Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.82 | 11.38 | 10.30 | 11.01 | 5,070,309 | +0.32(+2.99%) |
Jun 29, 2022 | 10.93 | 11.42 | 10.39 | 10.69 | 5,826,694 | -1.04(-8.87%) |
Jun 28, 2022 | 12.49 | 12.53 | 11.56 | 11.73 | 2,999,837 | -0.74(-5.93%) |
Jun 27, 2022 | 12.53 | 12.93 | 12.10 | 12.47 | 3,087,844 | +0.06(+0.48%) |
Jun 24, 2022 | 13.87 | 13.94 | 12.17 | 12.41 | 8,622,702 | -1.30(-9.48%) |
Jun 23, 2022 | 12.66 | 13.80 | 12.47 | 13.71 | 3,081,153 | +1.11(+8.81%) |
Jun 22, 2022 | 12.21 | 13.11 | 12.20 | 12.60 | 2,636,375 | -0.08(-0.63%) |
Jun 21, 2022 | 13.44 | 13.45 | 12.59 | 12.68 | 3,720,166 | -0.04(-0.31%) |
Jun 17, 2022 | 11.39 | 12.96 | 11.36 | 12.72 | 6,085,889 | +1.48(+13.17%) |
Jun 16, 2022 | 11.52 | 11.92 | 11.04 | 11.24 | 3,738,787 | -0.88(-7.26%) |
Jun 15, 2022 | 11.88 | 12.45 | 11.61 | 12.12 | 4,824,017 | +0.42(+3.59%) |
Jun 14, 2022 | 12.07 | 12.39 | 11.46 | 11.70 | 2,859,673 | -0.18(-1.52%) |
Jun 13, 2022 | 11.68 | 12.11 | 11.17 | 11.88 | 4,561,042 | -0.76(-6.01%) |
Jun 10, 2022 | 13.02 | 13.38 | 12.47 | 12.64 | 4,263,001 | -0.84(-6.23%) |
Jun 09, 2022 | 13.87 | 14.63 | 13.46 | 13.48 | 4,900,926 | +0.06(+0.45%) |
Jun 08, 2022 | 13.81 | 14.60 | 13.11 | 13.42 | 2,970,306 | -0.46(-3.31%) |
Jun 07, 2022 | 13.38 | 14.30 | 13.32 | 13.88 | 4,225,213 | +0.31(+2.28%) |
Jun 06, 2022 | 13.66 | 14.47 | 13.11 | 13.57 | 12,313,412 | +2.07(+18.00%) |
Jun 03, 2022 | 11.22 | 12.09 | 11.14 | 11.50 | 2,936,281 | -0.07(-0.61%) |
Jun 02, 2022 | 10.92 | 12.10 | 10.70 | 11.57 | 3,405,530 | +0.64(+5.86%) |
Jun 01, 2022 | 11.28 | 11.58 | 10.78 | 10.93 | 2,860,343 | -0.15(-1.35%) |
May 31, 2022 | 11.11 | 11.48 | 10.79 | 11.08 | 4,037,325 | -0.01(-0.09%) |
May 27, 2022 | 10.71 | 11.38 | 10.68 | 11.09 | 4,224,519 | +0.56(+5.32%) |
May 26, 2022 | 9.660 | 10.92 | 9.540 | 10.53 | 4,747,904 | +0.87(+9.01%) |
May 25, 2022 | 9.110 | 9.880 | 9.021 | 9.660 | 4,381,574 | +0.44(+4.77%) |
May 24, 2022 | 9.200 | 9.405 | 8.820 | 9.220 | 4,024,086 | -0.19(-2.02%) |
May 23, 2022 | 9.240 | 9.600 | 8.780 | 9.410 | 3,589,393 | +0.34(+3.75%) |
May 20, 2022 | 9.050 | 9.600 | 8.675 | 9.070 | 5,356,021 | +0.06(+0.67%) |
May 19, 2022 | 8.340 | 9.160 | 8.260 | 9.010 | 5,113,379 | +0.51(+6.00%) |
May 18, 2022 | 7.750 | 9.230 | 7.740 | 8.500 | 8,149,685 | +0.59(+7.46%) |
May 17, 2022 | 7.130 | 7.935 | 7.020 | 7.910 | 5,842,176 | +0.98(+14.14%) |
