Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.440 | 7.635 | 7.160 | 7.180 | 7,395,540 | -0.21(-2.84%) |
Apr 28, 2022 | 7.640 | 7.683 | 7.040 | 7.390 | 8,970,176 | -0.07(-0.94%) |
Apr 27, 2022 | 7.650 | 7.880 | 7.310 | 7.460 | 8,924,072 | -0.20(-2.61%) |
Apr 26, 2022 | 7.980 | 8.001 | 7.510 | 7.660 | 7,568,610 | -0.31(-3.89%) |
Apr 25, 2022 | 7.560 | 8.000 | 7.510 | 7.970 | 7,841,696 | +0.29(+3.78%) |
Apr 22, 2022 | 7.470 | 7.785 | 7.290 | 7.680 | 7,214,506 | +0.18(+2.40%) |
Apr 21, 2022 | 8.020 | 8.240 | 7.480 | 7.500 | 8,634,911 | -0.34(-4.34%) |
Apr 20, 2022 | 8.000 | 8.190 | 7.750 | 7.840 | 6,265,366 | -0.16(-2.00%) |
Apr 19, 2022 | 7.830 | 8.090 | 7.665 | 8.000 | 5,460,790 | +0.17(+2.17%) |
Apr 18, 2022 | 8.020 | 8.020 | 7.700 | 7.830 | 7,265,184 | -0.19(-2.37%) |
Apr 14, 2022 | 8.170 | 8.230 | 7.980 | 8.020 | 6,871,479 | -0.23(-2.79%) |
Apr 13, 2022 | 8.130 | 8.480 | 7.940 | 8.250 | 7,463,329 | +0.12(+1.48%) |
Apr 12, 2022 | 8.460 | 8.620 | 8.010 | 8.130 | 9,405,556 | -0.22(-2.63%) |
Apr 11, 2022 | 8.280 | 8.650 | 8.060 | 8.350 | 8,448,705 | -0.08(-0.95%) |
Apr 08, 2022 | 8.920 | 8.960 | 8.390 | 8.430 | 7,788,265 | -0.45(-5.07%) |
Apr 07, 2022 | 9.280 | 9.340 | 8.720 | 8.880 | 11,021,199 | -0.40(-4.31%) |
Apr 06, 2022 | 9.750 | 9.880 | 9.230 | 9.280 | 11,924,378 | -0.72(-7.20%) |
Apr 05, 2022 | 10.45 | 10.53 | 9.970 | 10.00 | 7,479,481 | -0.53(-5.03%) |
Apr 04, 2022 | 9.860 | 10.77 | 9.750 | 10.53 | 10,627,266 | +0.50(+4.99%) |
Apr 01, 2022 | 10.72 | 10.88 | 9.935 | 10.03 | 12,952,071 | -0.68(-6.35%) |
Mar 31, 2022 | 11.13 | 11.14 | 10.42 | 10.71 | 11,036,504 | -0.41(-3.69%) |
Mar 30, 2022 | 11.14 | 11.87 | 10.95 | 11.12 | 15,520,059 | -0.21(-1.85%) |
Mar 29, 2022 | 10.53 | 11.47 | 10.34 | 11.33 | 25,231,262 | +0.93(+8.94%) |
Mar 28, 2022 | 10.12 | 10.56 | 9.900 | 10.40 | 12,797,856 | +0.29(+2.87%) |
Mar 25, 2022 | 9.630 | 10.17 | 9.430 | 10.11 | 18,627,150 | +0.45(+4.66%) |
Mar 24, 2022 | 10.74 | 10.90 | 9.360 | 9.660 | 60,993,008 | +0.52(+5.69%) |
Mar 23, 2022 | 9.150 | 9.475 | 9.020 | 9.140 | 8,468,534 | -0.06(-0.65%) |
Mar 22, 2022 | 8.810 | 9.440 | 8.790 | 9.200 | 9,395,486 | +0.35(+3.95%) |
Mar 21, 2022 | 8.850 | 9.115 | 8.640 | 8.850 | 8,865,745 | -0.02(-0.23%) |
Mar 18, 2022 | 8.550 | 8.955 | 8.540 | 8.870 | 10,600,372 | +0.25(+2.90%) |
Mar 17, 2022 | 7.850 | 8.620 | 7.850 | 8.620 | 11,274,166 | +0.48(+5.90%) |
