Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.460 | 9.900 | 9.240 | 9.620 | 2,454,250 | -0.06(-0.62%) |
Jun 29, 2022 | 9.430 | 9.845 | 9.320 | 9.680 | 1,284,720 | +0.15(+1.57%) |
Jun 28, 2022 | 10.27 | 10.69 | 9.471 | 9.530 | 1,686,700 | -0.73(-7.12%) |
Jun 27, 2022 | 10.44 | 10.54 | 10.08 | 10.26 | 1,430,225 | -0.18(-1.72%) |
Jun 24, 2022 | 10.09 | 10.47 | 9.900 | 10.44 | 6,244,975 | +0.47(+4.71%) |
Jun 23, 2022 | 9.610 | 9.970 | 9.335 | 9.970 | 2,229,259 | +0.40(+4.18%) |
Jun 22, 2022 | 9.460 | 9.936 | 9.460 | 9.570 | 1,529,309 | -0.13(-1.34%) |
Jun 21, 2022 | 9.580 | 10.03 | 9.570 | 9.700 | 2,528,831 | +0.30(+3.19%) |
Jun 17, 2022 | 10.00 | 10.29 | 9.390 | 9.400 | 6,970,939 | -0.54(-5.43%) |
Jun 16, 2022 | 9.770 | 10.17 | 9.770 | 9.940 | 2,003,932 | -0.32(-3.12%) |
Jun 15, 2022 | 9.650 | 10.44 | 9.650 | 10.26 | 2,218,291 | +0.83(+8.80%) |
Jun 14, 2022 | 9.220 | 9.635 | 9.100 | 9.430 | 1,430,868 | +0.31(+3.40%) |
Jun 13, 2022 | 9.620 | 9.620 | 8.850 | 9.120 | 2,165,972 | -0.75(-7.60%) |
Jun 10, 2022 | 10.32 | 10.45 | 9.835 | 9.870 | 1,374,841 | -0.75(-7.06%) |
Jun 09, 2022 | 11.27 | 11.35 | 10.58 | 10.62 | 1,064,716 | -0.63(-5.60%) |
Jun 08, 2022 | 11.01 | 11.54 | 10.95 | 11.25 | 1,439,354 | +0.27(+2.46%) |
Jun 07, 2022 | 10.22 | 11.01 | 10.22 | 10.98 | 1,259,689 | +0.64(+6.19%) |
Jun 06, 2022 | 10.94 | 10.99 | 10.20 | 10.34 | 1,126,962 | -0.42(-3.90%) |
Jun 03, 2022 | 10.40 | 10.79 | 10.30 | 10.76 | 1,322,454 | +0.32(+3.07%) |
Jun 02, 2022 | 10.26 | 10.59 | 10.12 | 10.44 | 1,153,142 | +0.11(+1.06%) |
Jun 01, 2022 | 10.52 | 10.78 | 10.04 | 10.33 | 1,282,118 | -0.11(-1.05%) |
May 31, 2022 | 10.88 | 11.02 | 10.32 | 10.44 | 3,833,381 | -0.56(-5.09%) |
May 27, 2022 | 10.86 | 11.07 | 10.60 | 11.00 | 1,030,796 | +0.16(+1.48%) |
May 26, 2022 | 10.52 | 11.02 | 10.26 | 10.84 | 1,107,384 | +0.36(+3.44%) |
May 25, 2022 | 10.45 | 10.67 | 10.15 | 10.48 | 997,121 | -0.02(-0.19%) |
May 24, 2022 | 10.83 | 10.89 | 10.41 | 10.50 | 1,262,513 | -0.56(-5.06%) |
May 23, 2022 | 11.21 | 11.36 | 10.97 | 11.06 | 1,089,421 | +0.00(+0.00%) |
May 20, 2022 | 11.08 | 11.16 | 10.53 | 11.06 | 1,906,712 | +0.23(+2.12%) |
May 19, 2022 | 11.05 | 11.25 | 10.54 | 10.83 | 2,146,084 | -0.22(-1.99%) |
May 18, 2022 | 11.28 | 11.43 | 10.93 | 11.05 | 2,991,980 | -0.55(-4.74%) |
May 17, 2022 | 11.13 | 11.62 | 10.94 | 11.60 | 3,113,517 | +0.74(+6.81%) |
