Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.450 | 7.690 | 7.200 | 7.490 | 15,897,049 | +0.25(+3.45%) |
May 27, 2022 | 7.120 | 7.390 | 6.545 | 7.240 | 2,446,414 | +0.12(+1.69%) |
May 26, 2022 | 6.600 | 7.160 | 6.300 | 7.120 | 2,420,623 | +0.92(+14.84%) |
May 25, 2022 | 5.780 | 6.210 | 5.495 | 6.200 | 2,336,045 | +0.50(+8.77%) |
May 24, 2022 | 6.020 | 6.060 | 5.520 | 5.700 | 2,618,183 | -0.52(-8.36%) |
May 23, 2022 | 6.570 | 6.565 | 6.000 | 6.220 | 2,439,281 | -0.23(-3.57%) |
May 20, 2022 | 6.700 | 6.770 | 6.150 | 6.450 | 2,268,838 | -0.17(-2.57%) |
May 19, 2022 | 6.270 | 6.950 | 6.270 | 6.620 | 2,593,320 | +0.29(+4.58%) |
May 18, 2022 | 6.660 | 6.920 | 6.190 | 6.330 | 3,487,605 | -0.42(-6.22%) |
May 17, 2022 | 6.750 | 7.010 | 6.375 | 6.750 | 3,944,954 | +0.47(+7.48%) |
May 16, 2022 | 6.580 | 6.810 | 6.190 | 6.280 | 1,935,641 | -0.32(-4.85%) |
May 13, 2022 | 6.090 | 6.830 | 6.010 | 6.600 | 4,558,982 | +0.60(+10.00%) |
May 12, 2022 | 5.800 | 6.150 | 5.545 | 6.000 | 2,537,933 | +0.12(+2.04%) |
May 11, 2022 | 6.030 | 6.330 | 5.705 | 5.880 | 2,858,882 | -0.08(-1.34%) |
May 10, 2022 | 5.950 | 6.170 | 5.180 | 5.960 | 3,272,238 | +0.22(+3.83%) |
May 09, 2022 | 5.980 | 6.180 | 5.560 | 5.740 | 1,773,526 | -0.44(-7.12%) |
May 06, 2022 | 6.280 | 6.320 | 6.085 | 6.180 | 4,646,603 | -0.14(-2.22%) |
May 05, 2022 | 6.170 | 6.350 | 6.000 | 6.320 | 2,241,484 | -0.14(-2.17%) |
May 04, 2022 | 6.200 | 6.470 | 5.940 | 6.460 | 1,770,704 | +0.15(+2.38%) |
May 03, 2022 | 6.270 | 6.620 | 6.170 | 6.310 | 2,435,473 | +0.05(+0.80%) |
May 02, 2022 | 6.140 | 6.580 | 6.095 | 6.260 | 2,293,979 | +0.02(+0.32%) |
Apr 29, 2022 | 6.300 | 6.495 | 5.905 | 6.240 | 4,512,951 | +0.24(+4.00%) |
Apr 28, 2022 | 5.820 | 6.030 | 5.510 | 6.000 | 3,324,727 | +0.21(+3.63%) |
Apr 27, 2022 | 5.130 | 5.820 | 5.105 | 5.790 | 5,290,060 | +0.77(+15.34%) |
Apr 26, 2022 | 4.850 | 5.100 | 4.710 | 5.020 | 2,871,033 | +0.17(+3.51%) |
Apr 25, 2022 | 4.690 | 5.165 | 4.621 | 4.850 | 4,301,434 | +0.04(+0.83%) |
Apr 22, 2022 | 4.860 | 5.330 | 4.630 | 4.810 | 6,916,719 | +0.43(+9.82%) |
Apr 21, 2022 | 4.930 | 4.930 | 4.185 | 4.380 | 2,444,382 | -0.51(-10.43%) |
Apr 20, 2022 | 5.270 | 5.270 | 4.760 | 4.890 | 1,739,563 | -0.37(-7.03%) |
Apr 19, 2022 | 5.230 | 5.330 | 5.010 | 5.260 | 1,593,825 | +0.04(+0.77%) |
Apr 18, 2022 | 5.320 | 5.365 | 5.010 | 5.220 | 1,861,442 | -0.21(-3.87%) |
