Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.123 | 2.182 | 1.985 | 1.995 | 388,810 | -0.12(-5.58%) |
Apr 28, 2022 | 2.064 | 2.172 | 1.980 | 2.113 | 424,163 | +0.06(+2.87%) |
Apr 27, 2022 | 2.172 | 2.172 | 2.024 | 2.054 | 276,698 | -0.03(-1.41%) |
Apr 26, 2022 | 2.192 | 2.192 | 2.064 | 2.083 | 285,335 | -0.11(-4.93%) |
Apr 25, 2022 | 2.211 | 2.309 | 2.192 | 2.192 | 430,762 | -0.09(-3.88%) |
Apr 22, 2022 | 2.300 | 2.411 | 2.241 | 2.280 | 260,870 | -0.05(-2.11%) |
Apr 21, 2022 | 2.506 | 2.545 | 2.231 | 2.329 | 327,879 | -0.16(-6.32%) |
Apr 20, 2022 | 2.437 | 2.575 | 2.300 | 2.486 | 329,003 | +0.04(+1.61%) |
Apr 19, 2022 | 2.260 | 2.496 | 2.260 | 2.447 | 402,737 | +0.16(+6.87%) |
Apr 18, 2022 | 2.329 | 2.359 | 2.231 | 2.290 | 257,856 | -0.04(-1.69%) |
Apr 14, 2022 | 2.457 | 2.457 | 2.309 | 2.329 | 306,107 | -0.13(-5.20%) |
Apr 13, 2022 | 2.437 | 2.516 | 2.408 | 2.457 | 258,868 | +0.03(+1.21%) |
Apr 12, 2022 | 2.545 | 2.609 | 2.427 | 2.427 | 236,076 | -0.08(-3.14%) |
Apr 11, 2022 | 2.526 | 2.595 | 2.437 | 2.506 | 266,785 | -0.05(-1.92%) |
Apr 08, 2022 | 2.604 | 2.614 | 2.516 | 2.555 | 294,847 | -0.06(-2.26%) |
Apr 07, 2022 | 2.722 | 2.771 | 2.536 | 2.614 | 366,256 | -0.14(-5.00%) |
Apr 06, 2022 | 2.771 | 2.811 | 2.663 | 2.752 | 445,118 | -0.13(-4.44%) |
Apr 05, 2022 | 2.988 | 2.988 | 2.832 | 2.879 | 258,068 | -0.12(-3.93%) |
Apr 04, 2022 | 2.850 | 3.066 | 2.779 | 2.997 | 537,830 | +0.20(+7.02%) |
Apr 01, 2022 | 2.860 | 2.884 | 2.732 | 2.801 | 505,048 | -0.05(-1.72%) |
Mar 31, 2022 | 2.948 | 2.997 | 2.840 | 2.850 | 348,146 | -0.11(-3.65%) |
Mar 30, 2022 | 2.919 | 3.007 | 2.840 | 2.958 | 414,944 | +0.04(+1.35%) |
Mar 29, 2022 | 2.909 | 3.027 | 2.899 | 2.919 | 571,394 | +0.01(+0.34%) |
Mar 28, 2022 | 2.899 | 2.988 | 2.801 | 2.909 | 1,033,013 | +0.00(+0.00%) |
Mar 25, 2022 | 3.263 | 3.332 | 2.752 | 2.909 | 2,741,080 | -0.69(-19.13%) |
Mar 24, 2022 | 3.813 | 3.813 | 3.469 | 3.597 | 756,134 | -0.14(-3.68%) |
Mar 23, 2022 | 3.715 | 3.990 | 3.646 | 3.734 | 455,547 | -0.01(-0.26%) |
Mar 22, 2022 | 3.626 | 3.803 | 3.610 | 3.744 | 359,346 | +0.17(+4.67%) |
Mar 21, 2022 | 3.813 | 3.833 | 3.518 | 3.577 | 315,297 | -0.24(-6.19%) |
Mar 18, 2022 | 3.508 | 3.852 | 3.499 | 3.813 | 572,945 | +0.30(+8.68%) |
Mar 17, 2022 | 3.282 | 3.538 | 3.204 | 3.508 | 315,680 | +0.15(+4.39%) |