Mar 16, 2022 | 7.410 | 8.140 | 7.350 | 8.140 | 17,485,494 | +0.83(+11.35%) |
Mar 15, 2022 | 6.960 | 7.340 | 6.660 | 7.310 | 14,865,395 | +0.44(+6.40%) |
Mar 14, 2022 | 7.300 | 7.345 | 6.820 | 6.870 | 13,042,133 | -0.65(-8.64%) |
Mar 11, 2022 | 8.020 | 8.230 | 7.465 | 7.520 | 11,696,516 | -0.44(-5.53%) |
Mar 10, 2022 | 7.750 | 7.550 | 7.960 | 8,972,402 | +0.09(+1.14%) | |
Mar 09, 2022 | 7.760 | 8.040 | 7.665 | 7.870 | 10,955,114 | +0.32(+4.24%) |
Mar 08, 2022 | 6.620 | 7.815 | 6.600 | 7.550 | 22,591,700 | +0.91(+13.70%) |
Mar 07, 2022 | 6.750 | 6.900 | 6.460 | 6.640 | 14,653,701 | +0.00(+0.00%) |
Mar 04, 2022 | 7.120 | 7.320 | 6.600 | 6.640 | 19,839,322 | -0.58(-8.03%) |
Mar 03, 2022 | 7.550 | 7.590 | 7.175 | 7.220 | 7,776,115 | -0.33(-4.37%) |
Mar 02, 2022 | 7.670 | 7.800 | 7.380 | 7.550 | 10,181,430 | -0.11(-1.44%) |
Mar 01, 2022 | 7.790 | 7.820 | 7.300 | 7.660 | 14,005,526 | -0.24(-3.04%) |
Feb 28, 2022 | 7.860 | 8.020 | 7.622 | 7.900 | 14,012,030 | +0.00(+0.00%) |
Feb 25, 2022 | 8.050 | 8.100 | 7.785 | 7.900 | 15,655,587 | -0.14(-1.74%) |
Feb 24, 2022 | 6.450 | 8.060 | 6.420 | 8.040 | 26,549,368 | +1.21(+17.72%) |
Feb 23, 2022 | 7.530 | 7.575 | 6.820 | 6.830 | 13,368,178 | -0.56(-7.58%) |
Feb 22, 2022 | 7.770 | 8.070 | 7.350 | 7.390 | 10,399,733 | -0.53(-6.69%) |
Feb 18, 2022 | 7.920 | 0 | -0.16(-1.98%) | |||
Feb 17, 2022 | 8.340 | 8.580 | 8.040 | 8.080 | 7,612,746 | -0.37(-4.38%) |
Feb 16, 2022 | 8.380 | 8.570 | 8.170 | 8.450 | 7,991,232 | -0.05(-0.59%) |
Feb 15, 2022 | 8.210 | 8.610 | 8.100 | 8.500 | 9,827,181 | +0.48(+5.99%) |
Feb 14, 2022 | 7.680 | 8.340 | 7.630 | 8.020 | 12,190,192 | +0.23(+2.95%) |
Feb 11, 2022 | 7.880 | 8.160 | 7.730 | 7.790 | 9,399,512 | -0.14(-1.77%) |
Feb 10, 2022 | 7.860 | 8.370 | 7.840 | 7.930 | 10,927,612 | -0.16(-1.98%) |
Feb 09, 2022 | 7.790 | 8.170 | 7.721 | 8.090 | 10,276,073 | +0.35(+4.52%) |
Feb 08, 2022 | 7.570 | 8.090 | 7.300 | 7.740 | 17,400,036 | +0.21(+2.79%) |
Feb 07, 2022 | 7.800 | 7.940 | 7.430 | 7.530 | 14,258,694 | -0.16(-2.08%) |
Feb 04, 2022 | 7.510 | 7.800 | 7.280 | 7.690 | 9,866,268 | +0.31(+4.20%) |
Feb 03, 2022 | 7.680 | 7.370 | 7.380 | 13,432,194 | -0.49(-6.23%) | |
Feb 02, 2022 | 8.320 | 8.360 | 7.780 | 7.870 | 14,124,380 | -0.50(-5.97%) |
Feb 01, 2022 | 8.300 | 8.460 | 7.920 | 8.370 | 12,533,741 | +0.34(+4.23%) |
Jan 31, 2022 | 7.510 | 8.030 | 14,343,742 | +0.55(+7.35%) | ||
