Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.60 | 14.51 | 13.58 | 14.25 | 2,225,013 | +0.14(+1.02%) |
Aug 30, 2022 | 14.77 | 14.88 | 13.92 | 14.11 | 2,534,886 | -1.15(-7.56%) |
Aug 29, 2022 | 14.80 | 15.43 | 14.71 | 15.26 | 3,100,074 | +0.29(+1.91%) |
Aug 26, 2022 | 15.49 | 15.50 | 14.70 | 14.98 | 2,672,722 | -0.66(-4.21%) |
Aug 25, 2022 | 15.64 | 15.93 | 15.55 | 15.63 | 2,070,773 | +0.07(+0.43%) |
Aug 24, 2022 | 15.22 | 15.70 | 15.00 | 15.57 | 2,135,395 | +0.36(+2.38%) |
Aug 23, 2022 | 15.20 | 15.62 | 14.95 | 15.21 | 2,698,234 | +0.69(+4.73%) |
Aug 22, 2022 | 14.08 | 14.58 | 13.83 | 14.52 | 3,335,655 | +0.14(+1.00%) |
Aug 19, 2022 | 14.34 | 14.59 | 14.13 | 14.38 | 1,635,058 | -0.16(-1.12%) |
Aug 18, 2022 | 14.00 | 14.70 | 13.91 | 14.54 | 2,484,216 | +0.89(+6.50%) |
Aug 17, 2022 | 13.52 | 13.84 | 13.43 | 13.65 | 1,647,026 | +0.04(+0.28%) |
Aug 16, 2022 | 14.01 | 14.27 | 13.46 | 13.61 | 2,305,173 | -0.22(-1.59%) |
Aug 15, 2022 | 13.85 | 14.01 | 13.26 | 13.83 | 3,211,023 | -0.85(-5.78%) |
Aug 12, 2022 | 14.38 | 14.69 | 14.13 | 14.68 | 2,207,109 | +0.11(+0.79%) |
Aug 11, 2022 | 14.39 | 14.72 | 14.39 | 14.57 | 1,437,021 | +0.53(+3.81%) |
Aug 10, 2022 | 14.06 | 14.09 | 13.44 | 14.03 | 1,644,239 | +0.05(+0.34%) |
Aug 09, 2022 | 13.98 | 14.32 | 13.85 | 13.98 | 1,590,372 | +0.28(+2.02%) |
Aug 08, 2022 | 13.67 | 13.85 | 13.40 | 13.71 | 1,971,888 | +0.00(+0.00%) |
Aug 05, 2022 | 13.10 | 14.14 | 13.07 | 13.71 | 2,276,387 | +0.49(+3.68%) |
Aug 04, 2022 | 14.77 | 14.84 | 13.16 | 13.22 | 3,512,580 | -1.59(-10.75%) |
Aug 03, 2022 | 15.77 | 15.80 | 14.55 | 14.81 | 2,581,227 | -0.73(-4.72%) |
Aug 02, 2022 | 15.72 | 16.05 | 15.28 | 15.55 | 1,939,329 | -0.10(-0.61%) |
Aug 01, 2022 | 15.51 | 15.69 | 15.10 | 15.64 | 2,794,511 | -0.14(-0.91%) |
Jul 29, 2022 | 15.35 | 16.38 | 15.35 | 15.79 | 3,219,561 | +0.71(+4.68%) |
Jul 28, 2022 | 14.80 | 15.22 | 14.35 | 15.08 | 3,968,541 | +0.48(+3.27%) |
Jul 27, 2022 | 13.81 | 14.74 | 13.68 | 14.60 | 4,665,205 | +1.12(+8.27%) |
Jul 26, 2022 | 13.87 | 14.10 | 13.45 | 13.49 | 1,643,839 | -0.21(-1.53%) |
Jul 25, 2022 | 13.03 | 13.74 | 12.82 | 13.70 | 1,750,715 | +0.98(+7.73%) |
Jul 22, 2022 | 12.85 | 13.28 | 12.59 | 12.72 | 2,320,436 | +0.01(+0.08%) |
Jul 21, 2022 | 12.94 | 13.13 | 12.31 | 12.71 | 2,772,735 | -0.93(-6.85%) |
Jul 20, 2022 | 13.26 | 13.70 | 13.09 | 13.64 | 2,299,430 | +0.10(+0.78%) |