Mar 16, 2022 | 3.174 | 3.381 | 3.135 | 3.361 | 404,884 | +0.22(+6.87%) |
Mar 15, 2022 | 2.762 | 3.155 | 2.762 | 3.145 | 510,833 | +0.39(+14.29%) |
Mar 14, 2022 | 2.978 | 2.978 | 2.712 | 2.752 | 434,617 | -0.19(-6.35%) |
Mar 11, 2022 | 3.223 | 3.263 | 2.929 | 2.938 | 494,998 | -0.25(-7.72%) |
Mar 10, 2022 | 3.174 | 3.243 | 3.076 | 3.184 | 204,295 | -0.08(-2.41%) |
Mar 09, 2022 | 3.243 | 3.400 | 3.174 | 3.263 | 225,692 | +0.13(+4.08%) |
Mar 08, 2022 | 3.017 | 3.292 | 2.958 | 3.135 | 442,749 | +0.08(+2.57%) |
Mar 07, 2022 | 3.086 | 3.155 | 2.993 | 3.056 | 365,526 | -0.03(-0.96%) |
Mar 04, 2022 | 3.194 | 3.273 | 3.047 | 3.086 | 291,563 | -0.16(-4.85%) |
Mar 03, 2022 | 3.420 | 3.420 | 3.214 | 3.243 | 276,768 | -0.13(-3.79%) |
Mar 02, 2022 | 3.430 | 3.430 | 3.341 | 3.371 | 200,999 | -0.01(-0.29%) |
Mar 01, 2022 | 3.587 | 3.617 | 3.341 | 3.381 | 481,454 | -0.22(-6.01%) |
Feb 28, 2022 | 3.508 | 3.656 | 3.489 | 3.597 | 446,041 | +0.05(+1.39%) |
Feb 25, 2022 | 3.528 | 3.567 | 3.400 | 3.548 | 410,102 | +0.03(+0.84%) |
Feb 24, 2022 | 3.096 | 3.518 | 3.007 | 3.518 | 765,179 | +0.28(+8.81%) |
Feb 23, 2022 | 3.469 | 3.489 | 3.214 | 3.233 | 466,784 | -0.15(-4.36%) |
Feb 22, 2022 | 3.400 | 3.508 | 3.341 | 3.381 | 427,229 | -0.07(-1.99%) |
Feb 18, 2022 | 3.449 | 0 | -0.22(-5.90%) | |||
Feb 17, 2022 | 3.882 | 3.921 | 3.636 | 3.666 | 224,410 | -0.26(-6.52%) |
Feb 16, 2022 | 3.951 | 4.010 | 3.848 | 3.921 | 189,707 | -0.09(-2.21%) |
Feb 15, 2022 | 3.734 | 4.029 | 3.734 | 4.010 | 291,460 | +0.40(+11.17%) |
Feb 14, 2022 | 3.587 | 3.793 | 3.548 | 3.607 | 306,943 | +0.01(+0.27%) |
Feb 11, 2022 | 3.813 | 3.931 | 3.552 | 3.597 | 595,199 | -0.21(-5.43%) |
Feb 10, 2022 | 3.902 | 4.069 | 3.774 | 3.803 | 404,775 | -0.22(-5.38%) |
Feb 09, 2022 | 3.872 | 4.039 | 3.813 | 4.019 | 770,904 | +0.23(+5.96%) |
Feb 08, 2022 | 3.862 | 3.882 | 3.695 | 3.793 | 555,679 | -0.10(-2.53%) |
Feb 07, 2022 | 4.019 | 4.108 | 3.833 | 3.892 | 352,661 | -0.07(-1.74%) |
Feb 04, 2022 | 3.862 | 4.019 | 3.764 | 3.961 | 390,414 | +0.17(+4.40%) |
Feb 03, 2022 | 3.931 | 3.764 | 3.793 | 393,547 | -0.25(-6.08%) | |
Feb 02, 2022 | 4.472 | 4.494 | 4.019 | 4.039 | 363,035 | -0.40(-9.07%) |
Feb 01, 2022 | 4.472 | 4.521 | 4.267 | 4.442 | 533,798 | +0.09(+2.03%) |
Jan 31, 2022 | 3.882 | 4.354 | 652,990 | +0.50(+13.01%) | ||