May 16, 2022 | 7.070 | 7.370 | 6.620 | 6.930 | 6,527,929 | -0.15(-2.12%) |
May 13, 2022 | 6.570 | 7.410 | 6.430 | 7.080 | 7,635,601 | +0.88(+14.19%) |
May 12, 2022 | 6.160 | 6.535 | 5.445 | 6.200 | 9,832,323 | -0.22(-3.43%) |
May 11, 2022 | 6.180 | 7.390 | 6.170 | 6.420 | 10,038,411 | -0.50(-7.23%) |
May 10, 2022 | 7.660 | 7.670 | 6.490 | 6.920 | 9,888,674 | -0.39(-5.34%) |
May 09, 2022 | 8.560 | 8.630 | 7.140 | 7.310 | 6,377,017 | -1.56(-17.59%) |
May 06, 2022 | 9.110 | 9.210 | 8.350 | 8.870 | 6,847,516 | -0.29(-3.17%) |
May 05, 2022 | 9.050 | 9.190 | 8.545 | 9.160 | 4,888,167 | -0.09(-0.97%) |
May 04, 2022 | 8.260 | 9.330 | 8.130 | 9.250 | 6,348,049 | +1.01(+12.26%) |
May 03, 2022 | 7.200 | 8.320 | 7.070 | 8.240 | 6,321,186 | +1.03(+14.29%) |
May 02, 2022 | 6.520 | 7.400 | 6.440 | 7.210 | 6,639,258 | +0.68(+10.41%) |
Apr 29, 2022 | 6.770 | 7.035 | 6.485 | 6.530 | 3,023,999 | -0.27(-3.97%) |
Apr 28, 2022 | 6.790 | 7.120 | 6.305 | 6.800 | 5,705,220 | +0.06(+0.89%) |
Apr 27, 2022 | 6.660 | 7.210 | 6.650 | 6.740 | 4,763,305 | -0.08(-1.17%) |
Apr 26, 2022 | 7.010 | 7.175 | 6.730 | 6.820 | 5,339,213 | -0.31(-4.35%) |
Apr 25, 2022 | 6.860 | 7.180 | 6.600 | 7.130 | 5,274,287 | +0.11(+1.57%) |
Apr 22, 2022 | 7.380 | 7.650 | 6.965 | 7.020 | 8,098,002 | -0.37(-5.01%) |
Apr 21, 2022 | 8.610 | 8.680 | 7.170 | 7.390 | 11,471,002 | -1.10(-12.96%) |
Apr 20, 2022 | 9.190 | 9.380 | 8.490 | 8.490 | 4,216,809 | -0.65(-7.11%) |
Apr 19, 2022 | 8.440 | 9.280 | 8.260 | 9.140 | 4,664,100 | +0.62(+7.28%) |
Apr 18, 2022 | 8.670 | 8.750 | 8.350 | 8.520 | 2,752,218 | -0.22(-2.52%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.720 | 8.740 | 3,132,739 | -0.45(-4.90%) |
Apr 13, 2022 | 9.180 | 9.350 | 8.970 | 9.190 | 4,602,860 | -0.06(-0.65%) |
Apr 12, 2022 | 9.510 | 9.830 | 9.240 | 9.250 | 4,459,349 | -0.23(-2.43%) |
Apr 11, 2022 | 9.170 | 9.870 | 9.090 | 9.480 | 4,188,811 | +0.20(+2.16%) |
Apr 08, 2022 | 10.18 | 10.28 | 9.270 | 9.280 | 5,516,145 | -1.13(-10.85%) |
Apr 07, 2022 | 11.00 | 11.13 | 10.15 | 10.41 | 4,833,361 | -0.62(-5.62%) |
Apr 06, 2022 | 12.48 | 12.66 | 10.55 | 11.03 | 12,667,557 | +0.46(+4.35%) |
Apr 05, 2022 | 11.94 | 12.17 | 10.44 | 10.57 | 6,341,069 | -1.35(-11.33%) |
Apr 04, 2022 | 11.03 | 12.75 | 11.03 | 11.92 | 5,946,162 | +0.98(+8.96%) |
Apr 01, 2022 | 11.30 | 11.68 | 10.91 | 10.94 | 3,563,504 | -0.33(-2.93%) |