Jan 28, 2022 | 7.040 | 7.500 | 6.760 | 7.480 | 17,790,764 | +0.51(+7.32%) |
Jan 27, 2022 | 7.720 | 7.850 | 6.930 | 6.970 | 23,686,528 | -0.69(-9.01%) |
Jan 26, 2022 | 7.680 | 8.330 | 7.540 | 7.660 | 24,325,208 | +0.22(+2.96%) |
Jan 25, 2022 | 7.280 | 7.540 | 6.960 | 7.440 | 19,545,308 | -0.01(-0.13%) |
Jan 24, 2022 | 6.960 | 7.460 | 6.590 | 7.450 | 30,028,986 | +0.15(+2.05%) |
Jan 21, 2022 | 7.890 | 7.910 | 7.280 | 7.300 | 34,023,672 | -0.69(-8.64%) |
Jan 20, 2022 | 8.770 | 9.005 | 7.980 | 7.990 | 28,340,028 | -0.64(-7.42%) |
Jan 19, 2022 | 9.480 | 9.530 | 8.510 | 8.630 | 31,451,312 | -0.60(-6.50%) |
Jan 18, 2022 | 9.900 | 10.03 | 9.170 | 9.230 | 23,337,386 | -0.85(-8.43%) |
Jan 14, 2022 | 10.08 | 0 | -0.12(-1.18%) | |||
Jan 13, 2022 | 11.09 | 11.45 | 10.17 | 10.20 | 31,257,508 | -0.24(-2.30%) |
Jan 12, 2022 | 10.71 | 11.00 | 10.43 | 10.44 | 12,745,534 | -0.31(-2.88%) |
Jan 11, 2022 | 10.06 | 10.90 | 9.920 | 10.75 | 19,984,868 | +0.82(+8.26%) |
Jan 10, 2022 | 10.31 | 10.37 | 9.770 | 9.930 | 20,164,094 | -0.69(-6.50%) |
Jan 07, 2022 | 10.21 | 10.76 | 10.11 | 10.62 | 14,325,361 | +0.41(+4.02%) |
Jan 06, 2022 | 10.23 | 10.80 | 9.645 | 10.21 | 25,990,356 | +0.33(+3.34%) |
Jan 05, 2022 | 10.68 | 11.51 | 9.850 | 9.880 | 36,155,952 | -0.44(-4.26%) |
Jan 04, 2022 | 10.22 | 10.39 | 9.835 | 10.32 | 11,074,794 | +0.08(+0.78%) |
Jan 03, 2022 | 10.02 | 10.32 | 9.750 | 10.24 | 12,387,348 | +0.37(+3.75%) |
Dec 31, 2021 | 10.08 | 10.61 | 9.850 | 9.870 | 10,763,202 | -0.32(-3.14%) |
Dec 30, 2021 | 9.820 | 10.37 | 9.760 | 10.19 | 12,206,322 | +0.31(+3.14%) |
Dec 29, 2021 | 10.42 | 10.49 | 9.750 | 9.880 | 16,564,247 | -0.67(-6.35%) |
Dec 28, 2021 | 10.69 | 11.34 | 10.49 | 10.55 | 15,956,699 | -0.23(-2.13%) |
Dec 27, 2021 | 11.89 | 11.91 | 10.64 | 10.78 | 37,192,000 | -0.31(-2.80%) |
Dec 23, 2021 | 9.870 | 11.50 | 9.790 | 11.09 | 66,251,136 | +1.69(+17.98%) |
Dec 22, 2021 | 9.490 | 9.500 | 9.170 | 9.400 | 10,820,337 | -0.02(-0.21%) |
Dec 21, 2021 | 9.410 | 9.520 | 9.130 | 9.420 | 12,961,493 | +0.17(+1.84%) |
Dec 20, 2021 | 9.810 | 9.980 | 9.100 | 9.250 | 12,999,088 | -0.73(-7.31%) |
Dec 17, 2021 | 9.280 | 10.29 | 8.860 | 9.980 | 19,058,704 | +0.66(+7.08%) |
Dec 16, 2021 | 9.750 | 9.900 | 9.160 | 9.320 | 8,989,528 | -0.39(-4.02%) |
Dec 15, 2021 | 9.500 | 9.757 | 9.140 | 9.710 | 8,676,083 | +0.20(+2.10%) |