Apr 14, 2022 | 5.750 | 5.800 | 5.370 | 5.430 | 1,724,826 | -0.30(-5.24%) |
Apr 13, 2022 | 5.690 | 5.770 | 5.430 | 5.730 | 1,559,033 | +0.17(+3.06%) |
Apr 12, 2022 | 6.000 | 6.030 | 5.470 | 5.560 | 1,505,637 | -0.15(-2.63%) |
Apr 11, 2022 | 5.740 | 5.992 | 5.320 | 5.710 | 2,923,319 | +0.30(+5.55%) |
Apr 08, 2022 | 5.840 | 5.840 | 5.350 | 5.410 | 1,933,481 | -0.46(-7.84%) |
Apr 07, 2022 | 6.200 | 6.202 | 5.650 | 5.870 | 2,468,596 | -0.36(-5.78%) |
Apr 06, 2022 | 6.300 | 6.330 | 5.820 | 6.230 | 2,129,423 | -0.14(-2.20%) |
Apr 05, 2022 | 6.850 | 6.920 | 6.350 | 6.370 | 633,521 | -0.57(-8.21%) |
Apr 04, 2022 | 6.880 | 7.115 | 6.680 | 6.940 | 2,069,442 | +0.32(+4.83%) |
Apr 01, 2022 | 6.810 | 7.020 | 6.530 | 6.620 | 2,249,021 | +0.30(+4.75%) |
Mar 31, 2022 | 6.600 | 6.600 | 6.200 | 6.320 | 4,586,993 | -0.29(-4.39%) |
Mar 30, 2022 | 6.810 | 7.010 | 6.490 | 6.610 | 1,167,223 | -0.28(-4.06%) |
Mar 29, 2022 | 7.090 | 7.310 | 6.820 | 6.890 | 3,614,795 | -0.05(-0.72%) |
Mar 28, 2022 | 6.880 | 7.200 | 6.700 | 6.940 | 2,489,480 | +0.19(+2.81%) |
Mar 25, 2022 | 6.810 | 6.905 | 6.620 | 6.750 | 2,290,213 | -0.25(-3.57%) |
Mar 24, 2022 | 7.250 | 7.340 | 6.760 | 7.000 | 2,175,431 | -0.38(-5.15%) |
Mar 23, 2022 | 7.240 | 7.590 | 7.030 | 7.380 | 2,677,751 | -0.12(-1.60%) |
Mar 22, 2022 | 7.190 | 7.690 | 7.145 | 7.500 | 1,902,318 | +0.24(+3.31%) |
Mar 21, 2022 | 6.990 | 7.310 | 6.645 | 7.260 | 1,827,194 | -0.10(-1.36%) |
Mar 18, 2022 | 6.490 | 7.750 | 6.490 | 7.360 | 2,565,044 | +0.89(+13.76%) |
Mar 17, 2022 | 6.030 | 6.515 | 5.830 | 6.470 | 2,836,642 | +0.09(+1.41%) |
Mar 16, 2022 | 4.980 | 6.480 | 4.810 | 6.380 | 7,400,944 | +2.40(+60.30%) |
Mar 15, 2022 | 3.810 | 4.185 | 3.750 | 3.980 | 3,499,533 | +0.04(+1.02%) |
Mar 14, 2022 | 4.370 | 4.580 | 3.910 | 3.940 | 3,477,007 | -0.81(-17.05%) |
Mar 11, 2022 | 5.800 | 5.800 | 4.510 | 4.750 | 2,769,869 | -0.94(-16.52%) |
Mar 10, 2022 | 5.910 | 5.690 | 2,285,035 | -0.66(-10.39%) | ||
Mar 09, 2022 | 5.960 | 6.570 | 5.900 | 6.350 | 2,560,434 | +0.58(+10.05%) |
Mar 08, 2022 | 5.910 | 6.025 | 5.620 | 5.770 | 2,416,573 | -0.05(-0.86%) |
Mar 07, 2022 | 5.650 | 6.015 | 5.570 | 5.820 | 2,348,647 | +0.40(+7.38%) |
Mar 04, 2022 | 5.420 | 5.580 | 5.320 | 5.420 | 2,819,385 | -0.11(-1.99%) |
Mar 03, 2022 | 5.360 | 5.605 | 5.225 | 5.530 | 1,968,012 | +0.18(+3.36%) |