Jan 28, 2022 | 3.764 | 3.872 | 3.587 | 3.852 | 454,128 | +0.17(+4.53%) |
Jan 27, 2022 | 3.882 | 3.930 | 3.666 | 3.685 | 438,948 | -0.13(-3.35%) |
Jan 26, 2022 | 4.078 | 4.196 | 3.784 | 3.813 | 623,789 | -0.18(-4.43%) |
Jan 25, 2022 | 4.019 | 4.157 | 3.843 | 3.990 | 561,159 | -0.10(-2.40%) |
Jan 24, 2022 | 3.872 | 4.118 | 3.690 | 4.088 | 1,063,034 | +0.06(+1.46%) |
Jan 21, 2022 | 4.314 | 4.373 | 4.010 | 4.029 | 916,501 | -0.44(-9.89%) |
Jan 20, 2022 | 4.757 | 4.914 | 4.462 | 4.472 | 620,692 | -0.26(-5.41%) |
Jan 19, 2022 | 4.963 | 4.963 | 4.673 | 4.727 | 473,361 | -0.19(-3.80%) |
Jan 18, 2022 | 5.238 | 5.287 | 4.835 | 4.914 | 795,445 | -0.46(-8.59%) |
Jan 14, 2022 | 5.376 | 0 | -0.15(-2.67%) | |||
Jan 13, 2022 | 5.651 | 5.779 | 5.494 | 5.523 | 372,276 | -0.15(-2.60%) |
Jan 12, 2022 | 5.759 | 5.946 | 5.618 | 5.671 | 361,392 | -0.01(-0.17%) |
Jan 11, 2022 | 5.435 | 5.715 | 5.415 | 5.680 | 279,853 | +0.21(+3.77%) |
Jan 10, 2022 | 5.700 | 5.739 | 5.376 | 5.474 | 753,176 | -0.29(-5.11%) |
Jan 07, 2022 | 5.779 | 5.995 | 5.715 | 5.769 | 352,704 | +0.01(+0.17%) |
Jan 06, 2022 | 5.651 | 5.956 | 5.592 | 5.759 | 711,161 | +0.11(+1.91%) |
Jan 05, 2022 | 5.887 | 5.975 | 5.631 | 5.651 | 526,980 | -0.20(-3.36%) |
Jan 04, 2022 | 6.093 | 6.103 | 5.759 | 5.847 | 545,891 | -0.20(-3.25%) |
Jan 03, 2022 | 5.867 | 6.211 | 5.847 | 6.044 | 521,966 | +0.22(+3.71%) |
Dec 31, 2021 | 5.847 | 6.103 | 5.788 | 5.828 | 661,179 | -0.04(-0.67%) |
Dec 30, 2021 | 5.494 | 5.985 | 5.489 | 5.867 | 666,401 | +0.29(+5.29%) |
Dec 29, 2021 | 5.857 | 5.897 | 5.537 | 5.572 | 738,892 | -0.30(-5.18%) |
Dec 28, 2021 | 6.034 | 6.172 | 5.839 | 5.877 | 673,769 | -0.24(-3.86%) |
Dec 27, 2021 | 6.182 | 6.368 | 6.054 | 6.113 | 657,994 | -0.22(-3.42%) |
Dec 23, 2021 | 6.162 | 6.614 | 6.024 | 6.329 | 799,061 | +0.13(+2.06%) |
Dec 22, 2021 | 5.779 | 6.319 | 5.776 | 6.201 | 1,046,709 | +0.32(+5.52%) |
Dec 21, 2021 | 5.602 | 6.014 | 5.494 | 5.877 | 1,884,086 | +0.28(+4.91%) |
Dec 20, 2021 | 5.995 | 6.103 | 5.474 | 5.602 | 1,828,906 | -0.50(-8.21%) |
Dec 17, 2021 | 5.837 | 6.339 | 5.811 | 6.103 | 1,862,737 | +0.08(+1.31%) |
Dec 16, 2021 | 6.280 | 6.358 | 5.867 | 6.024 | 464,204 | -0.16(-2.54%) |
Dec 15, 2021 | 6.044 | 6.221 | 5.847 | 6.182 | 480,505 | +0.10(+1.62%) |