May 16, 2022 | 10.37 | 11.16 | 10.31 | 10.86 | 1,733,699 | +0.37(+3.53%) |
May 13, 2022 | 10.39 | 10.75 | 10.15 | 10.49 | 1,470,481 | +0.55(+5.53%) |
May 12, 2022 | 9.730 | 10.29 | 9.530 | 9.940 | 3,121,222 | -0.19(-1.88%) |
May 11, 2022 | 10.41 | 10.86 | 9.950 | 10.13 | 3,505,958 | -0.48(-4.52%) |
May 10, 2022 | 10.88 | 11.29 | 9.970 | 10.61 | 5,771,402 | +0.45(+4.43%) |
May 09, 2022 | 12.06 | 12.11 | 10.03 | 10.16 | 3,747,430 | -2.25(-18.13%) |
May 06, 2022 | 12.96 | 13.19 | 12.28 | 12.41 | 2,690,691 | -0.68(-5.19%) |
May 05, 2022 | 14.91 | 14.91 | 12.87 | 13.09 | 1,818,655 | -1.86(-12.44%) |
May 04, 2022 | 14.34 | 14.97 | 13.44 | 14.95 | 4,459,215 | +0.38(+2.61%) |
May 03, 2022 | 14.31 | 14.73 | 14.13 | 14.57 | 1,686,927 | +0.28(+1.96%) |
May 02, 2022 | 13.77 | 14.32 | 13.59 | 14.29 | 1,650,153 | +0.44(+3.18%) |
Apr 29, 2022 | 14.09 | 14.62 | 13.81 | 13.85 | 1,130,981 | -0.38(-2.67%) |
Apr 28, 2022 | 14.30 | 14.47 | 13.15 | 14.23 | 1,893,529 | +0.19(+1.35%) |
Apr 27, 2022 | 13.77 | 14.19 | 13.75 | 14.04 | 1,081,037 | +0.30(+2.18%) |
Apr 26, 2022 | 14.71 | 14.82 | 13.69 | 13.74 | 1,296,040 | -1.10(-7.41%) |
Apr 25, 2022 | 14.41 | 14.98 | 14.41 | 14.84 | 1,604,158 | +0.27(+1.85%) |
Apr 22, 2022 | 14.99 | 15.21 | 14.51 | 14.57 | 1,092,037 | -0.58(-3.83%) |
Apr 21, 2022 | 16.83 | 16.96 | 15.12 | 15.15 | 2,028,164 | -1.64(-9.77%) |
Apr 20, 2022 | 16.00 | 16.88 | 15.72 | 16.79 | 1,222,405 | +0.79(+4.94%) |
Apr 19, 2022 | 16.61 | 16.61 | 15.38 | 16.00 | 2,082,732 | -0.55(-3.32%) |
Apr 18, 2022 | 17.27 | 17.31 | 16.36 | 16.55 | 1,032,539 | -0.77(-4.45%) |
Apr 14, 2022 | 17.30 | 17.50 | 17.14 | 17.32 | 805,921 | -0.10(-0.57%) |
Apr 13, 2022 | 16.85 | 17.62 | 16.73 | 17.42 | 981,359 | +0.74(+4.44%) |
Apr 12, 2022 | 17.36 | 17.56 | 16.45 | 16.68 | 964,480 | -0.32(-1.88%) |
Apr 11, 2022 | 17.33 | 17.36 | 16.83 | 17.00 | 1,010,728 | -0.46(-2.63%) |
Apr 08, 2022 | 17.43 | 17.97 | 17.02 | 17.46 | 1,020,619 | +0.02(+0.11%) |
Apr 07, 2022 | 18.31 | 18.52 | 17.28 | 17.44 | 1,271,752 | -0.85(-4.65%) |
Apr 06, 2022 | 17.96 | 18.52 | 17.83 | 18.29 | 1,844,277 | +0.00(+0.00%) |
Apr 05, 2022 | 18.91 | 19.34 | 18.16 | 18.29 | 2,546,781 | -0.61(-3.23%) |
Apr 04, 2022 | 17.47 | 19.01 | 17.22 | 18.90 | 3,354,075 | +1.11(+6.24%) |
Apr 01, 2022 | 16.86 | 17.86 | 16.50 | 17.79 | 4,082,020 | +0.96(+5.70%) |