Dec 14, 2021 | 9.320 | 9.770 | 9.320 | 9.510 | 8,030,094 | +0.00(+0.00%) |
Dec 13, 2021 | 9.800 | 9.830 | 9.300 | 9.510 | 7,549,938 | -0.21(-2.16%) |
Dec 10, 2021 | 9.980 | 10.20 | 9.670 | 9.720 | 7,377,309 | -0.22(-2.21%) |
Dec 09, 2021 | 10.26 | 10.44 | 9.850 | 9.940 | 6,713,635 | -0.41(-3.96%) |
Dec 08, 2021 | 10.26 | 10.54 | 10.02 | 10.35 | 6,105,611 | +0.06(+0.58%) |
Dec 07, 2021 | 10.07 | 10.53 | 10.07 | 10.29 | 8,345,023 | +0.41(+4.15%) |
Dec 06, 2021 | 9.290 | 10.03 | 9.060 | 9.880 | 9,940,449 | +0.43(+4.55%) |
Dec 03, 2021 | 9.910 | 9.960 | 9.220 | 9.450 | 14,740,888 | -0.43(-4.35%) |
Dec 02, 2021 | 9.580 | 9.980 | 9.390 | 9.880 | 10,981,834 | +0.38(+4.00%) |
Dec 01, 2021 | 10.34 | 10.44 | 9.500 | 9.500 | 13,056,031 | -0.72(-7.05%) |
Nov 30, 2021 | 10.23 | 10.72 | 9.870 | 10.22 | 15,200,679 | -0.01(-0.10%) |
Nov 29, 2021 | 10.50 | 10.52 | 9.980 | 10.23 | 12,465,828 | -0.23(-2.20%) |
Nov 26, 2021 | 10.25 | 10.52 | 10.02 | 10.46 | 7,509,464 | -0.21(-1.97%) |
Nov 24, 2021 | 10.50 | 10.85 | 10.16 | 10.67 | 10,404,321 | +0.26(+2.50%) |
Nov 23, 2021 | 11.09 | 11.15 | 10.12 | 10.41 | 18,233,058 | -0.72(-6.47%) |
Nov 22, 2021 | 11.97 | 12.03 | 10.90 | 11.13 | 16,170,196 | -0.73(-6.16%) |
Nov 19, 2021 | 12.20 | 12.20 | 11.82 | 11.86 | 13,580,033 | -0.53(-4.28%) |
Nov 18, 2021 | 13.31 | 12.50 | 12.32 | 12.39 | 9,434,032 | -1.00(-7.47%) |
Nov 17, 2021 | 13.14 | 13.94 | 12.98 | 13.39 | 8,317,602 | +0.03(+0.22%) |
Nov 16, 2021 | 13.67 | 13.67 | 12.95 | 13.36 | 10,337,682 | -0.37(-2.69%) |
Nov 15, 2021 | 14.02 | 14.13 | 13.40 | 13.73 | 8,218,583 | -0.25(-1.79%) |
Nov 12, 2021 | 14.35 | 14.40 | 13.72 | 13.98 | 8,582,699 | -0.38(-2.65%) |
Nov 11, 2021 | 14.11 | 14.80 | 13.60 | 14.36 | 10,834,255 | +0.52(+3.76%) |
Nov 10, 2021 | 13.99 | 13.84 | 11,956,318 | -0.48(-3.35%) | ||
Nov 09, 2021 | 14.40 | 14.43 | 13.45 | 14.32 | 15,021,579 | -0.20(-1.38%) |
Nov 08, 2021 | 13.53 | 14.70 | 13.33 | 14.52 | 17,784,776 | +1.38(+10.50%) |
Nov 05, 2021 | 14.53 | 14.53 | 12.66 | 13.14 | 26,932,236 | -2.30(-14.90%) |
Nov 04, 2021 | 13.36 | 15.56 | 12.77 | 15.44 | 44,799,516 | +2.73(+21.48%) |
Nov 03, 2021 | 12.39 | 12.92 | 12.27 | 12.71 | 10,559,136 | +0.16(+1.27%) |
Nov 02, 2021 | 12.66 | 13.11 | 12.15 | 12.55 | 13,131,878 | +0.05(+0.40%) |
Nov 01, 2021 | 12.03 | 12.85 | 12.81 | 12.50 | 15,036,987 | +0.70(+5.93%) |
Oct 29, 2021 | 11.31 | 11.97 | 11.30 | 11.80 | 11,632,983 | +0.37(+3.24%) |