Dec 14, 2021 | 6.162 | 6.191 | 5.965 | 6.083 | 708,224 | -0.10(-1.59%) |
Dec 13, 2021 | 6.349 | 6.378 | 6.029 | 6.182 | 383,075 | -0.21(-3.23%) |
Dec 10, 2021 | 6.860 | 6.897 | 6.339 | 6.388 | 424,863 | -0.18(-2.69%) |
Dec 09, 2021 | 6.820 | 6.850 | 6.526 | 6.565 | 501,434 | -0.29(-4.16%) |
Dec 08, 2021 | 6.899 | 6.997 | 6.771 | 6.850 | 580,416 | +0.01(+0.14%) |
Dec 07, 2021 | 6.850 | 7.096 | 6.815 | 6.840 | 374,905 | +0.13(+1.90%) |
Dec 06, 2021 | 6.427 | 6.771 | 6.191 | 6.712 | 412,778 | +0.22(+3.33%) |
Dec 03, 2021 | 6.712 | 6.712 | 6.368 | 6.496 | 617,664 | -0.20(-2.94%) |
Dec 02, 2021 | 6.683 | 6.830 | 6.408 | 6.693 | 809,150 | +0.08(+1.19%) |
Dec 01, 2021 | 7.292 | 7.322 | 6.604 | 6.614 | 813,158 | -0.51(-7.17%) |
Nov 30, 2021 | 6.968 | 7.135 | 6.702 | 7.125 | 820,216 | +0.02(+0.28%) |
Nov 29, 2021 | 7.312 | 7.312 | 6.928 | 7.105 | 534,967 | -0.14(-1.90%) |
Nov 26, 2021 | 7.253 | 7.371 | 7.046 | 7.243 | 362,637 | -0.29(-3.91%) |
Nov 24, 2021 | 7.567 | 7.656 | 7.361 | 7.538 | 293,337 | +0.00(+0.00%) |
Nov 23, 2021 | 7.666 | 7.882 | 7.322 | 7.538 | 786,244 | -0.19(-2.42%) |
Nov 22, 2021 | 7.882 | 7.892 | 7.636 | 7.724 | 906,702 | -0.17(-2.12%) |
Nov 19, 2021 | 8.157 | 8.353 | 7.833 | 7.892 | 609,139 | -0.31(-3.83%) |
Nov 18, 2021 | 8.511 | 8.232 | 8.079 | 8.206 | 768,983 | -0.29(-3.36%) |
Nov 17, 2021 | 8.658 | 8.664 | 8.403 | 8.491 | 441,165 | -0.25(-2.81%) |
Nov 16, 2021 | 8.855 | 8.872 | 8.619 | 8.737 | 427,676 | -0.20(-2.20%) |
Nov 15, 2021 | 8.697 | 9.061 | 8.658 | 8.933 | 486,825 | +0.27(+3.06%) |
Nov 12, 2021 | 8.619 | 8.806 | 8.452 | 8.668 | 402,767 | +0.12(+1.38%) |
Nov 11, 2021 | 8.579 | 8.955 | 8.511 | 8.550 | 480,995 | +0.06(+0.69%) |
Nov 10, 2021 | 9.120 | 8.491 | 1,546,345 | -0.75(-8.09%) | ||
Nov 09, 2021 | 9.818 | 9.877 | 9.208 | 9.238 | 747,308 | -0.27(-2.79%) |
Nov 08, 2021 | 9.346 | 9.700 | 9.248 | 9.503 | 593,779 | +0.27(+2.87%) |
Nov 05, 2021 | 9.149 | 9.415 | 9.022 | 9.238 | 518,889 | +0.10(+1.08%) |
Nov 04, 2021 | 9.729 | 9.794 | 9.091 | 9.140 | 681,637 | -0.60(-6.16%) |
Nov 03, 2021 | 9.661 | 9.887 | 9.582 | 9.739 | 492,951 | -0.02(-0.20%) |
Nov 02, 2021 | 9.828 | 9.896 | 9.621 | 9.759 | 596,113 | -0.09(-0.90%) |
Nov 01, 2021 | 9.769 | 9.798 | 9.798 | 9.847 | 530,681 | +0.05(+0.50%) |
Oct 29, 2021 | 9.906 | 10.27 | 9.759 | 9.798 | 486,500 | -0.03(-0.30%) |