Mar 31, 2022 | 16.32 | 17.06 | 16.32 | 16.83 | 2,513,237 | +0.51(+3.12%) |
Mar 30, 2022 | 16.41 | 17.03 | 16.18 | 16.32 | 1,224,482 | -0.13(-0.79%) |
Mar 29, 2022 | 15.32 | 16.45 | 15.32 | 16.45 | 1,333,735 | +1.31(+8.65%) |
Mar 28, 2022 | 14.80 | 15.21 | 14.63 | 15.14 | 1,384,440 | +0.27(+1.82%) |
Mar 25, 2022 | 16.92 | 17.37 | 14.73 | 14.87 | 4,221,022 | -1.74(-10.48%) |
Mar 24, 2022 | 16.27 | 16.71 | 16.03 | 16.61 | 636,915 | +0.49(+3.04%) |
Mar 23, 2022 | 16.50 | 16.89 | 16.12 | 16.12 | 917,200 | -0.71(-4.22%) |
Mar 22, 2022 | 16.22 | 16.92 | 16.18 | 16.83 | 1,027,098 | +1.09(+6.93%) |
Mar 21, 2022 | 16.66 | 16.73 | 15.58 | 15.74 | 1,361,696 | -1.02(-6.09%) |
Mar 18, 2022 | 16.14 | 17.03 | 16.04 | 16.76 | 3,663,178 | +0.62(+3.84%) |
Mar 17, 2022 | 15.10 | 16.14 | 14.89 | 16.14 | 1,320,390 | +1.12(+7.46%) |
Mar 16, 2022 | 14.50 | 15.03 | 14.08 | 15.02 | 1,283,103 | +0.65(+4.52%) |
Mar 15, 2022 | 13.99 | 14.39 | 13.81 | 14.37 | 1,163,350 | +0.38(+2.72%) |
Mar 14, 2022 | 14.79 | 14.91 | 13.69 | 13.99 | 1,567,266 | -0.85(-5.73%) |
Mar 11, 2022 | 16.10 | 16.38 | 14.79 | 14.84 | 1,435,587 | -1.16(-7.25%) |
Mar 10, 2022 | 15.83 | 16.04 | 15.63 | 16.00 | 801,745 | +0.00(+0.00%) |
Mar 09, 2022 | 15.47 | 16.25 | 15.31 | 16.00 | 1,742,039 | +0.90(+5.96%) |
Mar 08, 2022 | 15.18 | 15.44 | 14.63 | 15.10 | 1,124,775 | -0.13(-0.85%) |
Mar 07, 2022 | 15.17 | 15.59 | 15.10 | 15.23 | 1,253,386 | +0.09(+0.59%) |
Mar 04, 2022 | 15.22 | 15.77 | 15.22 | 15.14 | 897,167 | -0.36(-2.32%) |
Mar 03, 2022 | 16.35 | 16.35 | 15.42 | 15.50 | 1,017,629 | -0.59(-3.67%) |
Mar 02, 2022 | 16.27 | 16.39 | 15.93 | 16.09 | 737,593 | -0.01(-0.06%) |
Mar 01, 2022 | 16.06 | 16.68 | 15.97 | 16.10 | 1,667,946 | +0.06(+0.37%) |
Feb 28, 2022 | 15.40 | 16.32 | 15.27 | 16.04 | 1,624,753 | +0.49(+3.15%) |
Feb 25, 2022 | 15.02 | 15.73 | 15.26 | 15.55 | 1,091,102 | +0.35(+2.30%) |
Feb 24, 2022 | 13.11 | 15.31 | 13.00 | 15.20 | 1,603,711 | +1.04(+7.34%) |
Feb 23, 2022 | 14.69 | 14.69 | 14.13 | 14.16 | 1,189,453 | -0.37(-2.55%) |
Feb 22, 2022 | 14.41 | 14.95 | 14.41 | 14.53 | 737,721 | -0.07(-0.48%) |
Feb 18, 2022 | 14.60 | 0 | -0.15(-1.02%) | |||
Feb 17, 2022 | 15.05 | 15.28 | 14.67 | 14.75 | 809,435 | -0.55(-3.59%) |
Feb 16, 2022 | 15.14 | 15.63 | 15.03 | 15.30 | 481,554 | -0.03(-0.20%) |