Jul 19, 2022 | 13.15 | 13.58 | 13.03 | 13.54 | 2,477,926 | +0.41(+3.13%) |
Jul 18, 2022 | 12.78 | 13.22 | 12.62 | 13.13 | 5,307,827 | +0.99(+8.18%) |
Jul 15, 2022 | 12.45 | 12.56 | 11.74 | 12.13 | 3,471,710 | +0.03(+0.24%) |
Jul 14, 2022 | 11.77 | 12.16 | 11.64 | 12.11 | 3,088,348 | -0.31(-2.46%) |
Jul 13, 2022 | 12.34 | 12.75 | 12.28 | 12.41 | 2,614,933 | -0.14(-1.14%) |
Jul 12, 2022 | 12.57 | 12.83 | 12.22 | 12.55 | 3,347,348 | -0.62(-4.71%) |
Jul 11, 2022 | 13.24 | 13.48 | 12.93 | 13.17 | 2,253,675 | -0.37(-2.75%) |
Jul 08, 2022 | 13.49 | 13.83 | 13.06 | 13.55 | 3,992,694 | +0.39(+2.97%) |
Jul 07, 2022 | 12.74 | 13.43 | 12.73 | 13.15 | 5,088,383 | +0.92(+7.48%) |
Jul 06, 2022 | 12.32 | 12.50 | 11.66 | 12.24 | 5,095,035 | -0.16(-1.31%) |
Jul 05, 2022 | 13.96 | 13.96 | 12.18 | 12.40 | 8,104,054 | -2.03(-14.08%) |
Jul 01, 2022 | 15.07 | 15.23 | 14.00 | 14.43 | 5,063,186 | -0.60(-4.00%) |
Jun 30, 2022 | 15.36 | 15.57 | 14.74 | 15.03 | 4,362,406 | -0.69(-4.37%) |
Jun 29, 2022 | 15.69 | 16.06 | 15.51 | 15.72 | 3,177,083 | +0.04(+0.24%) |
Jun 28, 2022 | 15.89 | 16.05 | 15.53 | 15.68 | 3,974,995 | +0.39(+2.56%) |
Jun 27, 2022 | 15.19 | 15.52 | 14.88 | 15.29 | 2,975,244 | +0.25(+1.65%) |
Jun 24, 2022 | 14.19 | 15.25 | 14.13 | 15.04 | 10,484,872 | +1.16(+8.38%) |
Jun 23, 2022 | 14.86 | 14.91 | 13.49 | 13.88 | 5,620,296 | -0.96(-6.49%) |
Jun 22, 2022 | 14.77 | 15.15 | 14.41 | 14.84 | 5,484,062 | -0.80(-5.12%) |
Jun 21, 2022 | 15.01 | 15.83 | 14.91 | 15.64 | 4,212,057 | +1.11(+7.61%) |
Jun 17, 2022 | 15.27 | 15.39 | 14.02 | 14.54 | 8,664,211 | -0.67(-4.39%) |
Jun 16, 2022 | 15.31 | 15.57 | 14.96 | 15.21 | 3,962,718 | -0.63(-3.98%) |
Jun 15, 2022 | 15.91 | 16.25 | 15.53 | 15.84 | 3,077,080 | -0.07(-0.42%) |
Jun 14, 2022 | 16.50 | 16.65 | 15.57 | 15.90 | 3,937,589 | -0.28(-1.71%) |
Jun 13, 2022 | 16.72 | 16.79 | 15.69 | 16.18 | 3,903,356 | -1.17(-6.76%) |
Jun 10, 2022 | 17.40 | 17.94 | 16.80 | 17.35 | 3,648,384 | -0.52(-2.88%) |
Jun 09, 2022 | 18.42 | 18.64 | 17.84 | 17.87 | 2,166,661 | -0.97(-5.16%) |
Jun 08, 2022 | 18.95 | 19.03 | 18.63 | 18.84 | 3,779,528 | +0.08(+0.41%) |
Jun 07, 2022 | 18.31 | 18.91 | 18.18 | 18.76 | 4,544,507 | +0.50(+2.72%) |
Jun 06, 2022 | 18.51 | 18.65 | 17.92 | 18.27 | 2,087,847 | -0.09(-0.47%) |
Jun 03, 2022 | 17.95 | 18.55 | 17.58 | 18.35 | 3,339,770 | +0.49(+2.72%) |