Mar 31, 2022 | 11.30 | 11.81 | 11.04 | 11.27 | 4,769,063 | -0.03(-0.27%) |
Mar 30, 2022 | 12.22 | 12.28 | 11.26 | 11.30 | 4,040,089 | -0.98(-7.98%) |
Mar 29, 2022 | 12.30 | 12.56 | 11.78 | 12.28 | 4,199,902 | +0.04(+0.33%) |
Mar 28, 2022 | 12.87 | 13.22 | 11.69 | 12.24 | 4,474,733 | -0.82(-6.28%) |
Mar 25, 2022 | 13.59 | 13.60 | 12.60 | 13.06 | 3,971,216 | -0.59(-4.32%) |
Mar 24, 2022 | 13.51 | 13.78 | 13.19 | 13.65 | 1,691,342 | +0.32(+2.40%) |
Mar 23, 2022 | 13.10 | 13.70 | 12.55 | 13.33 | 1,901,296 | +0.01(+0.08%) |
Mar 22, 2022 | 13.30 | 13.96 | 13.12 | 13.32 | 2,763,117 | +0.03(+0.23%) |
Mar 21, 2022 | 12.97 | 13.59 | 12.73 | 13.29 | 4,256,439 | +0.15(+1.14%) |
Mar 18, 2022 | 12.29 | 13.22 | 12.11 | 13.14 | 5,733,027 | +0.61(+4.87%) |
Mar 17, 2022 | 11.98 | 12.58 | 11.95 | 12.53 | 3,233,847 | +0.73(+6.19%) |
Mar 16, 2022 | 10.98 | 11.84 | 10.72 | 11.80 | 3,514,104 | +1.01(+9.36%) |
Mar 15, 2022 | 10.17 | 10.81 | 9.830 | 10.79 | 2,660,058 | +0.59(+5.78%) |
Mar 14, 2022 | 10.58 | 10.77 | 10.09 | 10.20 | 1,951,156 | -0.42(-3.95%) |
Mar 11, 2022 | 11.10 | 11.59 | 10.53 | 10.62 | 1,973,567 | -0.33(-3.01%) |
Mar 10, 2022 | 10.69 | 11.04 | 10.43 | 10.95 | 3,219,297 | +0.21(+1.96%) |
Mar 09, 2022 | 10.73 | 11.11 | 10.30 | 10.74 | 3,267,005 | +0.21(+1.99%) |
Mar 08, 2022 | 9.820 | 10.84 | 9.485 | 10.53 | 4,048,955 | +1.00(+10.49%) |
Mar 07, 2022 | 9.490 | 10.19 | 9.400 | 9.530 | 3,197,886 | +0.31(+3.36%) |
Mar 04, 2022 | 9.690 | 9.830 | 9.060 | 9.220 | 3,839,568 | -0.59(-6.01%) |
Mar 03, 2022 | 9.700 | 10.27 | 9.050 | 9.810 | 7,024,085 | +0.45(+4.81%) |
Mar 02, 2022 | 11.50 | 11.64 | 9.000 | 9.360 | 13,880,608 | -2.36(-20.14%) |
Mar 01, 2022 | 11.37 | 11.84 | 11.20 | 11.72 | 6,147,612 | +0.48(+4.27%) |
Feb 28, 2022 | 10.47 | 11.38 | 10.38 | 11.24 | 4,928,991 | +1.02(+9.98%) |
Feb 25, 2022 | 9.800 | 10.26 | 9.870 | 10.22 | 3,464,670 | +0.47(+4.82%) |
Feb 24, 2022 | 8.170 | 9.850 | 8.021 | 9.750 | 5,941,655 | +1.24(+14.57%) |
Feb 23, 2022 | 8.710 | 8.800 | 8.400 | 8.510 | 3,586,924 | -0.07(-0.82%) |
Feb 22, 2022 | 8.780 | 8.970 | 8.515 | 8.580 | 2,581,790 | -0.41(-4.56%) |
Feb 18, 2022 | 8.990 | 0 | -0.31(-3.33%) | |||
Feb 17, 2022 | 9.510 | 9.720 | 9.190 | 9.300 | 2,306,786 | -0.44(-4.52%) |
Feb 16, 2022 | 9.590 | 9.850 | 9.400 | 9.740 | 2,054,231 | -0.08(-0.81%) |
