Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.260 | 3.267 | 3.070 | 3.120 | 23,965,592 | -0.19(-5.74%) |
Jun 29, 2022 | 3.420 | 3.420 | 3.270 | 3.310 | 11,021,300 | -0.13(-3.78%) |
Jun 28, 2022 | 3.660 | 3.720 | 3.410 | 3.440 | 17,816,504 | -0.20(-5.49%) |
Jun 27, 2022 | 3.630 | 3.680 | 3.510 | 3.640 | 12,506,579 | +0.03(+0.83%) |
Jun 24, 2022 | 3.650 | 3.720 | 3.510 | 3.610 | 21,919,166 | +0.03(+0.84%) |
Jun 23, 2022 | 3.230 | 3.580 | 3.140 | 3.580 | 26,372,116 | +0.37(+11.53%) |
Jun 22, 2022 | 3.200 | 3.350 | 3.190 | 3.210 | 15,062,335 | -0.06(-1.83%) |
Jun 21, 2022 | 3.300 | 3.365 | 3.250 | 3.270 | 14,318,815 | +0.07(+2.19%) |
Jun 17, 2022 | 3.100 | 3.285 | 3.080 | 3.200 | 18,095,914 | +0.09(+2.89%) |
Jun 16, 2022 | 3.110 | 3.140 | 3.020 | 3.110 | 20,374,172 | -0.09(-2.81%) |
Jun 15, 2022 | 3.190 | 3.259 | 3.040 | 3.200 | 30,589,208 | +0.04(+1.27%) |
Jun 14, 2022 | 3.150 | 3.320 | 3.100 | 3.160 | 21,277,400 | +0.04(+1.28%) |
Jun 13, 2022 | 3.210 | 3.330 | 3.110 | 3.120 | 27,273,248 | -0.26(-7.69%) |
Jun 10, 2022 | 3.530 | 3.570 | 3.370 | 3.380 | 27,121,926 | -0.25(-6.89%) |
Jun 09, 2022 | 3.870 | 3.890 | 3.630 | 3.630 | 28,817,718 | -0.27(-6.92%) |
Jun 08, 2022 | 3.990 | 4.110 | 3.880 | 3.900 | 25,741,068 | -0.13(-3.23%) |
Jun 07, 2022 | 3.950 | 4.060 | 3.910 | 4.030 | 23,169,004 | +0.07(+1.77%) |
Jun 06, 2022 | 4.260 | 4.295 | 3.950 | 3.960 | 31,152,554 | -0.24(-5.71%) |
Jun 03, 2022 | 4.360 | 4.410 | 4.150 | 4.200 | 17,549,032 | -0.24(-5.41%) |
Jun 02, 2022 | 4.180 | 4.530 | 4.150 | 4.440 | 24,702,166 | +0.26(+6.22%) |
Jun 01, 2022 | 4.500 | 4.540 | 4.160 | 4.180 | 22,852,160 | -0.31(-6.90%) |
May 31, 2022 | 4.520 | 4.600 | 4.370 | 4.490 | 19,947,392 | -0.06(-1.32%) |
May 27, 2022 | 4.610 | 4.680 | 4.340 | 4.550 | 30,423,000 | -0.11(-2.36%) |
May 26, 2022 | 4.390 | 4.750 | 4.350 | 4.660 | 17,093,432 | +0.24(+5.43%) |
May 25, 2022 | 4.280 | 4.470 | 4.260 | 4.420 | 17,121,780 | +0.16(+3.76%) |
May 24, 2022 | 4.400 | 4.430 | 4.240 | 4.260 | 14,440,552 | -0.23(-5.12%) |
May 23, 2022 | 4.740 | 4.750 | 4.448 | 4.490 | 19,326,976 | -0.23(-4.87%) |
May 20, 2022 | 4.930 | 4.960 | 4.550 | 4.720 | 20,241,368 | -0.14(-2.88%) |
May 19, 2022 | 4.780 | 4.970 | 4.690 | 4.860 | 21,088,188 | +0.07(+1.46%) |
May 18, 2022 | 5.010 | 5.170 | 4.760 | 4.790 | 23,758,418 | -0.35(-6.81%) |
May 17, 2022 | 4.980 | 5.170 | 4.890 | 5.140 | 25,436,228 | +0.26(+5.33%) |
May 16, 2022 | 4.590 | 5.065 | 4.470 | 4.880 | 33,262,016 | +0.34(+7.49%) |