Mar 02, 2022 | 5.710 | 5.750 | 5.300 | 5.350 | 1,917,515 | -0.34(-5.98%) |
Mar 01, 2022 | 5.580 | 5.820 | 5.520 | 5.690 | 848,152 | +0.20(+3.64%) |
Feb 28, 2022 | 5.330 | 5.750 | 5.250 | 5.490 | 2,149,227 | +0.02(+0.37%) |
Feb 25, 2022 | 5.600 | 5.630 | 5.375 | 5.470 | 1,264,442 | -0.11(-1.97%) |
Feb 24, 2022 | 4.770 | 5.620 | 4.690 | 5.580 | 1,532,191 | +0.44(+8.56%) |
Feb 23, 2022 | 5.420 | 5.590 | 5.130 | 5.140 | 1,208,535 | -0.18(-3.38%) |
Feb 22, 2022 | 5.080 | 5.550 | 4.940 | 5.320 | 1,394,282 | +0.26(+5.14%) |
Feb 18, 2022 | 5.060 | 0 | -0.33(-6.12%) | |||
Feb 17, 2022 | 5.310 | 5.700 | 5.230 | 5.390 | 1,198,723 | -0.06(-1.10%) |
Feb 16, 2022 | 5.390 | 5.520 | 5.170 | 5.450 | 1,758,849 | +0.02(+0.37%) |
Feb 15, 2022 | 5.050 | 5.440 | 4.990 | 5.430 | 1,708,553 | +0.56(+11.50%) |
Feb 14, 2022 | 4.950 | 5.190 | 4.830 | 4.870 | 1,156,561 | -0.18(-3.56%) |
Feb 11, 2022 | 5.260 | 5.610 | 4.985 | 5.050 | 1,075,165 | -0.21(-3.99%) |
Feb 10, 2022 | 5.060 | 5.720 | 5.020 | 5.260 | 2,188,538 | -0.04(-0.75%) |
Feb 09, 2022 | 4.650 | 5.390 | 4.610 | 5.300 | 2,944,634 | +0.80(+17.78%) |
Feb 08, 2022 | 4.350 | 4.620 | 4.280 | 4.500 | 2,235,644 | +0.13(+2.97%) |
Feb 07, 2022 | 4.480 | 4.590 | 4.330 | 4.370 | 1,602,266 | -0.14(-3.10%) |
Feb 04, 2022 | 4.350 | 4.590 | 4.290 | 4.510 | 2,190,734 | +0.10(+2.27%) |
Feb 03, 2022 | 4.650 | 4.400 | 4.410 | 1,817,923 | -0.42(-8.70%) | |
Feb 02, 2022 | 5.190 | 5.190 | 4.790 | 4.830 | 1,201,557 | -0.35(-6.76%) |
Feb 01, 2022 | 5.030 | 5.260 | 4.910 | 5.180 | 1,875,807 | +0.06(+1.17%) |
Jan 31, 2022 | 4.500 | 5.120 | 2,292,010 | +0.73(+16.63%) | ||
Jan 28, 2022 | 4.170 | 4.395 | 4.050 | 4.390 | 795,461 | +0.20(+4.77%) |
Jan 27, 2022 | 4.480 | 4.530 | 4.110 | 4.190 | 1,454,669 | -0.28(-6.26%) |
Jan 26, 2022 | 4.590 | 4.700 | 4.410 | 4.470 | 1,029,203 | -0.06(-1.32%) |
Jan 25, 2022 | 4.740 | 4.740 | 4.410 | 4.530 | 1,713,459 | -0.15(-3.21%) |
Jan 24, 2022 | 4.470 | 4.730 | 4.210 | 4.680 | 1,988,367 | +0.12(+2.63%) |
Jan 21, 2022 | 4.880 | 4.950 | 4.500 | 4.560 | 2,535,697 | -0.32(-6.56%) |
Jan 20, 2022 | 5.280 | 5.310 | 4.865 | 4.880 | 1,885,633 | -0.09(-1.81%) |
Jan 19, 2022 | 5.110 | 5.240 | 4.940 | 4.970 | 1,104,675 | -0.07(-1.39%) |
Jan 18, 2022 | 5.140 | 5.250 | 4.930 | 5.040 | 1,527,724 | -0.27(-5.08%) |
Jan 14, 2022 | 5.310 | 0 | -0.17(-3.10%) | |||