Oct 28, 2021 | 9.808 | 10.09 | 9.710 | 9.828 | 762,238 | +0.11(+1.11%) |
Oct 27, 2021 | 10.08 | 10.36 | 9.719 | 9.719 | 576,060 | -0.40(-3.98%) |
Oct 26, 2021 | 10.23 | 10.12 | 324,505 | -0.09(-0.87%) | ||
Oct 25, 2021 | 10.24 | 10.41 | 10.11 | 10.21 | 205,573 | +0.03(+0.29%) |
Oct 22, 2021 | 10.11 | 10.27 | 9.896 | 10.18 | 239,930 | -0.03(-0.29%) |
Oct 21, 2021 | 10.32 | 10.53 | 10.10 | 10.21 | 296,117 | -0.18(-1.70%) |
Oct 20, 2021 | 10.32 | 10.61 | 10.15 | 10.39 | 205,785 | +0.06(+0.57%) |
Oct 19, 2021 | 10.63 | 10.76 | 10.27 | 10.33 | 692,888 | -0.19(-1.78%) |
Oct 18, 2021 | 10.33 | 10.64 | 10.23 | 10.52 | 274,601 | +0.00(+0.00%) |
Oct 15, 2021 | 10.63 | 10.76 | 10.45 | 10.52 | 225,902 | +0.00(+0.00%) |
Oct 14, 2021 | 10.49 | 10.68 | 10.39 | 10.52 | 221,575 | +0.14(+1.33%) |
Oct 13, 2021 | 10.18 | 10.40 | 9.946 | 10.38 | 274,277 | +0.31(+3.13%) |
Oct 12, 2021 | 9.906 | 10.10 | 9.887 | 10.06 | 209,409 | +0.20(+1.99%) |
Oct 11, 2021 | 9.926 | 10.20 | 9.847 | 9.867 | 280,376 | -0.07(-0.69%) |
Oct 08, 2021 | 10.43 | 10.43 | 9.847 | 9.936 | 378,803 | -0.50(-4.80%) |
Oct 07, 2021 | 10.60 | 10.71 | 10.40 | 10.44 | 194,064 | -0.03(-0.28%) |
Oct 06, 2021 | 10.11 | 10.56 | 10.05 | 10.47 | 323,092 | +0.10(+0.95%) |
Oct 05, 2021 | 9.955 | 10.38 | 9.690 | 10.37 | 326,469 | +0.42(+4.25%) |
Oct 04, 2021 | 10.50 | 10.56 | 9.867 | 9.946 | 409,545 | -0.64(-6.04%) |
Oct 01, 2021 | 10.47 | 10.74 | 10.39 | 10.58 | 437,524 | +0.23(+2.18%) |
Sep 30, 2021 | 10.22 | 10.48 | 10.18 | 10.36 | 322,683 | +0.11(+1.05%) |
Sep 29, 2021 | 10.51 | 10.53 | 10.14 | 10.25 | 566,041 | -0.21(-1.97%) |
Sep 28, 2021 | 10.86 | 11.18 | 10.40 | 10.46 | 543,961 | -0.46(-4.23%) |
Sep 27, 2021 | 10.86 | 11.10 | 10.61 | 10.92 | 392,299 | +0.02(+0.18%) |
Sep 24, 2021 | 10.95 | 11.15 | 10.81 | 10.90 | 341,016 | -0.20(-1.77%) |
Sep 23, 2021 | 10.96 | 11.28 | 10.76 | 11.10 | 269,385 | +0.22(+1.99%) |
Sep 22, 2021 | 10.93 | 11.37 | 10.70 | 10.88 | 573,232 | -0.01(-0.09%) |
Sep 21, 2021 | 11.50 | 11.64 | 10.83 | 10.89 | 578,747 | -0.51(-4.48%) |
Sep 20, 2021 | 11.79 | 11.94 | 11.16 | 11.40 | 567,737 | -0.95(-7.72%) |
Sep 17, 2021 | 11.36 | 12.42 | 11.31 | 12.35 | 1,668,344 | +1.47(+13.55%) |
Sep 16, 2021 | 10.64 | 10.95 | 10.43 | 10.88 | 352,388 | +0.22(+2.03%) |