Jun 02, 2022 | 17.97 | 18.27 | 17.58 | 17.87 | 2,564,598 | -0.15(-0.85%) |
Jun 01, 2022 | 17.96 | 18.23 | 17.55 | 18.02 | 3,922,894 | -0.14(-0.79%) |
May 31, 2022 | 19.04 | 19.54 | 17.87 | 18.16 | 4,105,781 | -0.69(-3.68%) |
May 27, 2022 | 18.33 | 19.01 | 18.33 | 18.86 | 2,473,440 | +0.30(+1.64%) |
May 26, 2022 | 17.69 | 18.87 | 17.67 | 18.55 | 4,832,829 | +1.13(+6.50%) |
May 25, 2022 | 16.71 | 17.50 | 16.64 | 17.42 | 3,839,035 | +0.81(+4.87%) |
May 24, 2022 | 16.15 | 16.74 | 15.97 | 16.61 | 3,252,317 | +0.28(+1.69%) |
May 23, 2022 | 15.32 | 16.34 | 15.15 | 16.34 | 3,615,167 | +1.29(+8.61%) |
May 20, 2022 | 15.20 | 15.37 | 14.80 | 15.04 | 2,868,193 | +0.01(+0.06%) |
May 19, 2022 | 14.74 | 15.53 | 14.63 | 15.03 | 4,009,791 | -0.20(-1.31%) |
May 18, 2022 | 15.61 | 15.75 | 14.78 | 15.23 | 3,763,145 | -0.19(-1.23%) |
May 17, 2022 | 15.29 | 15.78 | 15.16 | 15.42 | 2,456,472 | +0.35(+2.34%) |
May 16, 2022 | 14.55 | 15.33 | 14.47 | 15.07 | 3,010,475 | +0.68(+4.70%) |
May 13, 2022 | 13.78 | 14.51 | 13.78 | 14.39 | 3,267,774 | +0.78(+5.73%) |
May 12, 2022 | 13.67 | 13.89 | 13.25 | 13.61 | 3,015,387 | -0.19(-1.38%) |
May 11, 2022 | 14.19 | 14.69 | 13.74 | 13.80 | 3,343,453 | +0.15(+1.12%) |
May 10, 2022 | 13.90 | 14.17 | 13.14 | 13.65 | 5,091,702 | -0.12(-0.90%) |
May 09, 2022 | 15.24 | 15.30 | 13.41 | 13.77 | 6,102,263 | -1.89(-12.09%) |
May 06, 2022 | 15.79 | 15.91 | 15.17 | 15.67 | 2,672,708 | +0.21(+1.35%) |
May 05, 2022 | 16.69 | 16.87 | 15.16 | 15.46 | 3,132,472 | -1.27(-7.57%) |
May 04, 2022 | 16.61 | 16.83 | 15.94 | 16.73 | 3,221,437 | +0.63(+3.90%) |
May 03, 2022 | 15.33 | 16.28 | 15.28 | 16.10 | 3,909,215 | +0.64(+4.13%) |
May 02, 2022 | 15.64 | 15.92 | 14.94 | 15.46 | 3,439,150 | -0.19(-1.22%) |
Apr 29, 2022 | 16.60 | 16.69 | 15.38 | 15.65 | 4,380,947 | -0.95(-5.73%) |
Apr 28, 2022 | 15.39 | 16.76 | 15.01 | 16.60 | 5,783,748 | +1.15(+7.46%) |
Apr 27, 2022 | 15.14 | 15.77 | 14.93 | 15.45 | 3,828,924 | +0.31(+2.08%) |
Apr 26, 2022 | 15.33 | 15.79 | 15.13 | 15.14 | 4,089,483 | -0.02(-0.13%) |
Apr 25, 2022 | 15.30 | 15.44 | 14.36 | 15.15 | 5,536,288 | -0.90(-5.63%) |
Apr 22, 2022 | 16.66 | 17.16 | 15.93 | 16.06 | 3,997,702 | -0.76(-4.53%) |
Apr 21, 2022 | 17.79 | 17.87 | 16.54 | 16.82 | 4,795,668 | -0.69(-3.97%) |
Apr 20, 2022 | 17.49 | 17.82 | 17.16 | 17.52 | 5,249,111 | +0.04(+0.22%) |
Apr 19, 2022 | 17.02 | 17.64 | 16.87 | 17.48 | 5,511,156 | +0.36(+2.11%) |