Feb 15, 2022 | 9.320 | 9.900 | 9.160 | 9.820 | 3,992,491 | +0.93(+10.46%) |
Feb 14, 2022 | 8.960 | 9.400 | 8.830 | 8.890 | 2,402,173 | -0.10(-1.11%) |
Feb 11, 2022 | 9.570 | 9.900 | 8.900 | 8.990 | 3,790,520 | -0.61(-6.35%) |
Feb 10, 2022 | 9.760 | 10.21 | 9.500 | 9.600 | 3,616,959 | -0.58(-5.70%) |
Feb 09, 2022 | 10.24 | 10.42 | 9.825 | 10.18 | 5,438,203 | +0.42(+4.30%) |
Feb 08, 2022 | 9.440 | 9.840 | 9.420 | 9.760 | 4,578,486 | +0.23(+2.41%) |
Feb 07, 2022 | 9.890 | 10.26 | 9.500 | 9.530 | 3,118,168 | -0.36(-3.64%) |
Feb 04, 2022 | 9.760 | 10.17 | 9.660 | 9.890 | 3,492,500 | +0.15(+1.54%) |
Feb 03, 2022 | 10.30 | 9.660 | 9.740 | 4,566,829 | -0.80(-7.59%) | |
Feb 02, 2022 | 10.98 | 10.98 | 10.38 | 10.54 | 4,253,074 | -0.35(-3.21%) |
Feb 01, 2022 | 10.69 | 10.91 | 10.28 | 10.89 | 4,569,613 | +0.35(+3.32%) |
Jan 31, 2022 | 9.610 | 10.54 | 4,331,460 | +0.91(+9.45%) | ||
Jan 28, 2022 | 9.000 | 9.675 | 8.700 | 9.630 | 6,585,559 | +0.61(+6.76%) |
Jan 27, 2022 | 10.08 | 10.10 | 9.000 | 9.020 | 4,424,813 | -0.84(-8.52%) |
Jan 26, 2022 | 10.64 | 10.79 | 9.770 | 9.860 | 3,815,444 | -0.31(-3.05%) |
Jan 25, 2022 | 10.63 | 11.00 | 10.03 | 10.17 | 6,362,357 | -0.84(-7.63%) |
Jan 24, 2022 | 10.14 | 11.03 | 9.700 | 11.01 | 5,523,360 | +0.33(+3.09%) |
Jan 21, 2022 | 11.10 | 11.42 | 10.67 | 10.68 | 5,497,254 | -0.75(-6.56%) |
Jan 20, 2022 | 11.71 | 12.37 | 11.38 | 11.43 | 5,750,139 | -0.09(-0.78%) |
Jan 19, 2022 | 12.00 | 12.21 | 11.43 | 11.52 | 4,453,301 | -0.41(-3.44%) |
Jan 18, 2022 | 12.67 | 12.76 | 11.92 | 11.93 | 3,914,380 | -1.15(-8.79%) |
Jan 14, 2022 | 13.08 | 0 | -0.39(-2.90%) | |||
Jan 13, 2022 | 14.36 | 14.46 | 13.44 | 13.47 | 2,407,096 | -0.78(-5.47%) |
Jan 12, 2022 | 14.70 | 15.05 | 13.98 | 14.25 | 1,672,630 | -0.16(-1.11%) |
Jan 11, 2022 | 14.01 | 14.54 | 13.98 | 14.41 | 2,581,693 | +0.40(+2.86%) |
Jan 10, 2022 | 13.88 | 14.04 | 13.22 | 14.01 | 2,832,835 | -0.11(-0.78%) |
Jan 07, 2022 | 13.92 | 14.63 | 13.76 | 14.12 | 4,688,122 | +0.28(+2.02%) |
Jan 06, 2022 | 13.92 | 14.15 | 13.53 | 13.84 | 1,650,133 | -0.08(-0.57%) |
Jan 05, 2022 | 14.92 | 15.06 | 13.92 | 13.92 | 2,968,220 | -1.05(-7.01%) |
Jan 04, 2022 | 15.81 | 15.91 | 14.37 | 14.97 | 6,073,096 | -0.85(-5.40%) |
Jan 03, 2022 | 15.89 | 16.16 | 15.41 | 15.82 | 3,991,943 | +0.13(+0.85%) |
Dec 31, 2021 | 15.81 | 16.47 | 15.66 | 15.69 | 1,120,386 | -0.25(-1.57%) |