Feb 15, 2022 | 15.08 | 15.47 | 14.93 | 15.33 | 7,534,466 | +0.46(+3.09%) |
Feb 14, 2022 | 15.34 | 15.56 | 14.83 | 14.87 | 1,019,121 | -0.51(-3.32%) |
Feb 11, 2022 | 15.87 | 16.09 | 15.22 | 15.38 | 1,486,973 | -0.61(-3.81%) |
Feb 10, 2022 | 15.77 | 16.64 | 15.67 | 15.99 | 1,694,019 | -0.22(-1.36%) |
Feb 09, 2022 | 15.45 | 16.22 | 15.45 | 16.21 | 5,877,731 | +0.89(+5.81%) |
Feb 08, 2022 | 14.90 | 15.41 | 14.80 | 15.32 | 938,199 | +0.31(+2.07%) |
Feb 07, 2022 | 14.40 | 15.13 | 14.28 | 15.01 | 969,881 | +1.11(+7.99%) |
Feb 04, 2022 | 13.61 | 14.11 | 13.46 | 13.90 | 607,802 | +0.27(+1.98%) |
Feb 03, 2022 | 13.93 | 13.56 | 13.63 | 810,633 | -0.42(-2.99%) | |
Feb 02, 2022 | 14.45 | 14.45 | 14.04 | 14.05 | 875,855 | -0.38(-2.63%) |
Feb 01, 2022 | 13.90 | 14.49 | 13.72 | 14.43 | 703,824 | +0.49(+3.52%) |
Jan 31, 2022 | 13.15 | 13.97 | 13.94 | 1,273,165 | +0.75(+5.69%) | |
Jan 28, 2022 | 12.34 | 13.20 | 12.17 | 13.19 | 1,312,968 | +0.84(+6.80%) |
Jan 27, 2022 | 13.05 | 13.45 | 12.31 | 12.35 | 1,388,827 | -0.66(-5.07%) |
Jan 26, 2022 | 13.13 | 13.97 | 12.93 | 13.01 | 1,353,812 | +0.11(+0.85%) |
Jan 25, 2022 | 12.43 | 13.13 | 12.17 | 12.90 | 1,357,378 | +0.21(+1.65%) |
Jan 24, 2022 | 11.95 | 12.85 | 11.61 | 12.69 | 1,650,107 | +0.54(+4.44%) |
Jan 21, 2022 | 12.48 | 12.85 | 12.15 | 12.15 | 1,129,759 | -0.39(-3.11%) |
Jan 20, 2022 | 13.28 | 13.43 | 12.47 | 12.54 | 1,156,029 | -0.52(-3.98%) |
Jan 19, 2022 | 13.29 | 13.72 | 13.01 | 13.06 | 1,114,498 | -0.09(-0.68%) |
Jan 18, 2022 | 13.32 | 13.67 | 13.02 | 13.15 | 1,448,210 | -0.52(-3.80%) |
Jan 14, 2022 | 13.67 | 0 | +0.69(+5.32%) | |||
Jan 13, 2022 | 13.19 | 13.36 | 12.86 | 12.98 | 1,280,390 | -0.24(-1.82%) |
Jan 12, 2022 | 14.09 | 14.15 | 13.11 | 13.22 | 1,410,747 | -0.75(-5.37%) |
Jan 11, 2022 | 14.06 | 14.30 | 13.68 | 13.97 | 623,413 | -0.16(-1.13%) |
Jan 10, 2022 | 13.84 | 14.19 | 13.63 | 14.13 | 960,265 | +0.13(+0.93%) |
Jan 07, 2022 | 13.95 | 14.23 | 13.79 | 14.00 | 718,449 | -0.04(-0.28%) |
Jan 06, 2022 | 14.34 | 14.59 | 13.92 | 14.04 | 1,170,590 | -0.27(-1.89%) |
Jan 05, 2022 | 14.82 | 15.46 | 14.28 | 14.31 | 1,192,872 | -0.71(-4.73%) |
Jan 04, 2022 | 16.51 | 16.69 | 14.67 | 15.02 | 1,763,737 | -1.55(-9.35%) |
Jan 03, 2022 | 16.77 | 16.83 | 15.75 | 16.57 | 1,311,618 | -0.15(-0.90%) |
Dec 31, 2021 | 16.49 | 17.03 | 16.31 | 16.72 | 2,923,659 | +0.28(+1.70%) |