Jan 13, 2022 | 6.140 | 6.230 | 5.465 | 5.480 | 1,097,185 | -0.70(-11.33%) |
Jan 12, 2022 | 6.180 | 6.360 | 5.960 | 6.180 | 1,252,679 | +0.23(+3.87%) |
Jan 11, 2022 | 5.610 | 6.000 | 5.580 | 5.950 | 1,070,142 | +0.34(+6.06%) |
Jan 10, 2022 | 5.660 | 5.700 | 5.300 | 5.610 | 619,560 | -0.07(-1.23%) |
Jan 07, 2022 | 5.580 | 5.990 | 5.520 | 5.680 | 2,705,595 | +0.23(+4.22%) |
Jan 06, 2022 | 5.640 | 5.780 | 5.340 | 5.450 | 2,776,590 | -0.09(-1.62%) |
Jan 05, 2022 | 5.690 | 5.860 | 5.515 | 5.540 | 993,847 | -0.32(-5.46%) |
Jan 04, 2022 | 6.230 | 6.280 | 5.695 | 5.860 | 1,621,809 | -0.49(-7.72%) |
Jan 03, 2022 | 6.610 | 6.790 | 6.270 | 6.350 | 704,447 | -0.24(-3.64%) |
Dec 31, 2021 | 6.500 | 6.805 | 6.380 | 6.590 | 1,390,602 | +0.02(+0.30%) |
Dec 30, 2021 | 5.930 | 6.780 | 5.930 | 6.570 | 1,646,577 | +0.68(+11.54%) |
Dec 29, 2021 | 6.180 | 6.430 | 5.850 | 5.890 | 1,889,474 | -0.35(-5.61%) |
Dec 28, 2021 | 6.410 | 6.590 | 6.190 | 6.240 | 731,025 | -0.42(-6.36%) |
Dec 27, 2021 | 6.380 | 6.664 | 6.350 | 6.664 | 1,604,938 | +0.28(+4.45%) |
Dec 23, 2021 | 6.400 | 6.470 | 6.030 | 6.380 | 1,559,660 | -0.08(-1.24%) |
Dec 22, 2021 | 6.550 | 6.675 | 6.180 | 6.460 | 1,471,886 | -0.19(-2.86%) |
Dec 21, 2021 | 6.460 | 6.850 | 6.440 | 6.650 | 1,273,192 | +0.34(+5.39%) |
Dec 20, 2021 | 6.400 | 6.650 | 6.185 | 6.310 | 1,185,979 | -0.38(-5.68%) |
Dec 17, 2021 | 5.896 | 6.735 | 5.820 | 6.690 | 2,464,558 | +0.69(+11.50%) |
Dec 16, 2021 | 6.270 | 6.470 | 5.940 | 6.000 | 773,413 | -0.14(-2.28%) |
Dec 15, 2021 | 6.080 | 6.210 | 5.830 | 6.140 | 1,868,809 | +0.02(+0.33%) |
Dec 14, 2021 | 6.470 | 6.585 | 6.120 | 6.120 | 1,123,424 | -0.54(-8.16%) |
Dec 13, 2021 | 7.000 | 7.130 | 6.420 | 6.664 | 1,177,724 | -0.57(-7.83%) |
Dec 10, 2021 | 7.400 | 7.500 | 7.020 | 7.230 | 1,762,696 | -0.26(-3.47%) |
Dec 09, 2021 | 7.560 | 7.860 | 7.390 | 7.490 | 883,198 | -0.15(-1.96%) |
Dec 08, 2021 | 7.310 | 7.790 | 6.950 | 7.640 | 1,899,021 | +0.27(+3.66%) |
Dec 07, 2021 | 7.120 | 7.620 | 6.830 | 7.370 | 2,366,734 | +0.74(+11.16%) |
Dec 06, 2021 | 6.020 | 6.685 | 5.840 | 6.630 | 7,645,532 | +0.71(+11.99%) |
Dec 03, 2021 | 8.020 | 8.080 | 5.400 | 5.920 | 12,979,920 | -2.90(-32.88%) |
Dec 02, 2021 | 9.000 | 9.330 | 8.670 | 8.820 | 2,437,136 | -0.16(-1.78%) |
Dec 01, 2021 | 9.630 | 9.760 | 8.910 | 8.980 | 1,304,467 | -0.48(-5.07%) |
Nov 30, 2021 | 9.750 | 10.23 | 9.640 | 9.460 | 3,770,925 | -0.40(-4.06%) |