Dec 30, 2021 | 15.78 | 16.38 | 15.52 | 15.94 | 2,222,841 | +0.19(+1.21%) |
Dec 29, 2021 | 15.85 | 15.97 | 15.31 | 15.75 | 1,574,189 | -0.17(-1.07%) |
Dec 28, 2021 | 16.50 | 16.61 | 15.83 | 15.92 | 1,902,263 | -0.61(-3.69%) |
Dec 27, 2021 | 16.53 | 16.65 | 16.01 | 16.53 | 1,815,786 | +0.10(+0.61%) |
Dec 23, 2021 | 16.06 | 16.47 | 15.77 | 16.43 | 3,128,823 | +0.30(+1.86%) |
Dec 22, 2021 | 16.21 | 16.48 | 15.94 | 16.13 | 3,523,075 | -0.11(-0.68%) |
Dec 21, 2021 | 15.71 | 16.38 | 15.71 | 16.24 | 2,263,573 | +0.85(+5.52%) |
Dec 20, 2021 | 15.49 | 15.98 | 15.28 | 15.39 | 3,328,607 | -1.19(-7.18%) |
Dec 17, 2021 | 16.35 | 16.98 | 16.06 | 16.58 | 3,965,991 | -0.09(-0.54%) |
Dec 16, 2021 | 17.12 | 17.99 | 16.44 | 16.67 | 2,532,692 | -0.78(-4.47%) |
Dec 15, 2021 | 17.45 | 17.53 | 15.81 | 17.45 | 3,945,587 | -0.05(-0.29%) |
Dec 14, 2021 | 17.30 | 18.04 | 17.17 | 17.50 | 2,585,331 | -0.30(-1.69%) |
Dec 13, 2021 | 17.38 | 18.22 | 17.35 | 17.80 | 3,280,624 | +0.53(+3.07%) |
Dec 10, 2021 | 17.59 | 18.33 | 17.00 | 17.27 | 2,200,803 | -0.06(-0.35%) |
Dec 09, 2021 | 17.80 | 18.33 | 17.11 | 17.33 | 3,451,822 | -0.72(-3.99%) |
Dec 08, 2021 | 18.05 | 18.50 | 17.56 | 18.05 | 1,851,111 | +0.05(+0.28%) |
Dec 07, 2021 | 18.09 | 18.62 | 17.92 | 18.00 | 3,195,677 | +0.54(+3.09%) |
Dec 06, 2021 | 16.86 | 17.85 | 15.90 | 17.46 | 2,025,549 | +0.66(+3.93%) |
Dec 03, 2021 | 17.99 | 17.99 | 16.56 | 16.80 | 2,913,337 | -0.90(-5.08%) |
Dec 02, 2021 | 17.56 | 18.12 | 17.27 | 17.70 | 2,210,591 | -0.01(-0.06%) |
Dec 01, 2021 | 17.84 | 18.44 | 17.45 | 17.71 | 10,521,752 | -0.30(-1.69%) |
Nov 30, 2021 | 20.30 | 21.29 | 17.70 | 18.02 | 12,431,851 | -4.84(-21.16%) |
Nov 29, 2021 | 23.20 | 23.28 | 22.10 | 22.85 | 1,077,090 | +0.13(+0.57%) |
Nov 26, 2021 | 22.87 | 23.29 | 22.14 | 22.72 | 732,403 | -0.96(-4.05%) |
Nov 24, 2021 | 22.99 | 23.72 | 22.27 | 23.68 | 1,066,375 | +0.73(+3.18%) |
Nov 23, 2021 | 23.66 | 24.45 | 22.83 | 22.95 | 1,789,410 | -1.27(-5.24%) |
Nov 22, 2021 | 25.04 | 25.91 | 23.93 | 24.22 | 1,355,008 | -0.51(-2.06%) |
Nov 19, 2021 | 24.58 | 25.28 | 24.47 | 24.73 | 1,242,692 | +0.33(+1.35%) |
Nov 18, 2021 | 26.36 | 24.61 | 24.23 | 24.40 | 1,784,088 | -1.96(-7.44%) |
Nov 17, 2021 | 26.63 | 27.14 | 26.02 | 26.36 | 1,232,960 | -0.29(-1.09%) |
Nov 16, 2021 | 27.16 | 27.20 | 25.83 | 26.65 | 1,717,223 | -0.44(-1.62%) |
Nov 15, 2021 | 25.90 | 27.67 | 25.84 | 27.09 | 3,492,659 | +0.54(+2.03%) |