Sep 15, 2021 | 10.54 | 10.90 | 10.41 | 10.66 | 471,710 | +0.06(+0.56%) |
Sep 14, 2021 | 10.88 | 11.02 | 10.58 | 10.60 | 345,467 | -0.29(-2.62%) |
Sep 13, 2021 | 11.35 | 11.39 | 10.24 | 10.89 | 1,191,366 | -0.52(-4.56%) |
Sep 10, 2021 | 11.95 | 12.14 | 11.40 | 11.41 | 424,249 | -0.63(-5.22%) |
Sep 09, 2021 | 12.03 | 12.43 | 11.90 | 12.04 | 247,647 | -0.08(-0.65%) |
Sep 08, 2021 | 12.59 | 12.68 | 12.06 | 12.12 | 287,469 | -0.53(-4.20%) |
Sep 07, 2021 | 12.68 | 13.04 | 12.63 | 12.65 | 279,574 | -0.09(-0.69%) |
Sep 03, 2021 | 12.97 | 13.02 | 12.53 | 12.74 | 341,017 | -0.21(-1.59%) |
Sep 02, 2021 | 12.34 | 12.98 | 12.34 | 12.94 | 470,494 | +0.48(+3.86%) |
Sep 01, 2021 | 12.37 | 12.66 | 12.32 | 12.46 | 332,823 | +0.18(+1.44%) |
Aug 31, 2021 | 12.10 | 12.34 | 11.84 | 12.28 | 291,648 | +0.13(+1.05%) |
Aug 30, 2021 | 12.28 | 12.45 | 11.91 | 12.16 | 259,632 | -0.17(-1.36%) |
Aug 27, 2021 | 12.06 | 12.58 | 12.06 | 12.32 | 433,061 | +0.32(+2.70%) |
Aug 26, 2021 | 12.02 | 12.47 | 11.83 | 12.00 | 331,907 | -0.10(-0.81%) |
Aug 25, 2021 | 12.54 | 12.56 | 11.77 | 12.10 | 418,672 | -0.44(-3.53%) |
Aug 24, 2021 | 12.23 | 12.65 | 12.19 | 12.54 | 453,781 | +0.49(+4.08%) |
Aug 23, 2021 | 11.63 | 12.17 | 11.39 | 12.05 | 815,501 | +0.75(+6.61%) |
Aug 20, 2021 | 11.44 | 11.64 | 11.15 | 11.30 | 343,582 | -0.18(-1.54%) |
Aug 19, 2021 | 11.47 | 12.19 | 11.39 | 11.48 | 703,498 | -0.12(-1.02%) |
Aug 18, 2021 | 11.09 | 11.92 | 10.99 | 11.60 | 596,103 | +0.40(+3.60%) |
Aug 17, 2021 | 11.32 | 11.49 | 10.83 | 11.19 | 597,361 | -0.39(-3.39%) |
Aug 16, 2021 | 12.53 | 12.53 | 11.47 | 11.59 | 523,076 | -0.92(-7.38%) |
Aug 13, 2021 | 12.55 | 12.72 | 12.26 | 12.51 | 652,287 | +0.34(+2.83%) |
Aug 12, 2021 | 11.81 | 12.63 | 11.59 | 12.17 | 681,785 | +0.12(+0.98%) |
Aug 11, 2021 | 12.04 | 12.69 | 11.69 | 12.05 | 2,550,336 | +1.86(+18.23%) |
Aug 10, 2021 | 10.97 | 10.99 | 10.15 | 10.19 | 907,010 | -0.61(-5.64%) |
Aug 09, 2021 | 10.68 | 10.87 | 10.43 | 10.80 | 623,999 | +0.24(+2.23%) |
Aug 06, 2021 | 10.55 | 10.76 | 10.43 | 10.56 | 214,403 | -0.05(-0.46%) |
Aug 05, 2021 | 10.41 | 10.71 | 10.34 | 10.61 | 277,092 | +0.14(+1.31%) |
Aug 04, 2021 | 10.38 | 10.70 | 10.25 | 10.48 | 360,767 | +0.00(+0.00%) |
Aug 03, 2021 | 10.73 | 10.73 | 10.19 | 10.48 | 403,049 | -0.31(-2.91%) |
Aug 02, 2021 | 10.78 | 10.93 | 10.66 | 10.79 | 304,469 | -0.01(-0.09%) |