Nov 29, 2021 | 9.680 | 9.895 | 9.460 | 9.860 | 2,018,420 | +0.14(+1.44%) |
Nov 26, 2021 | 9.500 | 9.970 | 9.300 | 9.720 | 1,379,368 | +0.12(+1.30%) |
Nov 24, 2021 | 9.700 | 9.830 | 8.930 | 9.595 | 1,919,332 | +0.10(+1.01%) |
Nov 23, 2021 | 9.700 | 9.890 | 9.410 | 9.500 | 1,841,801 | -0.29(-2.96%) |
Nov 22, 2021 | 9.440 | 9.885 | 9.290 | 9.790 | 1,772,218 | +0.43(+4.59%) |
Nov 19, 2021 | 9.630 | 9.799 | 9.220 | 9.360 | 1,871,960 | -0.21(-2.19%) |
Nov 18, 2021 | 9.610 | 9.622 | 9.550 | 9.570 | 1,323,559 | -0.28(-2.84%) |
Nov 17, 2021 | 10.42 | 10.42 | 9.760 | 9.850 | 1,727,571 | -0.58(-5.56%) |
Nov 16, 2021 | 10.21 | 10.51 | 10.01 | 10.43 | 1,516,118 | +0.28(+2.76%) |
Nov 15, 2021 | 10.35 | 10.40 | 9.690 | 10.15 | 1,337,620 | -0.25(-2.40%) |
Nov 12, 2021 | 9.610 | 10.61 | 9.560 | 10.40 | 3,795,911 | +0.89(+9.36%) |
Nov 11, 2021 | 9.000 | 9.580 | 8.900 | 9.510 | 1,378,979 | +0.74(+8.44%) |
Nov 10, 2021 | 9.380 | 8.720 | 8.770 | 1,178,880 | -0.56(-6.00%) | |
Nov 09, 2021 | 9.390 | 9.770 | 9.270 | 9.330 | 1,375,500 | -0.06(-0.64%) |
Nov 08, 2021 | 9.000 | 9.520 | 8.970 | 9.390 | 1,588,672 | +0.41(+4.57%) |
Nov 05, 2021 | 9.120 | 9.120 | 8.770 | 8.980 | 1,492,588 | -0.18(-1.97%) |
Nov 04, 2021 | 9.660 | 9.660 | 8.750 | 9.160 | 1,683,198 | -0.49(-5.08%) |
Nov 03, 2021 | 9.600 | 9.740 | 9.450 | 9.650 | 772,975 | +0.10(+1.05%) |
Nov 02, 2021 | 9.940 | 10.18 | 9.460 | 9.550 | 1,861,014 | -0.56(-5.54%) |
Nov 01, 2021 | 10.03 | 10.31 | 9.920 | 10.11 | 1,055,119 | +0.15(+1.51%) |
Oct 29, 2021 | 10.37 | 10.37 | 9.750 | 9.960 | 1,436,517 | -0.50(-4.78%) |
Oct 28, 2021 | 9.660 | 10.69 | 9.360 | 10.46 | 1,884,154 | +0.75(+7.72%) |
Oct 27, 2021 | 9.310 | 10.04 | 9.310 | 9.710 | 2,895,545 | +0.28(+2.97%) |
Oct 26, 2021 | 10.11 | 9.430 | 2,045,577 | -0.72(-7.09%) | ||
Oct 25, 2021 | 9.650 | 10.23 | 9.520 | 10.15 | 2,498,755 | +0.51(+5.29%) |
Oct 22, 2021 | 9.690 | 10.29 | 9.580 | 9.640 | 2,086,958 | -0.05(-0.52%) |
Oct 21, 2021 | 9.830 | 9.960 | 9.640 | 9.690 | 1,785,276 | -0.27(-2.71%) |
Oct 20, 2021 | 10.07 | 10.45 | 9.870 | 9.960 | 3,046,374 | -0.16(-1.58%) |
Oct 19, 2021 | 9.000 | 10.32 | 8.940 | 10.12 | 4,095,800 | +1.06(+11.70%) |
Oct 18, 2021 | 9.000 | 9.260 | 8.940 | 9.060 | 2,043,581 | -0.01(-0.11%) |
Oct 15, 2021 | 9.060 | 9.560 | 8.960 | 9.070 | 2,758,786 | +0.05(+0.55%) |