Nov 12, 2021 | 22.82 | 27.46 | 22.56 | 26.55 | 8,557,131 | +4.44(+20.08%) |
Nov 11, 2021 | 21.34 | 22.66 | 21.21 | 22.11 | 2,999,188 | +1.61(+7.85%) |
Nov 10, 2021 | 20.67 | 20.50 | 2,484,133 | -1.07(-4.96%) | ||
Nov 09, 2021 | 22.08 | 22.08 | 20.74 | 21.57 | 1,539,604 | -0.30(-1.37%) |
Nov 08, 2021 | 22.71 | 22.81 | 21.79 | 21.87 | 1,684,706 | -0.59(-2.63%) |
Nov 05, 2021 | 22.91 | 23.20 | 22.28 | 22.46 | 1,635,818 | -0.34(-1.49%) |
Nov 04, 2021 | 22.92 | 23.15 | 22.54 | 22.80 | 1,149,228 | -0.13(-0.57%) |
Nov 03, 2021 | 21.67 | 22.96 | 21.52 | 22.93 | 1,539,407 | +0.83(+3.76%) |
Nov 02, 2021 | 22.38 | 22.48 | 21.37 | 22.10 | 2,013,810 | -0.65(-2.86%) |
Nov 01, 2021 | 21.49 | 22.80 | 21.38 | 22.75 | 3,154,917 | +1.40(+6.56%) |
Oct 29, 2021 | 18.81 | 21.40 | 21.35 | 4,085,818 | +2.48(+13.14%) | |
Oct 28, 2021 | 18.36 | 18.87 | 3,324,750 | +0.57(+3.11%) | ||
Oct 27, 2021 | 18.40 | 19.24 | 17.86 | 18.30 | 4,040,740 | +0.46(+2.58%) |
Oct 26, 2021 | 18.37 | 17.77 | 17.84 | 1,794,219 | -0.36(-1.98%) | |
Oct 25, 2021 | 18.02 | 18.29 | 17.70 | 18.20 | 2,367,727 | +0.28(+1.56%) |
Oct 22, 2021 | 19.00 | 17.66 | 17.92 | 2,808,814 | -1.13(-5.93%) | |
Oct 21, 2021 | 18.61 | 19.25 | 18.61 | 19.05 | 2,252,009 | +0.39(+2.09%) |
Oct 20, 2021 | 18.92 | 19.48 | 18.35 | 18.66 | 5,508,480 | -1.75(-8.57%) |
Oct 19, 2021 | 19.59 | 21.00 | 19.41 | 20.41 | 3,645,983 | +1.00(+5.15%) |
Oct 18, 2021 | 18.56 | 19.55 | 18.41 | 19.41 | 1,814,217 | +0.54(+2.86%) |
Oct 15, 2021 | 20.24 | 20.24 | 18.85 | 18.87 | 8,671,412 | -1.13(-5.65%) |
Oct 14, 2021 | 20.14 | 20.29 | 19.00 | 20.00 | 2,142,719 | +0.05(+0.25%) |
Oct 13, 2021 | 19.97 | 20.11 | 19.23 | 19.95 | 2,040,389 | +0.04(+0.20%) |
Oct 12, 2021 | 19.30 | 19.96 | 19.26 | 19.91 | 2,424,776 | +0.74(+3.86%) |
Oct 11, 2021 | 18.68 | 19.91 | 18.68 | 19.17 | 3,789,449 | +0.78(+4.24%) |
Oct 08, 2021 | 18.17 | 19.00 | 18.17 | 18.39 | 2,611,360 | +0.23(+1.27%) |
Oct 07, 2021 | 17.33 | 19.00 | 17.21 | 18.16 | 2,368,221 | +1.11(+6.51%) |
Oct 06, 2021 | 16.67 | 17.17 | 16.41 | 17.05 | 1,176,967 | +0.17(+1.01%) |
Oct 05, 2021 | 16.80 | 17.10 | 16.65 | 16.88 | 1,310,394 | +0.09(+0.54%) |
Oct 04, 2021 | 17.97 | 17.97 | 16.56 | 16.79 | 2,638,386 | -1.31(-7.24%) |
Oct 01, 2021 | 18.55 | 18.70 | 18.08 | 18.10 | 1,900,334 | -0.42(-2.27%) |