Apr 18, 2022 | 16.94 | 17.54 | 16.77 | 17.12 | 4,535,366 | +0.30(+1.75%) |
Apr 14, 2022 | 16.61 | 16.94 | 16.40 | 16.82 | 3,955,684 | +0.17(+1.03%) |
Apr 13, 2022 | 16.17 | 16.70 | 16.07 | 16.65 | 4,386,532 | +0.80(+5.04%) |
Apr 12, 2022 | 15.61 | 16.50 | 15.59 | 15.85 | 5,105,756 | +0.50(+3.22%) |
Apr 11, 2022 | 15.42 | 15.64 | 15.10 | 15.35 | 4,800,455 | -0.12(-0.80%) |
Apr 08, 2022 | 14.91 | 15.51 | 14.79 | 15.48 | 4,406,047 | +0.73(+4.97%) |
Apr 07, 2022 | 14.78 | 14.88 | 14.31 | 14.75 | 2,876,300 | +0.22(+1.51%) |
Apr 06, 2022 | 14.83 | 14.97 | 14.33 | 14.53 | 2,811,270 | -0.07(-0.46%) |
Apr 05, 2022 | 14.76 | 15.51 | 14.51 | 14.59 | 3,037,843 | -0.60(-3.95%) |
Apr 04, 2022 | 15.47 | 15.88 | 14.71 | 15.19 | 2,849,901 | +0.10(+0.69%) |
Apr 01, 2022 | 14.64 | 15.16 | 14.64 | 15.09 | 2,675,969 | +0.35(+2.39%) |
Mar 31, 2022 | 14.41 | 15.25 | 14.41 | 14.74 | 3,284,535 | +0.06(+0.39%) |
Mar 30, 2022 | 14.84 | 15.06 | 14.48 | 14.68 | 3,163,520 | +0.10(+0.72%) |
Mar 29, 2022 | 13.91 | 14.60 | 13.65 | 14.57 | 4,037,882 | +0.24(+1.66%) |
Mar 28, 2022 | 14.66 | 14.97 | 14.14 | 14.34 | 3,487,896 | -0.99(-6.46%) |
Mar 25, 2022 | 14.73 | 15.43 | 14.64 | 15.33 | 4,408,741 | +0.50(+3.40%) |
Mar 24, 2022 | 14.46 | 15.22 | 14.35 | 14.82 | 5,224,930 | +0.23(+1.57%) |
Mar 23, 2022 | 14.60 | 14.86 | 14.34 | 14.59 | 3,467,726 | +0.38(+2.68%) |
Mar 22, 2022 | 14.51 | 14.73 | 13.93 | 14.21 | 3,395,369 | -0.29(-1.97%) |
Mar 21, 2022 | 14.37 | 14.78 | 14.27 | 14.50 | 5,626,022 | +0.45(+3.18%) |
Mar 18, 2022 | 14.31 | 14.36 | 13.94 | 14.05 | 11,540,330 | -0.34(-2.38%) |
Mar 17, 2022 | 14.29 | 14.66 | 13.87 | 14.39 | 4,533,702 | +0.48(+3.42%) |
Mar 16, 2022 | 14.14 | 14.27 | 13.55 | 13.92 | 4,070,326 | -0.10(-0.75%) |
Mar 15, 2022 | 13.99 | 14.50 | 13.70 | 14.02 | 4,778,230 | -0.57(-3.91%) |
Mar 14, 2022 | 14.76 | 15.07 | 14.15 | 14.59 | 5,653,314 | -0.74(-4.84%) |
Mar 11, 2022 | 15.23 | 15.60 | 15.10 | 15.34 | 4,393,333 | -0.02(-0.12%) |
Mar 10, 2022 | 15.03 | 15.44 | 14.88 | 15.35 | 5,353,606 | +0.45(+3.00%) |
Mar 09, 2022 | 14.43 | 15.19 | 13.88 | 14.91 | 6,217,136 | -0.12(-0.82%) |
Mar 08, 2022 | 15.24 | 16.27 | 14.47 | 15.03 | 7,053,958 | -0.24(-1.56%) |
Mar 07, 2022 | 14.73 | 15.69 | 14.59 | 15.27 | 9,212,012 | +0.89(+6.23%) |
Mar 04, 2022 | 13.64 | 14.43 | 13.64 | 14.37 | 6,620,314 | +0.54(+3.92%) |