Oct 14, 2021 | 9.390 | 9.390 | 9.020 | 9.020 | 6,681,966 | -0.33(-3.53%) |
Oct 13, 2021 | 9.260 | 9.450 | 9.110 | 9.350 | 2,665,161 | +0.20(+2.19%) |
Oct 12, 2021 | 9.230 | 9.355 | 9.010 | 9.150 | 1,089,564 | -0.01(-0.11%) |
Oct 11, 2021 | 9.390 | 9.625 | 9.080 | 9.160 | 904,148 | -0.19(-2.03%) |
Oct 08, 2021 | 9.250 | 9.420 | 9.140 | 9.350 | 791,155 | +0.06(+0.65%) |
Oct 07, 2021 | 9.010 | 9.410 | 8.920 | 9.290 | 1,248,572 | +0.55(+6.29%) |
Oct 06, 2021 | 8.530 | 9.050 | 8.470 | 8.740 | 1,316,332 | +0.00(+0.00%) |
Oct 05, 2021 | 8.400 | 8.835 | 8.300 | 8.740 | 817,405 | +0.46(+5.56%) |
Oct 04, 2021 | 8.490 | 8.550 | 8.170 | 8.280 | 1,227,088 | -0.33(-3.83%) |
Oct 01, 2021 | 8.420 | 8.680 | 8.311 | 8.610 | 2,188,034 | +0.20(+2.38%) |
Sep 30, 2021 | 8.000 | 8.480 | 7.920 | 8.410 | 2,038,742 | +0.38(+4.73%) |
Sep 29, 2021 | 8.020 | 8.090 | 7.750 | 8.030 | 1,764,467 | +0.00(+0.00%) |
Sep 28, 2021 | 8.250 | 8.380 | 7.995 | 8.030 | 1,825,568 | -0.31(-3.72%) |
Sep 27, 2021 | 8.490 | 8.480 | 8.045 | 8.340 | 3,925,155 | -0.14(-1.65%) |
Sep 24, 2021 | 9.420 | 9.480 | 8.350 | 8.480 | 2,413,502 | -1.34(-13.65%) |
Sep 23, 2021 | 9.640 | 9.930 | 9.450 | 9.820 | 1,816,843 | +0.16(+1.66%) |
Sep 22, 2021 | 9.430 | 9.810 | 9.210 | 9.660 | 2,264,407 | +0.19(+2.01%) |
Sep 21, 2021 | 9.680 | 9.870 | 9.222 | 9.470 | 1,573,736 | -0.11(-1.15%) |
Sep 20, 2021 | 10.16 | 10.16 | 9.260 | 9.580 | 1,538,443 | -0.96(-9.11%) |
Sep 17, 2021 | 10.67 | 10.81 | 10.01 | 10.54 | 1,786,065 | -0.12(-1.13%) |
Sep 16, 2021 | 10.17 | 10.72 | 10.09 | 10.66 | 1,728,956 | +0.33(+3.19%) |
Sep 15, 2021 | 10.36 | 10.41 | 10.02 | 10.33 | 1,106,375 | -0.02(-0.19%) |
Sep 14, 2021 | 11.00 | 11.03 | 10.34 | 10.35 | 1,862,235 | -0.90(-8.00%) |
Sep 13, 2021 | 11.71 | 11.79 | 11.21 | 11.25 | 1,321,531 | -0.46(-3.93%) |
Sep 10, 2021 | 12.11 | 12.30 | 11.66 | 11.71 | 1,258,314 | -0.29(-2.42%) |
Sep 09, 2021 | 12.18 | 12.43 | 11.85 | 12.00 | 3,076,821 | -0.37(-2.99%) |
Sep 08, 2021 | 12.68 | 12.97 | 11.90 | 12.37 | 1,261,973 | -0.40(-3.13%) |
Sep 07, 2021 | 12.75 | 13.37 | 12.47 | 12.77 | 1,459,370 | +0.18(+1.43%) |
Sep 03, 2021 | 12.45 | 12.60 | 12.08 | 12.59 | 1,246,712 | +0.12(+0.96%) |
Sep 02, 2021 | 12.62 | 12.80 | 12.11 | 12.47 | 1,524,437 | -0.24(-1.89%) |
Sep 01, 2021 | 12.02 | 12.80 | 11.79 | 12.71 | 2,668,171 | +0.83(+6.99%) |