Dec 30, 2021 | 16.39 | 17.03 | 16.22 | 16.44 | 835,408 | +0.01(+0.06%) |
Dec 29, 2021 | 15.87 | 16.57 | 15.63 | 16.43 | 692,308 | +0.43(+2.69%) |
Dec 28, 2021 | 16.35 | 16.60 | 15.97 | 16.00 | 861,275 | -0.44(-2.68%) |
Dec 27, 2021 | 16.85 | 17.07 | 16.27 | 16.44 | 858,030 | -0.56(-3.29%) |
Dec 23, 2021 | 16.49 | 17.10 | 16.47 | 17.00 | 554,750 | +0.51(+3.09%) |
Dec 22, 2021 | 16.00 | 16.60 | 15.72 | 16.49 | 860,663 | +0.39(+2.42%) |
Dec 21, 2021 | 15.80 | 16.16 | 15.53 | 16.10 | 642,820 | +0.78(+5.06%) |
Dec 20, 2021 | 15.04 | 15.87 | 14.73 | 15.32 | 1,174,119 | +0.05(+0.36%) |
Dec 17, 2021 | 14.73 | 15.55 | 14.39 | 15.27 | 3,633,015 | +0.44(+2.97%) |
Dec 16, 2021 | 15.49 | 15.68 | 14.60 | 14.83 | 889,078 | -0.54(-3.51%) |
Dec 15, 2021 | 14.43 | 15.41 | 14.22 | 15.37 | 1,386,190 | +0.91(+6.29%) |
Dec 14, 2021 | 14.71 | 15.07 | 14.23 | 14.46 | 1,610,761 | -0.70(-4.62%) |
Dec 13, 2021 | 14.56 | 15.43 | 14.50 | 15.16 | 1,474,083 | +0.57(+3.91%) |
Dec 10, 2021 | 14.67 | 14.82 | 14.35 | 14.59 | 1,092,005 | -0.02(-0.14%) |
Dec 09, 2021 | 14.84 | 15.39 | 14.54 | 14.61 | 1,128,177 | -0.18(-1.22%) |
Dec 08, 2021 | 14.58 | 14.85 | 14.25 | 14.79 | 850,783 | +0.32(+2.21%) |
Dec 07, 2021 | 13.97 | 14.72 | 13.93 | 14.47 | 1,724,175 | +0.64(+4.63%) |
Dec 06, 2021 | 14.11 | 14.16 | 13.33 | 13.83 | 1,453,457 | -0.27(-1.91%) |
Dec 03, 2021 | 14.91 | 15.00 | 13.88 | 14.10 | 2,984,368 | -0.76(-5.11%) |
Dec 02, 2021 | 14.04 | 14.97 | 13.75 | 14.86 | 1,439,468 | +0.74(+5.24%) |
Dec 01, 2021 | 14.81 | 14.84 | 14.12 | 14.12 | 1,698,688 | -0.50(-3.42%) |
Nov 30, 2021 | 14.98 | 15.18 | 14.47 | 14.62 | 3,265,584 | -0.42(-2.79%) |
Nov 29, 2021 | 15.80 | 15.84 | 14.90 | 15.04 | 940,157 | -0.44(-2.84%) |
Nov 26, 2021 | 15.62 | 15.96 | 15.11 | 15.48 | 861,983 | -0.32(-2.03%) |
Nov 24, 2021 | 15.70 | 15.86 | 15.27 | 15.80 | 1,198,742 | -0.05(-0.32%) |
Nov 23, 2021 | 15.55 | 16.25 | 15.47 | 15.85 | 1,407,270 | +0.04(+0.25%) |
Nov 22, 2021 | 15.81 | 15.95 | 15.39 | 15.81 | 1,643,371 | -0.05(-0.32%) |
Nov 19, 2021 | 16.20 | 16.27 | 15.74 | 15.86 | 1,421,385 | -0.33(-2.04%) |
Nov 18, 2021 | 16.38 | 16.29 | 16.12 | 16.19 | 1,049,592 | +0.01(+0.06%) |
Nov 17, 2021 | 16.40 | 16.57 | 16.12 | 16.18 | 1,190,635 | -0.30(-1.82%) |
Nov 16, 2021 | 16.34 | 17.03 | 16.04 | 16.48 | 1,331,653 | -0.01(-0.06%) |
Nov 15, 2021 | 16.72 | 17.06 | 16.42 | 16.49 | 1,139,461 | -0.27(-1.61%) |