Mar 03, 2022 | 13.84 | 13.93 | 13.21 | 13.83 | 3,373,754 | -0.15(-1.09%) |
Mar 02, 2022 | 13.66 | 14.22 | 13.51 | 13.98 | 8,048,717 | +0.54(+4.04%) |
Mar 01, 2022 | 13.83 | 14.12 | 13.24 | 13.44 | 4,482,490 | -0.26(-1.87%) |
Feb 28, 2022 | 12.80 | 13.70 | 12.72 | 13.70 | 6,515,171 | +0.88(+6.89%) |
Feb 25, 2022 | 12.46 | 12.83 | 12.43 | 12.81 | 2,407,691 | +0.33(+2.66%) |
Feb 24, 2022 | 13.16 | 13.16 | 12.10 | 12.48 | 3,931,137 | -0.25(-1.94%) |
Feb 23, 2022 | 12.45 | 12.76 | 12.36 | 12.73 | 3,975,989 | +0.33(+2.68%) |
Feb 22, 2022 | 12.77 | 12.84 | 12.22 | 12.40 | 3,898,200 | -0.09(-0.68%) |
Feb 18, 2022 | 12.48 | 0 | -0.74(-5.60%) | |||
Feb 17, 2022 | 13.10 | 13.41 | 12.91 | 13.22 | 4,034,285 | +0.07(+0.51%) |
Feb 16, 2022 | 13.04 | 13.30 | 12.95 | 13.16 | 6,419,552 | +0.28(+2.14%) |
Feb 15, 2022 | 12.04 | 12.94 | 12.00 | 12.88 | 6,299,123 | +0.48(+3.90%) |
Feb 14, 2022 | 12.05 | 12.42 | 11.84 | 12.40 | 6,088,579 | +0.30(+2.51%) |
Feb 11, 2022 | 10.91 | 12.27 | 10.84 | 12.09 | 7,267,293 | +1.27(+11.75%) |
Feb 10, 2022 | 9.891 | 11.05 | 9.768 | 10.82 | 4,418,912 | +0.41(+3.92%) |
Feb 09, 2022 | 10.13 | 10.45 | 10.06 | 10.41 | 3,738,568 | +0.32(+3.20%) |
Feb 08, 2022 | 10.21 | 10.27 | 9.977 | 10.09 | 2,666,925 | -0.14(-1.39%) |
Feb 07, 2022 | 10.17 | 10.45 | 10.05 | 10.23 | 2,540,637 | -0.07(-0.64%) |
Feb 04, 2022 | 9.986 | 10.43 | 9.891 | 10.30 | 3,081,612 | +0.39(+3.93%) |
Feb 03, 2022 | 9.863 | 9.996 | 9.678 | 9.910 | 1,873,421 | -0.06(-0.57%) |
Feb 02, 2022 | 10.03 | 10.13 | 9.795 | 9.967 | 2,170,810 | -0.08(-0.76%) |
Feb 01, 2022 | 9.360 | 10.11 | 9.355 | 10.04 | 2,945,859 | +0.59(+6.22%) |
Jan 31, 2022 | 9.483 | 9.454 | 2,387,674 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.360 | 9.749 | 9.208 | 9.568 | 2,610,950 | +0.17(+1.82%) |
Jan 27, 2022 | 9.815 | 10.08 | 9.217 | 9.398 | 3,067,564 | -0.23(-2.37%) |
Jan 26, 2022 | 9.977 | 10.23 | 9.407 | 9.625 | 3,578,895 | -0.17(-1.74%) |
Jan 25, 2022 | 9.246 | 9.939 | 8.923 | 9.796 | 3,394,242 | +0.48(+5.20%) |
Jan 24, 2022 | 8.543 | 9.341 | 8.327 | 9.312 | 3,681,911 | +0.39(+4.36%) |
Jan 21, 2022 | 9.084 | 9.293 | 8.856 | 8.923 | 2,639,083 | -0.38(-4.08%) |
Jan 20, 2022 | 9.492 | 9.787 | 9.279 | 9.303 | 2,512,238 | -0.28(-2.97%) |
Jan 19, 2022 | 9.872 | 9.882 | 9.473 | 9.587 | 2,228,783 | -0.09(-0.98%) |
Jan 18, 2022 | 9.967 | 10.01 | 9.530 | 9.682 | 2,411,925 | -0.10(-1.07%) |