Aug 31, 2021 | 11.41 | 11.98 | 11.21 | 11.88 | 3,295,359 | +0.72(+6.45%) |
Aug 30, 2021 | 10.27 | 11.21 | 10.14 | 11.16 | 1,155,199 | +0.80(+7.72%) |
Aug 27, 2021 | 11.04 | 11.06 | 10.30 | 10.36 | 1,443,492 | -0.75(-6.75%) |
Aug 26, 2021 | 11.50 | 11.79 | 10.99 | 11.11 | 2,102,825 | -0.25(-2.20%) |
Aug 25, 2021 | 11.21 | 11.46 | 10.99 | 11.36 | 2,352,011 | +0.18(+1.61%) |
Aug 24, 2021 | 10.93 | 11.21 | 10.74 | 11.18 | 3,603,299 | +0.79(+7.60%) |
Aug 23, 2021 | 10.08 | 10.40 | 9.955 | 10.39 | 997,423 | +0.39(+3.90%) |
Aug 20, 2021 | 9.880 | 10.57 | 9.745 | 10.00 | 1,444,848 | +0.07(+0.70%) |
Aug 19, 2021 | 10.04 | 10.13 | 9.640 | 9.930 | 928,586 | -0.18(-1.78%) |
Aug 18, 2021 | 10.47 | 10.57 | 9.730 | 10.11 | 2,330,225 | -0.14(-1.37%) |
Aug 17, 2021 | 10.57 | 10.78 | 10.22 | 10.25 | 1,983,304 | -0.73(-6.65%) |
Aug 16, 2021 | 11.14 | 11.17 | 10.83 | 10.98 | 486,593 | -0.29(-2.57%) |
Aug 13, 2021 | 11.57 | 11.60 | 11.23 | 11.27 | 242,017 | -0.30(-2.59%) |
Aug 12, 2021 | 11.62 | 11.68 | 11.25 | 11.57 | 453,923 | -0.19(-1.62%) |
Aug 11, 2021 | 12.21 | 12.22 | 11.70 | 11.76 | 307,342 | -0.38(-3.13%) |
Aug 10, 2021 | 12.52 | 12.56 | 12.10 | 12.14 | 474,889 | -0.16(-1.30%) |
Aug 09, 2021 | 12.03 | 12.49 | 11.97 | 12.30 | 1,084,496 | +0.45(+3.80%) |
Aug 06, 2021 | 11.75 | 12.11 | 11.41 | 11.85 | 1,748,727 | +0.10(+0.85%) |
Aug 05, 2021 | 12.32 | 12.32 | 11.74 | 11.75 | 514,930 | -0.61(-4.94%) |
Aug 04, 2021 | 12.54 | 12.75 | 12.34 | 12.36 | 370,262 | -0.14(-1.12%) |
Aug 03, 2021 | 12.23 | 12.51 | 12.02 | 12.50 | 464,275 | +0.05(+0.40%) |
Aug 02, 2021 | 12.58 | 12.72 | 12.39 | 12.45 | 3,741,661 | -0.03(-0.24%) |
Jul 30, 2021 | 12.30 | 12.55 | 12.15 | 12.48 | 804,065 | -0.05(-0.40%) |
Jul 29, 2021 | 12.64 | 12.87 | 12.01 | 12.53 | 1,135,609 | +0.03(+0.24%) |
Jul 28, 2021 | 11.95 | 12.50 | 11.50 | 12.50 | 1,822,610 | +1.09(+9.55%) |
Jul 27, 2021 | 11.79 | 12.06 | 11.31 | 11.41 | 2,707,909 | -1.04(-8.35%) |
Jul 26, 2021 | 12.58 | 12.59 | 11.82 | 12.45 | 1,785,997 | -0.72(-5.47%) |
Jul 23, 2021 | 13.58 | 13.67 | 12.48 | 13.17 | 2,906,646 | -0.59(-4.29%) |
Jul 22, 2021 | 13.97 | 13.97 | 13.58 | 13.76 | 236,672 | -0.20(-1.43%) |
Jul 21, 2021 | 13.77 | 13.98 | 13.49 | 13.96 | 562,179 | +0.32(+2.35%) |
Jul 20, 2021 | 13.42 | 13.77 | 13.12 | 13.64 | 382,454 | +0.26(+1.94%) |
Jul 19, 2021 | 13.34 | 13.55 | 13.25 | 13.38 | 410,377 | -0.21(-1.55%) |