Sep 30, 2021 | 17.91 | 18.88 | 17.89 | 18.52 | 2,343,344 | +0.87(+4.93%) |
Sep 29, 2021 | 17.81 | 18.10 | 17.25 | 17.65 | 2,564,499 | +0.03(+0.17%) |
Sep 28, 2021 | 18.00 | 18.02 | 17.53 | 17.62 | 1,513,833 | -0.50(-2.76%) |
Sep 27, 2021 | 17.45 | 18.38 | 16.95 | 18.12 | 1,758,724 | +0.83(+4.80%) |
Sep 24, 2021 | 17.88 | 18.00 | 17.21 | 17.29 | 1,981,137 | -0.72(-4.00%) |
Sep 23, 2021 | 18.21 | 18.27 | 17.58 | 18.01 | 2,754,649 | -0.13(-0.72%) |
Sep 22, 2021 | 18.33 | 18.95 | 18.04 | 18.14 | 1,659,714 | +0.01(+0.06%) |
Sep 21, 2021 | 17.68 | 18.23 | 17.43 | 18.13 | 2,412,120 | +0.41(+2.31%) |
Sep 20, 2021 | 17.88 | 17.97 | 17.28 | 17.72 | 2,595,506 | -0.78(-4.22%) |
Sep 17, 2021 | 18.19 | 18.51 | 17.81 | 18.50 | 2,981,862 | +0.27(+1.48%) |
Sep 16, 2021 | 18.08 | 18.28 | 17.88 | 18.23 | 1,281,433 | +0.11(+0.61%) |
Sep 15, 2021 | 18.42 | 18.48 | 17.69 | 18.12 | 2,047,939 | -0.40(-2.16%) |
Sep 14, 2021 | 19.00 | 19.25 | 18.27 | 18.52 | 1,258,357 | -0.48(-2.53%) |
Sep 13, 2021 | 17.60 | 19.23 | 17.45 | 19.00 | 2,794,455 | +1.37(+7.77%) |
Sep 10, 2021 | 18.86 | 19.06 | 17.55 | 17.63 | 3,237,417 | -1.22(-6.47%) |
Sep 09, 2021 | 18.65 | 19.08 | 18.41 | 18.85 | 1,821,932 | +0.12(+0.64%) |
Sep 08, 2021 | 19.74 | 19.98 | 18.39 | 18.73 | 2,920,683 | -0.99(-5.02%) |
Sep 07, 2021 | 19.20 | 20.43 | 19.19 | 19.72 | 2,440,441 | +0.22(+1.13%) |
Sep 03, 2021 | 19.28 | 19.60 | 19.13 | 19.50 | 1,257,294 | +0.14(+0.72%) |
Sep 02, 2021 | 19.11 | 19.99 | 19.07 | 19.36 | 2,305,420 | +0.38(+2.00%) |
Sep 01, 2021 | 19.25 | 19.25 | 18.83 | 18.98 | 1,422,668 | -0.09(-0.47%) |
Aug 31, 2021 | 19.05 | 19.48 | 18.90 | 19.07 | 2,152,516 | +0.15(+0.79%) |
Aug 30, 2021 | 19.19 | 19.42 | 18.81 | 18.92 | 1,759,274 | -0.40(-2.07%) |
Aug 27, 2021 | 19.06 | 19.61 | 18.91 | 19.32 | 1,758,959 | +0.02(+0.10%) |
Aug 26, 2021 | 18.87 | 19.85 | 18.69 | 19.30 | 3,168,844 | +0.72(+3.88%) |
Aug 25, 2021 | 18.95 | 19.12 | 18.45 | 18.58 | 2,263,684 | -0.37(-1.95%) |
Aug 24, 2021 | 19.25 | 19.63 | 18.80 | 18.95 | 2,053,365 | -0.31(-1.61%) |
Aug 23, 2021 | 18.37 | 19.59 | 18.25 | 19.26 | 3,050,924 | +0.47(+2.50%) |
Aug 20, 2021 | 17.90 | 19.05 | 17.85 | 18.79 | 2,687,673 | +0.80(+4.45%) |
Aug 19, 2021 | 18.80 | 18.82 | 17.50 | 17.99 | 4,620,684 | -1.02(-5.37%) |
Aug 18, 2021 | 17.41 | 19.20 | 17.13 | 19.01 | 5,628,960 | +1.63(+9.38%) |
Aug 17, 2021 | 16.90 | 17.59 | 16.90 | 17.38 | 3,714,435 | +0.22(+1.28%) |