May 13, 2022 | 4.520 | 4.710 | 4.500 | 4.540 | 26,091,946 | +0.10(+2.25%) |
May 12, 2022 | 4.000 | 4.495 | 3.890 | 4.440 | 39,643,812 | +0.38(+9.36%) |
May 11, 2022 | 4.190 | 4.430 | 4.050 | 4.060 | 32,375,180 | -0.23(-5.36%) |
May 10, 2022 | 4.550 | 4.570 | 4.150 | 4.290 | 33,537,700 | -0.10(-2.28%) |
May 09, 2022 | 4.650 | 4.660 | 4.360 | 4.390 | 27,622,460 | -0.35(-7.38%) |
May 06, 2022 | 4.860 | 4.889 | 4.580 | 4.740 | 25,751,200 | -0.15(-3.07%) |
May 05, 2022 | 5.160 | 5.240 | 4.840 | 4.890 | 23,633,428 | -0.41(-7.74%) |
May 04, 2022 | 5.150 | 5.350 | 4.962 | 5.300 | 23,088,880 | +0.12(+2.32%) |
May 03, 2022 | 5.150 | 5.400 | 5.140 | 5.180 | 17,577,628 | -0.05(-0.96%) |
May 02, 2022 | 4.940 | 5.240 | 4.871 | 5.230 | 22,801,884 | +0.25(+5.02%) |
Apr 29, 2022 | 5.010 | 5.325 | 4.970 | 4.980 | 19,082,352 | -0.13(-2.54%) |
Apr 28, 2022 | 5.040 | 5.170 | 4.810 | 5.110 | 24,062,498 | +0.10(+2.00%) |
Apr 27, 2022 | 5.060 | 5.200 | 4.910 | 5.010 | 24,081,352 | -0.06(-1.18%) |
Apr 26, 2022 | 5.230 | 5.320 | 5.040 | 5.070 | 18,795,002 | -0.23(-4.34%) |
Apr 25, 2022 | 5.180 | 5.360 | 5.100 | 5.300 | 19,891,128 | +0.06(+1.15%) |
Apr 22, 2022 | 5.240 | 5.480 | 5.160 | 5.240 | 19,052,936 | +0.00(+0.00%) |
Apr 21, 2022 | 5.470 | 5.580 | 5.230 | 5.240 | 24,003,504 | -0.17(-3.14%) |
Apr 20, 2022 | 5.760 | 5.765 | 5.400 | 5.410 | 29,404,496 | -0.42(-7.20%) |
Apr 19, 2022 | 5.780 | 5.950 | 5.610 | 5.830 | 19,040,864 | +0.09(+1.57%) |
Apr 18, 2022 | 6.020 | 6.030 | 5.675 | 5.740 | 23,673,112 | -0.28(-4.65%) |
Apr 14, 2022 | 6.300 | 6.360 | 6.020 | 6.020 | 23,546,076 | -0.40(-6.23%) |
Apr 13, 2022 | 6.240 | 6.500 | 6.115 | 6.420 | 18,710,816 | +0.19(+3.05%) |
Apr 12, 2022 | 6.420 | 6.800 | 6.130 | 6.230 | 28,243,612 | -0.14(-2.20%) |
Apr 11, 2022 | 6.220 | 6.525 | 6.050 | 6.370 | 26,139,278 | -0.03(-0.47%) |
Apr 08, 2022 | 6.370 | 6.600 | 6.260 | 6.400 | 24,401,850 | -0.08(-1.23%) |
Apr 07, 2022 | 7.120 | 7.120 | 6.400 | 6.480 | 48,571,308 | -0.77(-10.62%) |
Apr 06, 2022 | 7.750 | 8.150 | 7.160 | 7.250 | 127,468,336 | +0.22(+3.13%) |
Apr 05, 2022 | 7.450 | 7.500 | 6.910 | 7.030 | 43,503,488 | -0.42(-5.64%) |
Apr 04, 2022 | 7.450 | 7.520 | 7.050 | 7.450 | 37,575,544 | -0.03(-0.40%) |
Apr 01, 2022 | 7.900 | 8.320 | 7.345 | 7.480 | 94,990,440 | -0.29(-3.73%) |
Mar 31, 2022 | 8.160 | 8.230 | 7.620 | 7.770 | 44,625,876 | -0.37(-4.55%) |
Mar 30, 2022 | 8.340 | 9.080 | 7.980 | 8.140 | 95,633,296 | -0.18(-2.16%) |