Oct 28, 2021 | 10.67 | 11.65 | 11.43 | 14,046,806 | +0.84(+7.93%) | |
Oct 27, 2021 | 10.88 | 10.98 | 10.54 | 10.59 | 5,246,921 | -0.25(-2.31%) |
Oct 26, 2021 | 11.04 | 10.84 | 9,972,044 | -0.14(-1.28%) | ||
Oct 25, 2021 | 10.66 | 11.14 | 10.58 | 10.98 | 7,241,243 | +0.38(+3.58%) |
Oct 22, 2021 | 11.02 | 11.02 | 10.45 | 10.60 | 7,385,047 | -0.48(-4.33%) |
Oct 21, 2021 | 11.09 | 11.45 | 10.99 | 11.08 | 5,807,963 | -0.07(-0.63%) |
Oct 20, 2021 | 11.38 | 11.39 | 11.01 | 11.15 | 7,254,815 | -0.33(-2.87%) |
Oct 19, 2021 | 10.96 | 11.82 | 10.86 | 11.48 | 9,769,888 | +0.52(+4.74%) |
Oct 18, 2021 | 11.06 | 11.29 | 10.86 | 10.96 | 5,925,994 | -0.20(-1.79%) |
Oct 15, 2021 | 11.23 | 11.51 | 11.02 | 11.16 | 5,979,876 | -0.03(-0.27%) |
Oct 14, 2021 | 11.71 | 11.88 | 11.09 | 11.19 | 8,646,233 | -0.16(-1.41%) |
Oct 13, 2021 | 11.36 | 11.48 | 11.12 | 11.35 | 5,318,671 | -0.01(-0.09%) |
Oct 12, 2021 | 10.57 | 11.43 | 10.49 | 11.36 | 10,077,403 | +0.81(+7.68%) |
Oct 11, 2021 | 10.62 | 10.88 | 10.48 | 10.55 | 4,395,966 | -0.13(-1.22%) |
Oct 08, 2021 | 10.70 | 10.94 | 10.57 | 10.68 | 4,919,829 | +0.01(+0.09%) |
Oct 07, 2021 | 10.43 | 11.04 | 10.36 | 10.67 | 10,146,843 | +0.46(+4.51%) |
Oct 06, 2021 | 10.00 | 10.38 | 9.870 | 10.21 | 7,563,020 | +0.09(+0.89%) |
Oct 05, 2021 | 10.16 | 10.38 | 10.03 | 10.12 | 7,531,172 | -0.05(-0.49%) |
Oct 04, 2021 | 10.58 | 10.62 | 9.911 | 10.17 | 10,242,416 | -0.45(-4.24%) |
Oct 01, 2021 | 10.78 | 11.07 | 10.52 | 10.62 | 6,713,872 | -0.05(-0.47%) |
Sep 30, 2021 | 10.67 | 10.96 | 10.61 | 10.67 | 6,687,811 | +0.07(+0.66%) |
Sep 29, 2021 | 11.23 | 11.54 | 10.55 | 10.60 | 10,932,772 | -0.38(-3.46%) |
Sep 28, 2021 | 11.83 | 12.03 | 10.95 | 10.98 | 10,807,208 | -0.97(-8.12%) |
Sep 27, 2021 | 11.66 | 12.26 | 11.47 | 11.95 | 11,633,364 | +0.29(+2.49%) |
Sep 24, 2021 | 11.28 | 11.90 | 11.21 | 11.66 | 11,799,841 | +0.26(+2.28%) |
Sep 23, 2021 | 11.10 | 11.55 | 10.81 | 11.40 | 9,967,615 | +0.35(+3.17%) |
Sep 22, 2021 | 10.65 | 11.08 | 10.61 | 11.05 | 8,170,606 | +0.34(+3.17%) |
Sep 21, 2021 | 10.57 | 10.87 | 10.48 | 10.71 | 7,549,480 | +0.11(+1.04%) |
Sep 20, 2021 | 10.39 | 10.67 | 10.13 | 10.60 | 10,656,611 | -0.09(-0.84%) |
Sep 17, 2021 | 10.27 | 10.70 | 10.18 | 10.69 | 18,480,006 | +0.37(+3.59%) |
Sep 16, 2021 | 9.750 | 10.35 | 9.620 | 10.32 | 13,682,581 | +0.56(+5.74%) |