Nov 12, 2021 | 17.32 | 17.32 | 16.51 | 16.76 | 964,820 | -0.49(-2.84%) |
Nov 11, 2021 | 17.02 | 17.41 | 16.94 | 17.25 | 669,162 | +0.22(+1.29%) |
Nov 10, 2021 | 18.59 | 17.03 | 1,104,520 | -1.07(-5.91%) | ||
Nov 09, 2021 | 18.27 | 18.49 | 17.04 | 18.10 | 962,360 | -0.20(-1.09%) |
Nov 08, 2021 | 18.85 | 18.85 | 18.18 | 18.30 | 905,048 | -0.44(-2.35%) |
Nov 05, 2021 | 18.79 | 19.32 | 18.47 | 18.74 | 973,247 | -0.05(-0.27%) |
Nov 04, 2021 | 18.78 | 18.81 | 18.07 | 18.79 | 970,639 | +0.21(+1.13%) |
Nov 03, 2021 | 18.41 | 18.97 | 17.95 | 18.58 | 1,326,446 | +0.22(+1.20%) |
Nov 02, 2021 | 17.99 | 18.40 | 17.52 | 18.36 | 1,029,050 | +0.55(+3.09%) |
Nov 01, 2021 | 17.80 | 17.91 | 17.45 | 17.81 | 926,227 | +0.11(+0.62%) |
Oct 29, 2021 | 17.83 | 17.83 | 17.41 | 17.70 | 822,728 | -0.02(-0.11%) |
Oct 28, 2021 | 16.90 | 17.76 | 17.72 | 1,127,688 | +0.83(+4.91%) | |
Oct 27, 2021 | 17.10 | 17.10 | 16.68 | 16.89 | 815,300 | -0.16(-0.94%) |
Oct 26, 2021 | 17.30 | 17.05 | 722,628 | -0.35(-2.01%) | ||
Oct 25, 2021 | 16.86 | 17.65 | 16.82 | 17.40 | 2,479,613 | +0.55(+3.26%) |
Oct 22, 2021 | 18.29 | 18.85 | 16.32 | 16.85 | 5,035,308 | -1.06(-5.92%) |
Oct 21, 2021 | 16.90 | 18.09 | 16.90 | 17.91 | 1,009,518 | +1.12(+6.67%) |
Oct 20, 2021 | 17.18 | 17.40 | 16.69 | 16.79 | 537,999 | -0.53(-3.06%) |
Oct 19, 2021 | 16.59 | 17.80 | 16.44 | 17.32 | 1,463,340 | +0.71(+4.27%) |
Oct 18, 2021 | 17.12 | 17.13 | 16.46 | 16.61 | 718,640 | -0.52(-3.04%) |
Oct 15, 2021 | 17.30 | 17.35 | 16.67 | 17.13 | 953,409 | +0.12(+0.71%) |
Oct 14, 2021 | 16.61 | 17.07 | 16.57 | 17.01 | 653,212 | +0.58(+3.53%) |
Oct 13, 2021 | 16.07 | 16.52 | 16.04 | 16.43 | 726,379 | +0.39(+2.43%) |
Oct 12, 2021 | 16.26 | 16.75 | 15.94 | 16.04 | 832,818 | -0.22(-1.35%) |
Oct 11, 2021 | 16.90 | 17.19 | 16.20 | 16.26 | 1,029,019 | -1.10(-6.34%) |
Oct 08, 2021 | 17.42 | 18.05 | 17.26 | 17.36 | 874,670 | -0.12(-0.69%) |
Oct 07, 2021 | 17.48 | 18.00 | 17.32 | 17.48 | 1,758,250 | +0.16(+0.92%) |
Oct 06, 2021 | 17.22 | 17.50 | 16.95 | 17.32 | 1,046,803 | -0.12(-0.69%) |
Oct 05, 2021 | 16.89 | 17.50 | 16.69 | 17.44 | 1,537,326 | +0.78(+4.68%) |
Oct 04, 2021 | 16.50 | 16.80 | 16.24 | 16.66 | 1,424,431 | +0.01(+0.06%) |
Oct 01, 2021 | 16.31 | 16.73 | 15.52 | 16.65 | 1,558,775 | +0.41(+2.52%) |
Sep 30, 2021 | 15.53 | 16.60 | 15.43 | 16.24 | 5,042,618 | +0.72(+4.64%) |
