.84 | 12.10 | 11.66 | 11.90 | 1,621,727 | +0.15(+1.28%) |
Jul 13, 2021 | 12.11 | 12.29 | 11.61 | 11.75 | 1,552,803 | -0.58(-4.70%) |
Jul 12, 2021 | 12.60 | 12.62 | 12.22 | 12.33 | 447,257 | -0.18(-1.44%) |
Jul 09, 2021 | 12.21 | 12.55 | 12.13 | 12.51 | 829,607 | +0.28(+2.29%) |
Jul 08, 2021 | 12.29 | 12.42 | 11.94 | 12.23 | 2,287,710 | -0.36(-2.86%) |
Jul 07, 2021 | 12.91 | 12.93 | 12.32 | 12.59 | 535,662 | -0.16(-1.25%) |
Jul 06, 2021 | 12.90 | 12.91 | 12.50 | 12.75 | 1,178,204 | -0.09(-0.70%) |
Jul 02, 2021 | 13.59 | 13.60 | 12.80 | 12.84 | 1,418,284 | -0.67(-4.96%) |
Jul 01, 2021 | 13.57 | 13.60 | 13.30 | 13.51 | 862,397 | -0.01(-0.07%) |
Jun 30, 2021 | 14.07 | 14.07 | 13.47 | 13.52 | 877,182 | -0.61(-4.32%) |
Jun 29, 2021 | 13.97 | 14.21 | 13.71 | 14.13 | 815,018 | +0.17(+1.22%) |
Jun 28, 2021 | 14.52 | 14.56 | 13.73 | 13.96 | 516,544 | -0.43(-2.99%) |
Jun 25, 2021 | 13.95 | 14.42 | 13.93 | 14.39 | 805,837 | +0.51(+3.67%) |
Jun 24, 2021 | 14.00 | 14.11 | 13.64 | 13.88 | 465,122 | +0.10(+0.73%) |
Jun 23, 2021 | 13.34 | 13.80 | 13.34 | 13.78 | 528,587 | +0.45(+3.38%) |
Jun 22, 2021 | 13.63 | 13.70 | 13.29 | 13.33 | 635,585 | -0.30(-2.20%) |
Jun 21, 2021 | 13.54 | 13.76 | 13.23 | 13.63 | 586,514 | +0.07(+0.52%) |
Jun 18, 2021 | 13.75 | 13.90 | 13.54 | 13.56 | 642,030 | -0.25(-1.81%) |
Jun 17, 2021 | 13.70 | 14.15 | 13.29 | 13.81 | 871,320 | -0.05(-0.36%) |
Jun 16, 2021 | 13.80 | 14.11 | 13.65 | 13.86 | 447,802 | -0.01(-0.07%) |
Jun 15, 2021 | 14.50 | 14.50 | 13.85 | 13.87 | 841,311 | -0.58(-4.01%) |
Jun 14, 2021 | 14.35 | 14.58 | 14.28 | 14.45 | 817,386 | +0.15(+1.05%) |
Jun 11, 2021 | 14.30 | 14.36 | 14.02 | 14.30 | 966,147 | +0.02(+0.14%) |
Jun 10, 2021 | 14.04 | 14.38 | 14.02 | 14.28 | 920,953 | +0.23(+1.64%) |
Jun 09, 2021 | 14.43 | 14.61 | 13.88 | 14.05 | 1,612,338 | -0.43(-2.97%) |
Jun 08, 2021 | 14.15 | 14.50 | 14.15 | 14.48 | 682,524 | +0.46(+3.28%) |
Jun 07, 2021 | 13.61 | 14.31 | 13.57 | 14.02 | 1,235,930 | +0.40(+2.94%) |
Jun 04, 2021 | 13.67 | 13.93 | 13.61 | 13.62 | 778,233 | +0.04(+0.29%) |
Jun 03, 2021 | 14.28 | 14.36 | 13.50 | 13.58 | 1,326,782 | -0.69(-4.84%) |
Jun 02, 2021 | 14.29 | 14.51 | 14.09 | 14.27 | 678,550 | +0.01(+0.07%) |
Jun 01, 2021 | 14.15 | 14.51 | 14.09 | 14.26 | 1,314,685 | +0.08(+0.56%) |
May 28, 2021 | 14.36 | 14.40 | 14.05 | 14.18 | 767,631 | -0.09(-0.63%) |
May 27, 2021 | 14.14 | 14.44 | 14.03 | 14.27 | 1,302,637 | -0.11(-0.76%) |
May 26, 2021 | 14.09 | 14.60 | 14.02 | 14.38 | 831,844 | +0.38(+2.71%) |
May 25, 2021 | 14.59 | 14.72 | 13.82 | 14.00 | 1,864,534 | -0.44(-3.05%) |
May 24, 2021 | 14.24 | 14.56 | 14.12 | 14.44 | 1,244,820 | +0.38(+2.70%) |
May 21, 2021 | 13.90 | 14.45 | 13.60 | 14.06 | 1,760,987 | +0.26(+1.88%) |
May 20, 2021 | 13.39 | 13.82 | 13.36 | 13.80 | 1,053,686 | +0.24(+1.77%) |
May 19, 2021 | 12.82 | 13.61 | 12.61 | 13.56 | 1,834,400 | +0.42(+3.20%) |
May 18, 2021 | 12.69 | 13.50 | 12.67 | 13.14 | 2,181,933 | +0.68(+5.46%) |
May 17, 2021 | 12.88 | 12.96 | 12.36 | 12.46 | 1,510,721 | -0.60(-4.59%) |
May 14, 2021 | 12.84 | 13.20 | 12.70 | 13.06 | 3,152,448 | +0.40(+3.16%) |
May 13, 2021 | 11.93 | 12.74 | 11.93 | 12.66 | 2,504,206 | +0.60(+4.98%) |
May 12, 2021 | 12.89 | 12.98 | 11.98 | 12.06 | 2,630,601 | -1.09(-8.29%) |
May 11, 2021 | 12.15 | 13.23 | 12.10 | 13.15 | 1,746,430 | +0.57(+4.53%) |
May 10, 2021 | 13.60 | 13.65 | 12.32 | 12.58 | 2,728,125 | -1.00(-7.36%) |
May 07, 2021 | 14.81 | 14.90 | 13.17 | 13.58 | 4,039,944 | -0.46(-3.28%) |
May 06, 2021 | 14.46 | 14.57 | 13.65 | 14.04 | 1,881,550 | -0.55(-3.77%) |
May 05, 2021 | 15.32 | 15.38 | 14.42 | 14.59 | 976,667 | -0.71(-4.64%) |
May 04, 2021 | 15.15 | 15.41 | 14.64 | 15.30 | 1,129,267 | -0.24(-1.54%) |