Sep 15, 2021 | 10.16 | 10.16 | 9.565 | 9.760 | 15,076,492 | -0.15(-1.51%) |
Sep 14, 2021 | 9.960 | 10.34 | 9.745 | 9.910 | 8,766,456 | -0.12(-1.20%) |
Sep 13, 2021 | 9.750 | 10.19 | 9.520 | 10.03 | 10,741,786 | +0.37(+3.83%) |
Sep 10, 2021 | 9.940 | 9.996 | 9.660 | 9.660 | 9,302,880 | -0.19(-1.93%) |
Sep 09, 2021 | 10.00 | 10.28 | 9.820 | 9.850 | 10,795,076 | -0.10(-1.01%) |
Sep 08, 2021 | 10.64 | 10.70 | 9.920 | 9.950 | 12,972,529 | -0.77(-7.18%) |
Sep 07, 2021 | 10.55 | 11.01 | 10.36 | 10.72 | 10,547,455 | +0.26(+2.49%) |
Sep 03, 2021 | 10.72 | 10.75 | 10.35 | 10.46 | 8,625,934 | -0.19(-1.78%) |
Sep 02, 2021 | 11.43 | 11.45 | 10.65 | 10.65 | 17,243,648 | -0.11(-1.02%) |
Sep 01, 2021 | 10.33 | 11.04 | 10.30 | 10.76 | 14,044,719 | +0.33(+3.16%) |
Aug 31, 2021 | 10.02 | 10.55 | 10.02 | 10.43 | 10,177,562 | +0.42(+4.20%) |
Aug 30, 2021 | 10.28 | 10.34 | 9.800 | 10.01 | 8,279,474 | -0.12(-1.18%) |
Aug 27, 2021 | 10.16 | 10.18 | 9.910 | 10.13 | 7,703,068 | +0.01(+0.10%) |
Aug 26, 2021 | 9.820 | 10.48 | 9.740 | 10.12 | 12,308,528 | +0.29(+2.95%) |
Aug 25, 2021 | 10.10 | 10.17 | 9.760 | 9.830 | 11,560,016 | -0.43(-4.19%) |
Aug 24, 2021 | 9.940 | 10.43 | 9.620 | 10.26 | 14,953,797 | +0.43(+4.37%) |
Aug 23, 2021 | 9.560 | 9.905 | 9.380 | 9.830 | 9,067,377 | +0.39(+4.13%) |
Aug 20, 2021 | 9.100 | 9.820 | 9.080 | 9.440 | 11,660,560 | +0.35(+3.85%) |
Aug 19, 2021 | 9.870 | 9.940 | 9.040 | 9.090 | 12,946,015 | -0.72(-7.34%) |
Aug 18, 2021 | 9.830 | 9.938 | 9.370 | 9.810 | 10,682,913 | +0.08(+0.82%) |
Aug 17, 2021 | 9.190 | 9.850 | 9.030 | 9.730 | 18,735,098 | +0.60(+6.57%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.020 | 9.130 | 14,860,664 | -0.40(-4.20%) |
Aug 13, 2021 | 9.960 | 9.970 | 9.360 | 9.530 | 17,636,698 | -0.42(-4.22%) |
Aug 12, 2021 | 10.14 | 10.18 | 9.840 | 9.950 | 13,760,671 | -0.05(-0.50%) |
Aug 11, 2021 | 10.45 | 10.45 | 9.910 | 10.00 | 21,471,812 | -0.40(-3.85%) |
Aug 10, 2021 | 11.28 | 11.55 | 10.36 | 10.40 | 20,225,966 | -0.56(-5.11%) |
Aug 09, 2021 | 10.12 | 11.12 | 10.11 | 10.96 | 13,158,671 | +0.68(+6.61%) |
Aug 06, 2021 | 10.20 | 10.33 | 9.850 | 10.28 | 20,877,364 | +0.13(+1.28%) |
Aug 05, 2021 | 10.77 | 10.77 | 10.10 | 10.15 | 18,946,304 | -0.45(-4.25%) |
Aug 04, 2021 | 10.29 | 11.15 | 10.14 | 10.60 | 18,605,346 | +0.39(+3.82%) |
Aug 03, 2021 | 11.27 | 11.34 | 10.20 | 10.21 | 30,783,540 | -0.97(-8.68%) |