Jan 14, 2022 | 9.787 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.568 | 9.739 | 9.383 | 9.417 | 1,491,392 | -0.06(-0.60%) |
Jan 12, 2022 | 9.891 | 9.891 | 9.445 | 9.473 | 2,898,263 | -0.27(-2.73%) |
Jan 11, 2022 | 9.492 | 9.863 | 9.459 | 9.739 | 2,959,459 | +0.27(+2.81%) |
Jan 10, 2022 | 9.160 | 9.483 | 9.037 | 9.473 | 3,598,895 | +0.32(+3.53%) |
Jan 07, 2022 | 9.189 | 9.350 | 9.103 | 9.151 | 2,296,537 | -0.05(-0.52%) |
Jan 06, 2022 | 8.828 | 9.246 | 8.781 | 9.198 | 3,402,504 | +0.64(+7.43%) |
Jan 05, 2022 | 9.274 | 9.303 | 8.553 | 8.562 | 3,230,188 | -0.52(-5.75%) |
Jan 04, 2022 | 8.695 | 9.184 | 8.695 | 9.084 | 4,909,053 | +0.47(+5.51%) |
Jan 03, 2022 | 8.021 | 8.629 | 8.012 | 8.610 | 2,494,754 | +0.59(+7.34%) |
Dec 31, 2021 | 7.993 | 8.173 | 7.888 | 8.021 | 1,824,735 | -0.05(-0.59%) |
Dec 30, 2021 | 8.078 | 8.296 | 8.045 | 8.069 | 1,181,053 | -0.03(-0.35%) |
Dec 29, 2021 | 8.287 | 8.401 | 8.059 | 8.097 | 1,632,767 | -0.24(-2.85%) |
Dec 28, 2021 | 8.515 | 8.591 | 8.230 | 8.334 | 1,598,102 | -0.15(-1.79%) |
Dec 27, 2021 | 8.315 | 8.538 | 8.116 | 8.486 | 1,467,106 | +0.18(+2.17%) |
Dec 23, 2021 | 8.401 | 8.458 | 8.239 | 8.306 | 1,440,934 | -0.05(-0.57%) |
Dec 22, 2021 | 8.220 | 8.382 | 8.078 | 8.353 | 1,679,041 | +0.08(+0.92%) |
Dec 21, 2021 | 7.717 | 8.306 | 7.679 | 8.277 | 3,132,009 | +0.93(+12.66%) |
Dec 20, 2021 | 7.262 | 7.404 | 7.096 | 7.347 | 2,456,383 | -0.26(-3.37%) |
Dec 17, 2021 | 7.784 | 8.126 | 7.423 | 7.603 | 11,836,956 | -0.26(-3.26%) |
Dec 16, 2021 | 7.945 | 8.164 | 7.765 | 7.860 | 2,740,899 | -0.57(-6.76%) |
Dec 15, 2021 | 8.429 | 8.429 | 7.499 | 8.429 | 3,290,854 | +0.65(+8.42%) |
Dec 14, 2021 | 7.917 | 8.220 | 7.747 | 7.774 | 2,084,934 | -0.35(-4.30%) |
Dec 13, 2021 | 8.429 | 8.458 | 8.016 | 8.123 | 3,340,693 | -0.48(-5.54%) |
Dec 10, 2021 | 8.258 | 8.667 | 8.097 | 8.600 | 3,504,654 | +0.58(+7.22%) |
Dec 09, 2021 | 7.879 | 8.107 | 7.774 | 8.021 | 2,744,319 | -0.02(-0.24%) |
Dec 08, 2021 | 7.613 | 8.107 | 7.599 | 8.040 | 2,499,275 | +0.40(+5.17%) |
Dec 07, 2021 | 7.898 | 7.983 | 7.594 | 7.645 | 2,565,026 | +0.32(+4.44%) |
Dec 06, 2021 | 7.195 | 7.452 | 6.986 | 7.320 | 3,369,489 | +0.22(+3.09%) |
Dec 03, 2021 | 6.768 | 7.295 | 6.768 | 7.100 | 3,236,544 | +0.18(+2.61%) |
Dec 02, 2021 | 6.474 | 6.934 | 6.365 | 6.920 | 3,034,704 | +0.33(+5.04%) |