Jul 16, 2021 | 14.07 | 14.07 | 13.54 | 13.59 | 461,075 | -0.48(-3.41%) |
Jul 15, 2021 | 14.25 | 14.58 | 13.91 | 14.07 | 233,904 | -0.14(-0.99%) |
Jul 14, 2021 | 14.02 | 14.29 | 13.95 | 14.21 | 710,608 | +0.28(+2.01%) |
Jul 13, 2021 | 13.92 | 14.22 | 13.63 | 13.93 | 403,368 | +0.00(+0.00%) |
Jul 12, 2021 | 14.10 | 14.21 | 13.50 | 13.93 | 699,396 | -0.02(-0.14%) |
Jul 09, 2021 | 14.00 | 14.05 | 13.83 | 13.95 | 365,521 | +0.09(+0.65%) |
Jul 08, 2021 | 13.52 | 13.96 | 13.25 | 13.86 | 826,222 | -0.07(-0.50%) |
Jul 07, 2021 | 14.36 | 14.60 | 13.81 | 13.93 | 798,161 | -0.42(-2.93%) |
Jul 06, 2021 | 14.36 | 14.42 | 14.01 | 14.35 | 986,620 | -0.34(-2.31%) |
Jul 02, 2021 | 14.57 | 14.75 | 13.92 | 14.69 | 618,892 | +0.10(+0.69%) |
Jul 01, 2021 | 14.96 | 15.15 | 14.41 | 14.59 | 539,113 | -0.50(-3.31%) |
Jun 30, 2021 | 15.03 | 15.51 | 14.79 | 15.09 | 1,121,882 | +0.06(+0.40%) |
Jun 29, 2021 | 15.18 | 15.18 | 14.45 | 15.03 | 757,709 | -0.15(-0.99%) |
Jun 28, 2021 | 15.28 | 15.54 | 14.98 | 15.18 | 629,481 | -0.07(-0.46%) |
Jun 25, 2021 | 15.80 | 15.80 | 14.98 | 15.25 | 783,376 | -0.56(-3.54%) |
Jun 24, 2021 | 15.56 | 15.85 | 15.44 | 15.81 | 863,235 | +0.47(+3.06%) |
Jun 23, 2021 | 15.65 | 16.11 | 15.04 | 15.34 | 1,825,861 | +0.74(+5.07%) |
Jun 22, 2021 | 14.72 | 14.85 | 14.49 | 14.60 | 397,189 | -0.27(-1.82%) |
Jun 21, 2021 | 15.25 | 15.25 | 14.77 | 14.87 | 364,682 | -0.42(-2.75%) |
Jun 18, 2021 | 15.35 | 15.60 | 15.24 | 15.29 | 1,340,992 | -0.21(-1.35%) |
Jun 17, 2021 | 15.23 | 15.59 | 15.03 | 15.50 | 611,071 | +0.17(+1.11%) |
Jun 16, 2021 | 15.22 | 15.49 | 14.83 | 15.33 | 690,427 | +0.05(+0.33%) |
Jun 15, 2021 | 16.35 | 16.45 | 15.13 | 15.28 | 660,756 | -1.23(-7.45%) |
Jun 14, 2021 | 16.60 | 16.60 | 16.04 | 16.51 | 488,707 | -0.10(-0.60%) |
Jun 11, 2021 | 16.14 | 16.98 | 16.11 | 16.61 | 1,558,154 | +0.56(+3.49%) |
Jun 10, 2021 | 15.57 | 16.30 | 15.54 | 16.05 | 782,333 | +0.44(+2.82%) |
Jun 09, 2021 | 15.98 | 16.13 | 15.44 | 15.61 | 749,915 | -0.28(-1.76%) |
Jun 08, 2021 | 16.16 | 16.25 | 15.64 | 15.89 | 607,832 | -0.26(-1.61%) |
Jun 07, 2021 | 16.22 | 16.36 | 15.84 | 16.15 | 675,781 | +0.10(+0.62%) |
Jun 04, 2021 | 15.48 | 16.11 | 15.39 | 16.05 | 821,531 | +0.57(+3.68%) |
Jun 03, 2021 | 16.24 | 16.42 | 15.38 | 15.48 | 1,139,346 | -0.95(-5.78%) |
Jun 02, 2021 | 16.98 | 16.99 | 16.18 | 16.43 | 988,879 | -0.55(-3.24%) |