Aug 02, 2021 | 11.98 | 12.08 | 11.14 | 11.18 | 18,239,432 | -0.69(-5.81%) |
Jul 30, 2021 | 11.90 | 12.57 | 11.79 | 11.87 | 16,559,185 | -0.16(-1.33%) |
Jul 29, 2021 | 13.10 | 13.29 | 12.00 | 12.03 | 29,425,960 | -2.16(-15.22%) |
Jul 28, 2021 | 13.43 | 14.30 | 13.42 | 14.19 | 6,544,472 | +0.96(+7.26%) |
Jul 27, 2021 | 14.06 | 14.12 | 13.08 | 13.23 | 6,905,884 | -0.82(-5.84%) |
Jul 26, 2021 | 13.88 | 14.55 | 13.75 | 14.05 | 5,077,561 | +0.06(+0.43%) |
Jul 23, 2021 | 14.04 | 14.20 | 13.62 | 13.99 | 5,623,486 | -0.18(-1.27%) |
Jul 22, 2021 | 14.82 | 14.98 | 14.08 | 14.17 | 4,401,913 | -0.67(-4.51%) |
Jul 21, 2021 | 14.32 | 14.96 | 14.23 | 14.84 | 5,729,066 | +0.55(+3.85%) |
Jul 20, 2021 | 13.81 | 14.33 | 13.33 | 14.29 | 6,583,365 | +0.39(+2.81%) |
Jul 19, 2021 | 13.60 | 13.95 | 13.25 | 13.90 | 6,439,733 | -0.06(-0.43%) |
Jul 16, 2021 | 14.34 | 14.46 | 13.69 | 13.96 | 6,281,917 | -0.30(-2.10%) |
Jul 15, 2021 | 14.04 | 15.13 | 13.89 | 14.26 | 10,635,651 | +0.37(+2.66%) |
Jul 14, 2021 | 14.48 | 14.74 | 13.78 | 13.89 | 7,664,332 | -0.43(-3.00%) |
Jul 13, 2021 | 15.00 | 15.10 | 14.28 | 14.32 | 6,006,292 | -0.73(-4.85%) |
Jul 12, 2021 | 15.40 | 15.64 | 14.71 | 15.05 | 5,292,283 | -0.15(-0.99%) |
Jul 09, 2021 | 15.15 | 15.35 | 14.88 | 15.20 | 5,305,821 | +0.13(+0.86%) |
Jul 08, 2021 | 14.73 | 15.64 | 14.57 | 15.07 | 9,382,019 | -0.21(-1.37%) |
Jul 07, 2021 | 16.36 | 16.49 | 14.90 | 15.28 | 12,790,931 | -1.11(-6.77%) |
Jul 06, 2021 | 16.71 | 16.86 | 16.21 | 16.39 | 5,034,242 | -0.05(-0.30%) |
Jul 02, 2021 | 17.15 | 17.25 | 16.36 | 16.44 | 7,114,197 | -0.55(-3.24%) |
Jul 01, 2021 | 17.88 | 17.97 | 16.79 | 16.99 | 9,115,921 | -1.07(-5.92%) |
Jun 30, 2021 | 17.70 | 18.56 | 17.36 | 18.06 | 8,514,820 | +0.34(+1.92%) |
Jun 29, 2021 | 19.01 | 19.06 | 17.58 | 17.72 | 9,368,015 | -1.21(-6.39%) |
Jun 28, 2021 | 18.29 | 19.44 | 18.27 | 18.93 | 12,672,883 | +0.83(+4.59%) |
Jun 25, 2021 | 18.19 | 18.62 | 17.83 | 18.10 | 33,918,792 | -0.14(-0.77%) |
Jun 24, 2021 | 18.25 | 18.93 | 17.90 | 18.24 | 10,978,698 | +0.18(+1.00%) |
Jun 23, 2021 | 17.75 | 18.70 | 17.56 | 18.06 | 16,349,352 | +0.74(+4.27%) |
Jun 22, 2021 | 15.78 | 17.46 | 15.78 | 17.32 | 10,891,840 | +1.18(+7.31%) |
Jun 21, 2021 | 16.44 | 16.50 | 15.59 | 16.14 | 7,878,057 | -0.37(-2.24%) |
Jun 18, 2021 | 16.88 | 17.15 | 16.25 | 16.51 | 8,362,835 | -0.50(-2.94%) |
Jun 17, 2021 | 16.08 | 17.17 | 16.02 | 17.01 | 12,254,004 | +1.25(+7.93%) |