Mar 29, 2022 | 8.070 | 8.710 | 7.720 | 8.320 | 82,629,072 | +0.33(+4.13%) |
Mar 28, 2022 | 7.990 | 8.390 | 7.610 | 7.990 | 91,684,256 | -0.57(-6.66%) |
Mar 25, 2022 | 8.080 | 8.660 | 7.250 | 8.560 | 302,811,296 | +1.59(+22.81%) |
Mar 24, 2022 | 5.820 | 7.070 | 5.680 | 6.970 | 110,574,104 | +1.25(+21.85%) |
Mar 23, 2022 | 6.070 | 6.300 | 5.691 | 5.720 | 44,883,928 | +0.04(+0.70%) |
Mar 22, 2022 | 5.330 | 5.710 | 5.290 | 5.680 | 16,790,992 | +0.36(+6.77%) |
Mar 21, 2022 | 5.480 | 5.540 | 5.270 | 5.320 | 14,939,761 | -0.19(-3.45%) |
Mar 18, 2022 | 5.380 | 5.600 | 5.300 | 5.510 | 16,502,698 | +0.10(+1.85%) |
Mar 17, 2022 | 5.210 | 5.440 | 5.180 | 5.410 | 15,825,667 | +0.08(+1.50%) |
Mar 16, 2022 | 5.060 | 5.370 | 4.985 | 5.330 | 22,155,028 | +0.33(+6.60%) |
Mar 15, 2022 | 4.920 | 5.020 | 4.780 | 5.000 | 17,471,930 | +0.12(+2.46%) |
Mar 14, 2022 | 5.170 | 5.200 | 4.810 | 4.880 | 18,697,776 | -0.31(-5.97%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.180 | 5.190 | 10,546,201 | -0.23(-4.24%) |
Mar 10, 2022 | 5.350 | 5.430 | 5.220 | 5.420 | 12,253,093 | -0.08(-1.45%) |
Mar 09, 2022 | 5.410 | 5.620 | 5.390 | 5.500 | 15,814,556 | +0.20(+3.77%) |
Mar 08, 2022 | 5.100 | 5.450 | 5.000 | 5.300 | 24,230,396 | +0.18(+3.52%) |
Mar 07, 2022 | 5.290 | 5.380 | 5.110 | 5.120 | 18,525,672 | -0.12(-2.29%) |
Mar 04, 2022 | 5.480 | 5.616 | 5.160 | 5.240 | 21,603,868 | -0.18(-3.32%) |
Mar 03, 2022 | 5.840 | 5.860 | 5.370 | 5.420 | 23,085,044 | -0.41(-7.03%) |
Mar 02, 2022 | 5.870 | 5.880 | 5.590 | 5.830 | 15,708,546 | -0.02(-0.34%) |
Mar 01, 2022 | 6.110 | 6.120 | 5.780 | 5.850 | 14,004,931 | -0.25(-4.10%) |
Feb 28, 2022 | 5.930 | 6.200 | 5.870 | 6.100 | 13,779,722 | +0.04(+0.66%) |
Feb 25, 2022 | 6.220 | 6.140 | 5.960 | 6.060 | 11,057,534 | -0.11(-1.78%) |
Feb 24, 2022 | 5.500 | 6.180 | 5.430 | 6.170 | 22,089,600 | +0.26(+4.40%) |
Feb 23, 2022 | 6.210 | 6.380 | 5.891 | 5.910 | 13,994,529 | -0.18(-2.96%) |
Feb 22, 2022 | 6.170 | 6.360 | 6.030 | 6.090 | 14,180,849 | -0.30(-4.69%) |
Feb 18, 2022 | 6.390 | 0 | -0.32(-4.77%) | |||
Feb 17, 2022 | 7.060 | 7.185 | 6.660 | 6.710 | 15,152,145 | -0.49(-6.81%) |
Feb 16, 2022 | 7.070 | 7.480 | 6.920 | 7.200 | 17,396,948 | +0.05(+0.70%) |
Feb 15, 2022 | 6.910 | 7.187 | 6.845 | 7.150 | 14,665,393 | +0.43(+6.40%) |
Feb 14, 2022 | 7.110 | 7.330 | 6.690 | 6.720 | 20,218,370 | -0.40(-5.62%) |
Feb 11, 2022 | 6.920 | 7.359 | 6.840 | 7.120 | 31,709,636 | +0.12(+1.71%) |
Feb 10, 2022 | 6.700 | 7.390 | 6.540 | 7.000 | 30,807,266 | +0.08(+1.16%) |