Jul 30, 2021 | 10.71 | 11.23 | 10.66 | 10.80 | 259,135 | -0.01(-0.09%) |
Jul 29, 2021 | 11.36 | 11.69 | 10.77 | 10.81 | 496,208 | -0.43(-3.85%) |
Jul 28, 2021 | 10.55 | 11.32 | 10.55 | 11.24 | 365,721 | +0.78(+7.42%) |
Jul 27, 2021 | 10.62 | 10.65 | 10.11 | 10.47 | 473,628 | -0.33(-3.09%) |
Jul 26, 2021 | 10.92 | 11.12 | 10.50 | 10.80 | 380,241 | +0.04(+0.37%) |
Jul 23, 2021 | 11.00 | 11.10 | 10.67 | 10.76 | 427,373 | -0.25(-2.23%) |
Jul 22, 2021 | 10.93 | 11.11 | 10.70 | 11.01 | 400,110 | +0.06(+0.54%) |
Jul 21, 2021 | 10.64 | 11.35 | 10.62 | 10.95 | 641,914 | +0.51(+4.90%) |
Jul 20, 2021 | 10.81 | 10.87 | 10.35 | 10.44 | 572,500 | -0.33(-3.10%) |
Jul 19, 2021 | 10.81 | 11.04 | 10.58 | 10.77 | 815,082 | -0.41(-3.69%) |
Jul 16, 2021 | 11.54 | 11.73 | 10.96 | 11.18 | 371,735 | -0.33(-2.90%) |
Jul 15, 2021 | 11.86 | 12.01 | 11.17 | 11.52 | 528,812 | -0.46(-3.86%) |
Jul 14, 2021 | 13.08 | 13.08 | 11.94 | 11.98 | 525,175 | -0.25(-2.01%) |
Jul 13, 2021 | 12.67 | 12.68 | 12.16 | 12.23 | 322,402 | -0.56(-4.38%) |
Jul 12, 2021 | 12.84 | 12.96 | 12.49 | 12.79 | 380,388 | -0.20(-1.51%) |
Jul 09, 2021 | 12.71 | 13.13 | 12.55 | 12.98 | 280,753 | +0.38(+3.04%) |
Jul 08, 2021 | 12.35 | 12.76 | 12.19 | 12.60 | 519,502 | -0.29(-2.29%) |
Jul 07, 2021 | 13.74 | 13.74 | 12.82 | 12.89 | 468,179 | -0.68(-5.00%) |
Jul 06, 2021 | 14.62 | 14.69 | 13.38 | 13.57 | 501,465 | -0.80(-5.54%) |
Jul 02, 2021 | 14.10 | 14.56 | 14.09 | 14.37 | 584,935 | +0.32(+2.31%) |
Jul 01, 2021 | 13.43 | 14.07 | 13.26 | 14.04 | 690,655 | +0.64(+4.77%) |
Jun 30, 2021 | 13.27 | 13.63 | 13.26 | 13.40 | 396,604 | +0.10(+0.74%) |
Jun 29, 2021 | 13.94 | 14.00 | 13.18 | 13.31 | 528,090 | -0.44(-3.22%) |
Jun 28, 2021 | 14.43 | 14.43 | 13.53 | 13.75 | 594,105 | -0.44(-3.12%) |
Jun 25, 2021 | 13.68 | 14.38 | 13.55 | 14.19 | 3,940,731 | +0.47(+3.44%) |
Jun 24, 2021 | 14.04 | 14.04 | 13.33 | 13.72 | 549,555 | -0.06(-0.43%) |
Jun 23, 2021 | 13.18 | 13.94 | 13.17 | 13.78 | 431,843 | +0.29(+2.19%) |
Jun 22, 2021 | 13.49 | 13.56 | 13.22 | 13.48 | 482,053 | -0.02(-0.15%) |
Jun 21, 2021 | 12.64 | 13.56 | 12.14 | 13.50 | 954,236 | +1.09(+8.79%) |
Jun 18, 2021 | 13.57 | 13.70 | 12.39 | 12.41 | 1,885,772 | -2.13(-14.66%) |
Jun 17, 2021 | 14.27 | 14.81 | 14.15 | 14.54 | 516,986 | +0.29(+2.00%) |