Jun 16, 2021 | 15.75 | 16.19 | 15.46 | 15.76 | 7,874,085 | +0.16(+1.03%) |
Jun 15, 2021 | 17.18 | 17.24 | 15.42 | 15.60 | 14,800,456 | -1.61(-9.36%) |
Jun 14, 2021 | 17.12 | 17.78 | 16.83 | 17.21 | 7,797,491 | -0.34(-1.94%) |
Jun 11, 2021 | 16.92 | 17.75 | 16.72 | 17.55 | 8,240,356 | +0.75(+4.46%) |
Jun 10, 2021 | 17.49 | 17.78 | 16.72 | 16.80 | 8,928,158 | -0.69(-3.95%) |
Jun 09, 2021 | 18.37 | 18.79 | 17.06 | 17.49 | 14,165,246 | -1.06(-5.71%) |
Jun 08, 2021 | 17.93 | 19.13 | 17.80 | 18.55 | 18,895,816 | +0.90(+5.10%) |
Jun 07, 2021 | 17.05 | 18.14 | 16.58 | 17.65 | 10,619,568 | +0.66(+3.88%) |
Jun 04, 2021 | 17.18 | 17.35 | 16.55 | 16.99 | 8,231,546 | +0.11(+0.65%) |
Jun 03, 2021 | 17.93 | 19.52 | 16.76 | 16.88 | 20,950,988 | -1.46(-7.96%) |
Jun 02, 2021 | 15.62 | 18.40 | 15.46 | 18.34 | 29,255,960 | +2.90(+18.78%) |
Jun 01, 2021 | 15.39 | 15.70 | 14.85 | 15.44 | 7,914,618 | +0.48(+3.21%) |
May 28, 2021 | 15.06 | 16.21 | 14.70 | 14.96 | 18,517,588 | -0.53(-3.42%) |
May 27, 2021 | 12.86 | 15.56 | 12.86 | 15.49 | 26,317,014 | +2.49(+19.15%) |
May 26, 2021 | 12.41 | 13.05 | 12.30 | 13.00 | 8,629,251 | +0.68(+5.52%) |
May 25, 2021 | 12.04 | 12.50 | 11.86 | 12.32 | 7,482,383 | +0.22(+1.82%) |
May 24, 2021 | 12.05 | 12.32 | 11.81 | 12.10 | 7,616,801 | +0.12(+1.00%) |
May 21, 2021 | 12.82 | 12.93 | 11.97 | 11.98 | 11,999,327 | -0.79(-6.19%) |
May 20, 2021 | 13.08 | 13.09 | 12.42 | 12.77 | 9,994,790 | -0.13(-1.01%) |
May 19, 2021 | 13.20 | 13.41 | 12.67 | 12.90 | 13,363,877 | -0.85(-6.18%) |
May 18, 2021 | 13.35 | 14.15 | 13.07 | 13.75 | 16,119,336 | +0.79(+6.10%) |
May 17, 2021 | 12.23 | 13.46 | 12.18 | 12.96 | 16,093,075 | +0.84(+6.93%) |
May 14, 2021 | 12.00 | 12.68 | 11.57 | 12.12 | 11,610,262 | +0.24(+2.02%) |
May 13, 2021 | 12.50 | 12.78 | 11.53 | 11.88 | 12,129,856 | -0.69(-5.49%) |
May 12, 2021 | 11.62 | 12.65 | 11.28 | 12.57 | 14,774,667 | +0.74(+6.26%) |
May 11, 2021 | 10.67 | 11.94 | 10.55 | 11.83 | 11,824,277 | +0.57(+5.06%) |
May 10, 2021 | 11.55 | 11.71 | 10.90 | 11.26 | 9,946,003 | -0.24(-2.09%) |
May 07, 2021 | 10.24 | 11.62 | 10.20 | 11.50 | 19,111,692 | +1.36(+13.41%) |
May 06, 2021 | 11.10 | 11.24 | 9.910 | 10.14 | 15,891,217 | -0.28(-2.69%) |
May 05, 2021 | 10.99 | 10.99 | 10.33 | 10.42 | 6,575,062 | -0.39(-3.61%) |
May 04, 2021 | 10.79 | 10.89 | 10.37 | 10.81 | 7,378,970 | -0.19(-1.73%) |