Aug 16, 2021 | 16.91 | 17.30 | 16.82 | 17.16 | 3,690,591 | -0.15(-0.87%) |
Aug 13, 2021 | 16.93 | 17.60 | 16.91 | 17.31 | 4,491,771 | +0.01(+0.06%) |
Aug 12, 2021 | 15.13 | 17.41 | 15.13 | 17.30 | 12,611,971 | +1.98(+12.92%) |
Aug 11, 2021 | 15.31 | 15.37 | 14.63 | 15.32 | 4,814,593 | +0.14(+0.92%) |
Aug 10, 2021 | 14.41 | 15.74 | 14.39 | 15.18 | 8,352,198 | +1.47(+10.72%) |
Aug 09, 2021 | 13.63 | 13.79 | 13.42 | 13.71 | 2,151,080 | +0.09(+0.66%) |
Aug 06, 2021 | 13.88 | 14.02 | 13.54 | 13.62 | 1,488,115 | -0.12(-0.87%) |
Aug 05, 2021 | 13.37 | 14.13 | 13.24 | 13.74 | 1,990,850 | +0.30(+2.23%) |
Aug 04, 2021 | 13.32 | 13.88 | 13.25 | 13.44 | 1,482,424 | -0.02(-0.15%) |
Aug 03, 2021 | 13.02 | 13.48 | 12.97 | 13.46 | 2,952,730 | +0.50(+3.86%) |
Aug 02, 2021 | 13.60 | 13.69 | 12.94 | 12.96 | 2,507,902 | -0.58(-4.28%) |
Jul 30, 2021 | 13.42 | 13.86 | 13.36 | 13.54 | 2,500,550 | -0.07(-0.51%) |
Jul 29, 2021 | 13.80 | 14.08 | 13.56 | 13.61 | 1,784,701 | -0.04(-0.29%) |
Jul 28, 2021 | 13.30 | 13.74 | 13.14 | 13.65 | 2,081,801 | +0.45(+3.41%) |
Jul 27, 2021 | 12.92 | 13.28 | 12.72 | 13.20 | 2,575,012 | +0.12(+0.92%) |
Jul 26, 2021 | 13.76 | 13.92 | 13.00 | 13.08 | 3,006,953 | -0.57(-4.18%) |
Jul 23, 2021 | 14.10 | 14.28 | 13.59 | 13.65 | 1,874,318 | -0.46(-3.26%) |
Jul 22, 2021 | 14.33 | 14.50 | 13.84 | 14.11 | 1,184,775 | -0.17(-1.19%) |
Jul 21, 2021 | 14.10 | 14.57 | 14.10 | 14.28 | 2,102,259 | +0.19(+1.35%) |
Jul 20, 2021 | 13.55 | 14.25 | 13.19 | 14.09 | 4,288,677 | +0.84(+6.34%) |
Jul 19, 2021 | 13.01 | 13.45 | 12.84 | 13.25 | 3,074,552 | -0.29(-2.14%) |
Jul 16, 2021 | 13.93 | 14.11 | 13.40 | 13.54 | 3,269,515 | -0.28(-2.03%) |
Jul 15, 2021 | 14.29 | 14.41 | 13.70 | 13.82 | 3,200,332 | -0.54(-3.76%) |
Jul 14, 2021 | 15.78 | 15.97 | 14.29 | 14.36 | 2,853,354 | -1.20(-7.71%) |
Jul 13, 2021 | 15.86 | 16.13 | 15.42 | 15.56 | 1,630,773 | -0.36(-2.26%) |
Jul 12, 2021 | 15.92 | 16.11 | 15.48 | 15.92 | 2,630,539 | +0.00(+0.00%) |
Jul 09, 2021 | 15.88 | 15.96 | 15.50 | 15.92 | 2,241,525 | +0.07(+0.44%) |
Jul 08, 2021 | 15.55 | 15.97 | 15.15 | 15.85 | 3,362,380 | -0.31(-1.92%) |
Jul 07, 2021 | 15.92 | 16.27 | 15.77 | 16.16 | 2,752,387 | +0.22(+1.38%) |
Jul 06, 2021 | 15.78 | 15.96 | 15.36 | 15.94 | 2,553,377 | +0.15(+0.95%) |
Jul 02, 2021 | 16.10 | 16.25 | 15.68 | 15.79 | 1,785,275 | -0.35(-2.17%) |