Jun 16, 2021 | 14.12 | 14.57 | 13.91 | 14.26 | 412,587 | +0.14(+0.97%) |
Jun 15, 2021 | 14.62 | 15.07 | 13.84 | 14.12 | 607,578 | -0.60(-4.07%) |
Jun 14, 2021 | 15.09 | 15.17 | 14.52 | 14.72 | 605,738 | -0.14(-0.93%) |
Jun 11, 2021 | 14.42 | 15.67 | 14.35 | 14.86 | 1,111,580 | +0.59(+4.13%) |
Jun 10, 2021 | 14.72 | 14.76 | 13.51 | 14.27 | 895,033 | -0.44(-3.01%) |
Jun 09, 2021 | 13.61 | 14.78 | 13.41 | 14.71 | 1,496,260 | +1.39(+10.40%) |
Jun 08, 2021 | 13.58 | 13.62 | 12.92 | 13.33 | 1,075,013 | +0.32(+2.49%) |
Jun 07, 2021 | 12.14 | 13.31 | 12.03 | 13.00 | 1,168,774 | +1.04(+8.71%) |
Jun 04, 2021 | 12.16 | 12.26 | 11.88 | 11.96 | 442,974 | -0.08(-0.65%) |
Jun 03, 2021 | 11.94 | 12.32 | 11.51 | 12.04 | 673,037 | +0.04(+0.33%) |
Jun 02, 2021 | 11.63 | 12.08 | 11.44 | 12.00 | 426,252 | +0.44(+3.83%) |
Jun 01, 2021 | 11.19 | 11.64 | 11.15 | 11.56 | 434,938 | +0.45(+4.07%) |
May 28, 2021 | 11.70 | 11.72 | 10.92 | 11.11 | 513,620 | -0.54(-4.64%) |
May 27, 2021 | 11.19 | 11.65 | 10.89 | 11.65 | 721,986 | +0.48(+4.31%) |
May 26, 2021 | 10.61 | 11.17 | 10.61 | 11.16 | 417,752 | +0.53(+4.99%) |
May 25, 2021 | 10.76 | 11.00 | 10.42 | 10.63 | 378,694 | -0.11(-1.01%) |
May 24, 2021 | 10.52 | 10.75 | 10.26 | 10.74 | 558,796 | +0.48(+4.69%) |
May 21, 2021 | 10.56 | 10.60 | 10.12 | 10.26 | 659,969 | -0.10(-0.95%) |
May 20, 2021 | 9.739 | 10.41 | 9.484 | 10.36 | 715,305 | +0.74(+7.66%) |
May 19, 2021 | 8.894 | 9.808 | 8.874 | 9.621 | 785,550 | +0.40(+4.37%) |
May 18, 2021 | 9.140 | 9.484 | 8.992 | 9.218 | 838,221 | +0.16(+1.74%) |
May 17, 2021 | 9.012 | 9.199 | 8.785 | 9.061 | 851,087 | +0.11(+1.21%) |
May 14, 2021 | 8.550 | 9.199 | 8.412 | 8.953 | 1,790,115 | +0.71(+8.58%) |
May 13, 2021 | 8.904 | 9.149 | 8.118 | 8.245 | 1,888,758 | -0.58(-6.57%) |
May 12, 2021 | 9.533 | 10.01 | 8.564 | 8.825 | 3,875,429 | -2.16(-19.68%) |
May 11, 2021 | 10.69 | 11.40 | 10.61 | 10.99 | 1,481,886 | -0.38(-3.37%) |
May 10, 2021 | 12.24 | 12.34 | 11.28 | 11.37 | 859,718 | -0.76(-6.24%) |
May 07, 2021 | 12.34 | 12.61 | 11.96 | 12.13 | 767,181 | -0.01(-0.08%) |
May 06, 2021 | 13.65 | 13.69 | 11.99 | 12.14 | 1,376,045 | -1.52(-11.15%) |
May 05, 2021 | 14.47 | 14.71 | 13.62 | 13.66 | 393,802 | -0.50(-3.54%) |
May 04, 2021 | 14.11 | 14.21 | 12.97 | 14.16 | 656,381 | -0.26(-1.77%) |