Sep 29, 2021 | 15.72 | 15.87 | 15.15 | 15.52 | 2,257,473 | -0.06(-0.39%) |
Sep 28, 2021 | 17.37 | 17.41 | 15.43 | 15.58 | 3,497,932 | -1.92(-10.97%) |
Sep 27, 2021 | 16.72 | 18.01 | 16.12 | 17.50 | 4,436,924 | +1.13(+6.90%) |
Sep 24, 2021 | 16.37 | 16.66 | 16.15 | 16.37 | 2,605,695 | +0.14(+0.86%) |
Sep 23, 2021 | 16.09 | 17.04 | 16.01 | 16.23 | 3,053,087 | +0.23(+1.44%) |
Sep 22, 2021 | 16.25 | 16.39 | 15.85 | 16.00 | 1,484,763 | -0.25(-1.54%) |
Sep 21, 2021 | 16.38 | 17.09 | 16.13 | 16.25 | 2,023,317 | +0.03(+0.18%) |
Sep 20, 2021 | 16.00 | 16.34 | 15.87 | 16.22 | 1,642,697 | -0.40(-2.41%) |
Sep 17, 2021 | 16.38 | 16.70 | 15.90 | 16.62 | 5,345,383 | +0.26(+1.59%) |
Sep 16, 2021 | 16.22 | 16.79 | 15.65 | 16.36 | 3,772,571 | +0.08(+0.49%) |
Sep 15, 2021 | 15.07 | 17.03 | 14.83 | 16.28 | 8,988,212 | +0.92(+5.99%) |
Sep 14, 2021 | 14.85 | 16.57 | 14.56 | 15.36 | 19,277,304 | +0.57(+3.85%) |
Sep 13, 2021 | 13.90 | 15.23 | 13.13 | 14.79 | 21,374,624 | +0.68(+4.82%) |
Sep 10, 2021 | 13.24 | 15.53 | 12.97 | 14.11 | 160,088,880 | +5.42(+62.37%) |
Sep 09, 2021 | 8.700 | 8.970 | 8.380 | 8.690 | 11,439,020 | -0.10(-1.14%) |
Sep 08, 2021 | 9.120 | 9.260 | 8.730 | 8.790 | 2,000,992 | -0.30(-3.30%) |
Sep 07, 2021 | 9.580 | 9.850 | 9.060 | 9.090 | 1,874,543 | -0.58(-6.00%) |
Sep 03, 2021 | 10.18 | 10.37 | 9.340 | 9.670 | 2,810,283 | -0.58(-5.66%) |
Sep 02, 2021 | 10.30 | 10.94 | 10.21 | 10.25 | 1,989,538 | -0.20(-1.91%) |
Sep 01, 2021 | 10.64 | 10.74 | 10.30 | 10.45 | 1,315,072 | -0.12(-1.14%) |
Aug 31, 2021 | 10.56 | 10.78 | 10.43 | 10.57 | 1,057,785 | +0.04(+0.38%) |
Aug 30, 2021 | 10.49 | 10.80 | 10.31 | 10.53 | 1,487,174 | -0.02(-0.19%) |
Aug 27, 2021 | 9.580 | 10.59 | 9.510 | 10.55 | 1,762,855 | +0.93(+9.67%) |
Aug 26, 2021 | 9.940 | 10.22 | 9.620 | 9.620 | 1,129,244 | -0.32(-3.22%) |
Aug 25, 2021 | 9.780 | 10.00 | 9.370 | 9.940 | 1,279,220 | +0.14(+1.43%) |
Aug 24, 2021 | 10.13 | 10.63 | 9.690 | 9.800 | 1,729,527 | -0.30(-2.97%) |
Aug 23, 2021 | 9.560 | 10.25 | 9.390 | 10.10 | 2,860,137 | +0.65(+6.88%) |
Aug 20, 2021 | 9.320 | 9.510 | 9.210 | 9.450 | 1,254,533 | +0.06(+0.64%) |
Aug 19, 2021 | 9.230 | 9.580 | 9.140 | 9.390 | 1,827,744 | +0.32(+3.53%) |
Aug 18, 2021 | 9.270 | 9.380 | 9.070 | 9.070 | 1,990,953 | -0.24(-2.58%) |
Aug 17, 2021 | 9.010 | 9.390 | 8.950 | 9.310 | 1,079,098 | +0.31(+3.44%) |