Dec 01, 2021 | 6.977 | 7.062 | 6.474 | 6.588 | 4,649,032 | -0.09(-1.42%) |
Nov 30, 2021 | 6.550 | 6.721 | 6.399 | 6.683 | 3,704,126 | -0.11(-1.67%) |
Nov 29, 2021 | 7.042 | 7.071 | 6.683 | 6.796 | 2,457,319 | +0.02(+0.28%) |
Nov 26, 2021 | 6.626 | 6.815 | 6.437 | 6.777 | 2,477,936 | -0.36(-5.04%) |
Nov 24, 2021 | 7.128 | 7.303 | 7.099 | 7.137 | 1,404,047 | -0.08(-1.17%) |
Nov 23, 2021 | 7.061 | 7.393 | 7.061 | 7.222 | 3,772,409 | +0.27(+3.94%) |
Nov 22, 2021 | 6.948 | 7.184 | 6.863 | 6.948 | 3,152,082 | -0.02(-0.27%) |
Nov 19, 2021 | 7.270 | 7.440 | 6.910 | 6.967 | 4,661,020 | -0.63(-8.34%) |
Nov 18, 2021 | 7.885 | 7.979 | 7.563 | 7.601 | 3,617,793 | -0.28(-3.60%) |
Nov 17, 2021 | 8.065 | 8.235 | 7.819 | 7.885 | 3,080,133 | -0.36(-4.36%) |
Nov 16, 2021 | 8.055 | 8.245 | 7.894 | 8.245 | 2,370,563 | +0.22(+2.71%) |
Nov 15, 2021 | 8.131 | 8.222 | 7.908 | 8.027 | 2,280,054 | -0.16(-1.97%) |
Nov 12, 2021 | 8.368 | 8.519 | 8.103 | 8.188 | 2,357,338 | -0.34(-4.00%) |
Nov 11, 2021 | 8.595 | 8.723 | 8.500 | 8.528 | 2,364,712 | -0.07(-0.77%) |
Nov 10, 2021 | 8.841 | 8.595 | 2,695,144 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.794 | 9.153 | 8.623 | 9.134 | 1,754,886 | +0.26(+2.88%) |
Nov 08, 2021 | 8.954 | 9.267 | 8.784 | 8.879 | 2,824,649 | +0.02(+0.21%) |
Nov 05, 2021 | 8.746 | 9.002 | 8.746 | 8.860 | 2,299,523 | +0.25(+2.86%) |
Nov 04, 2021 | 8.888 | 9.144 | 8.405 | 8.614 | 3,801,721 | -0.03(-0.33%) |
Nov 03, 2021 | 8.273 | 8.869 | 8.133 | 8.642 | 2,714,781 | +0.11(+1.33%) |
Nov 02, 2021 | 8.576 | 8.597 | 8.377 | 8.528 | 2,518,305 | +0.16(+1.92%) |
Nov 01, 2021 | 8.254 | 8.519 | 8.188 | 8.368 | 2,229,454 | +0.27(+3.27%) |
Oct 29, 2021 | 8.642 | 7.970 | 8.103 | 4,377,646 | -0.50(-5.83%) | |
Oct 28, 2021 | 8.377 | 8.604 | 4,527,804 | +0.00(+0.00%) | ||
Oct 27, 2021 | 8.992 | 9.082 | 8.481 | 8.604 | 5,233,679 | -0.71(-7.62%) |
Oct 26, 2021 | 8.964 | 9.390 | 9.314 | 9,861,480 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.869 | 9.106 | 8.737 | 8.945 | 4,378,881 | +0.29(+3.39%) |
Oct 22, 2021 | 8.643 | 8.798 | 8.462 | 8.652 | 2,430,018 | -0.07(-0.76%) |
Oct 21, 2021 | 8.907 | 8.964 | 8.552 | 8.718 | 4,619,413 | -0.19(-2.13%) |
Oct 20, 2021 | 8.699 | 8.978 | 8.566 | 8.907 | 6,677,567 | +0.14(+1.62%) |
Oct 19, 2021 | 8.907 | 8.954 | 8.519 | 8.765 | 3,780,871 | -0.16(-1.80%) |
Oct 18, 2021 | 8.699 | 9.096 | 8.689 | 8.926 | 3,390,924 | +0.33(+3.85%) |