Aug 16, 2021 | 9.400 | 9.500 | 8.950 | 9.000 | 619,495 | -0.48(-5.06%) |
Aug 13, 2021 | 9.500 | 9.600 | 9.310 | 9.480 | 428,902 | -0.01(-0.11%) |
Aug 12, 2021 | 9.540 | 9.640 | 9.310 | 9.490 | 523,640 | -0.10(-1.04%) |
Aug 11, 2021 | 9.610 | 9.739 | 9.490 | 9.590 | 487,699 | -0.02(-0.21%) |
Aug 10, 2021 | 9.660 | 9.800 | 9.350 | 9.610 | 1,400,294 | -0.06(-0.62%) |
Aug 09, 2021 | 9.490 | 9.970 | 9.490 | 9.670 | 1,236,912 | +0.29(+3.09%) |
Aug 06, 2021 | 8.910 | 9.440 | 8.900 | 9.380 | 2,030,981 | +0.42(+4.69%) |
Aug 05, 2021 | 8.880 | 9.220 | 8.880 | 8.960 | 1,631,908 | +0.23(+2.63%) |
Aug 04, 2021 | 8.810 | 9.140 | 8.630 | 8.730 | 694,525 | -0.10(-1.13%) |
Aug 03, 2021 | 8.730 | 8.840 | 8.500 | 8.830 | 539,817 | +0.19(+2.20%) |
Aug 02, 2021 | 8.660 | 8.780 | 8.510 | 8.640 | 599,910 | +0.01(+0.12%) |
Jul 30, 2021 | 8.690 | 8.830 | 8.510 | 8.630 | 570,747 | -0.05(-0.58%) |
Jul 29, 2021 | 9.000 | 9.220 | 8.640 | 8.680 | 649,320 | -0.32(-3.56%) |
Jul 28, 2021 | 8.870 | 9.110 | 8.650 | 9.000 | 688,781 | +0.07(+0.78%) |
Jul 27, 2021 | 8.770 | 9.050 | 8.520 | 8.930 | 511,292 | +0.06(+0.68%) |
Jul 26, 2021 | 8.860 | 8.940 | 8.660 | 8.870 | 563,584 | -0.08(-0.89%) |
Jul 23, 2021 | 9.040 | 9.190 | 8.510 | 8.950 | 1,512,373 | +0.05(+0.56%) |
Jul 22, 2021 | 9.580 | 9.700 | 8.810 | 8.900 | 1,590,914 | -0.79(-8.15%) |
Jul 21, 2021 | 9.490 | 10.15 | 9.310 | 9.690 | 1,779,432 | +0.13(+1.36%) |
Jul 20, 2021 | 9.540 | 9.650 | 9.050 | 9.560 | 1,798,809 | -0.01(-0.10%) |
Jul 19, 2021 | 9.590 | 9.870 | 9.360 | 9.570 | 1,545,151 | -0.16(-1.64%) |
Jul 16, 2021 | 9.850 | 10.04 | 9.520 | 9.730 | 1,898,336 | -0.06(-0.61%) |
Jul 15, 2021 | 9.310 | 10.25 | 9.240 | 9.790 | 3,733,855 | +0.36(+3.82%) |
Jul 14, 2021 | 9.470 | 9.510 | 9.280 | 9.430 | 1,648,185 | +0.01(+0.11%) |
Jul 13, 2021 | 9.530 | 10.00 | 9.250 | 9.420 | 5,564,874 | +0.41(+4.55%) |
Jul 12, 2021 | 9.510 | 9.760 | 8.920 | 9.010 | 2,614,932 | -0.59(-6.15%) |
Jul 09, 2021 | 9.450 | 10.15 | 9.010 | 9.600 | 3,573,187 | +0.18(+1.91%) |
Jul 08, 2021 | 8.890 | 9.610 | 8.690 | 9.420 | 2,776,829 | -0.19(-1.98%) |
Jul 07, 2021 | 8.420 | 9.780 | 8.330 | 9.610 | 7,499,495 | +1.02(+11.87%) |
Jul 06, 2021 | 8.300 | 9.370 | 7.550 | 8.590 | 20,398,924 | +0.65(+8.19%) |
Jul 02, 2021 | 7.050 | 8.050 | 6.960 | 7.940 | 5,152,510 | +0.87(+12.31%) |