Oct 15, 2021 | 8.746 | 8.779 | 8.538 | 8.595 | 3,553,886 | +0.09(+1.11%) |
Oct 14, 2021 | 8.670 | 8.703 | 8.424 | 8.500 | 4,116,159 | +0.02(+0.22%) |
Oct 13, 2021 | 8.235 | 8.514 | 8.008 | 8.481 | 7,437,356 | +0.13(+1.59%) |
Oct 12, 2021 | 8.519 | 8.652 | 8.339 | 8.349 | 3,038,845 | -0.17(-2.00%) |
Oct 11, 2021 | 8.860 | 9.040 | 8.481 | 8.519 | 2,873,467 | -0.09(-0.99%) |
Oct 08, 2021 | 8.794 | 8.992 | 8.576 | 8.604 | 2,703,586 | -0.06(-0.66%) |
Oct 07, 2021 | 8.547 | 8.831 | 8.386 | 8.661 | 3,035,088 | +0.07(+0.77%) |
Oct 06, 2021 | 8.907 | 9.134 | 8.552 | 8.595 | 3,451,077 | -0.63(-6.87%) |
Oct 05, 2021 | 9.380 | 9.589 | 9.087 | 9.229 | 4,496,289 | -0.10(-1.12%) |
Oct 04, 2021 | 9.191 | 9.510 | 9.068 | 9.333 | 2,909,571 | +0.40(+4.45%) |
Oct 01, 2021 | 8.557 | 9.073 | 8.339 | 8.935 | 1,987,141 | +0.42(+4.89%) |
Sep 30, 2021 | 8.566 | 8.746 | 8.405 | 8.519 | 1,943,825 | -0.09(-0.99%) |
Sep 29, 2021 | 8.547 | 8.628 | 8.316 | 8.604 | 1,618,965 | +0.00(+0.00%) |
Sep 28, 2021 | 8.566 | 9.021 | 8.562 | 8.604 | 1,914,649 | -0.09(-1.09%) |
Sep 27, 2021 | 8.453 | 8.879 | 8.434 | 8.699 | 2,976,437 | +0.54(+6.61%) |
Sep 24, 2021 | 8.055 | 8.273 | 7.989 | 8.159 | 1,652,707 | +0.06(+0.70%) |
Sep 23, 2021 | 7.629 | 8.103 | 7.478 | 8.103 | 1,605,040 | +0.58(+7.67%) |
Sep 22, 2021 | 7.459 | 7.733 | 7.459 | 7.525 | 1,535,470 | +0.24(+3.25%) |
Sep 21, 2021 | 7.298 | 7.355 | 6.919 | 7.288 | 2,159,386 | +0.11(+1.58%) |
Sep 20, 2021 | 7.118 | 7.241 | 6.929 | 7.175 | 2,107,297 | -0.28(-3.81%) |
Sep 17, 2021 | 7.620 | 7.724 | 7.336 | 7.459 | 3,462,316 | -0.14(-1.87%) |
Sep 16, 2021 | 7.809 | 7.904 | 7.530 | 7.601 | 2,013,437 | -0.27(-3.49%) |
Sep 15, 2021 | 7.885 | 8.164 | 7.800 | 7.875 | 2,043,253 | +0.21(+2.72%) |
Sep 14, 2021 | 8.055 | 8.245 | 7.658 | 7.667 | 2,009,177 | -0.39(-4.82%) |
Sep 13, 2021 | 7.554 | 8.178 | 7.412 | 8.055 | 3,030,147 | +0.69(+9.38%) |
Sep 10, 2021 | 7.525 | 7.582 | 7.303 | 7.364 | 1,658,866 | -0.02(-0.26%) |
Sep 09, 2021 | 7.336 | 7.558 | 7.080 | 7.383 | 2,210,364 | +0.20(+2.77%) |
Sep 08, 2021 | 7.430 | 7.525 | 7.146 | 7.184 | 2,007,731 | -0.18(-2.44%) |
Sep 07, 2021 | 7.203 | 7.516 | 7.203 | 7.364 | 1,452,032 | +0.01(+0.13%) |
Sep 03, 2021 | 7.516 | 7.667 | 7.298 | 7.355 | 1,279,499 | -0.21(-2.75%) |
Sep 02, 2021 | 7.307 | 7.696 | 7.307 | 7.563 | 1,792,679 | +0.36(+4.99%) |