Feb 09, 2022 | 6.420 | 6.970 | 6.350 | 6.920 | 28,767,932 | +0.67(+10.72%) |
Feb 08, 2022 | 6.010 | 6.260 | 5.920 | 6.250 | 12,571,606 | +0.22(+3.65%) |
Feb 07, 2022 | 6.030 | 6.230 | 5.910 | 6.030 | 14,824,923 | +0.08(+1.34%) |
Feb 04, 2022 | 5.670 | 6.020 | 5.630 | 5.950 | 14,283,895 | +0.30(+5.31%) |
Feb 03, 2022 | 5.820 | 5.630 | 5.650 | 11,653,300 | -0.33(-5.52%) | |
Feb 02, 2022 | 6.170 | 6.250 | 5.895 | 5.980 | 15,182,420 | -0.24(-3.86%) |
Feb 01, 2022 | 6.050 | 6.360 | 5.840 | 6.220 | 20,322,848 | +0.26(+4.36%) |
Jan 31, 2022 | 5.500 | 5.960 | 18,634,824 | +0.48(+8.76%) | ||
Jan 28, 2022 | 5.240 | 5.520 | 5.150 | 5.480 | 19,750,642 | +0.26(+4.98%) |
Jan 27, 2022 | 5.570 | 5.625 | 5.150 | 5.220 | 24,015,968 | -0.34(-6.12%) |
Jan 26, 2022 | 5.860 | 5.870 | 5.460 | 5.560 | 20,722,546 | -0.16(-2.80%) |
Jan 25, 2022 | 5.660 | 5.840 | 5.550 | 5.720 | 15,186,048 | -0.12(-2.05%) |
Jan 24, 2022 | 5.510 | 5.850 | 5.200 | 5.840 | 28,788,824 | +0.05(+0.86%) |
Jan 21, 2022 | 5.830 | 6.080 | 5.700 | 5.790 | 25,138,028 | -0.13(-2.20%) |
Jan 20, 2022 | 6.000 | 6.340 | 5.900 | 5.920 | 24,146,580 | -0.05(-0.84%) |
Jan 19, 2022 | 6.320 | 6.405 | 5.940 | 5.970 | 25,128,828 | -0.32(-5.09%) |
Jan 18, 2022 | 6.670 | 6.790 | 6.270 | 6.290 | 21,651,064 | -0.57(-8.31%) |
Jan 14, 2022 | 6.860 | 0 | -0.01(-0.15%) | |||
Jan 13, 2022 | 7.200 | 7.310 | 6.850 | 6.870 | 16,608,134 | -0.28(-3.92%) |
Jan 12, 2022 | 7.490 | 7.700 | 7.070 | 7.150 | 23,426,808 | -0.23(-3.12%) |
Jan 11, 2022 | 6.950 | 7.560 | 6.800 | 7.380 | 33,425,876 | +0.09(+1.23%) |
Jan 10, 2022 | 7.160 | 7.840 | 6.950 | 7.290 | 107,026,208 | +0.87(+13.55%) |
Jan 07, 2022 | 6.510 | 6.770 | 6.290 | 6.420 | 27,456,554 | -0.02(-0.31%) |
Jan 06, 2022 | 6.670 | 6.840 | 6.355 | 6.440 | 27,294,584 | -0.19(-2.87%) |
Jan 05, 2022 | 7.060 | 7.290 | 6.610 | 6.630 | 29,920,956 | -0.48(-6.75%) |
Jan 04, 2022 | 7.460 | 7.480 | 6.960 | 7.110 | 24,579,320 | -0.28(-3.79%) |
Jan 03, 2022 | 7.190 | 7.695 | 7.080 | 7.390 | 21,560,200 | +0.36(+5.12%) |
Dec 31, 2021 | 7.210 | 7.485 | 7.030 | 7.030 | 20,258,520 | -0.25(-3.43%) |
Dec 30, 2021 | 7.020 | 7.560 | 7.000 | 7.280 | 28,691,658 | +0.23(+3.26%) |
Dec 29, 2021 | 7.270 | 7.380 | 6.970 | 7.050 | 23,441,004 | -0.23(-3.16%) |
Dec 28, 2021 | 7.550 | 7.680 | 7.250 | 7.280 | 18,180,192 | -0.33(-4.34%) |
Dec 27, 2021 | 7.850 | 7.850 | 7.525 | 7.610 | 16,247,993 | -0.23(-2.93%) |
Dec 23, 2021 | 7.764 | 7.955 | 7.530 | 7.840 | 16,615,958 | +0.10(+1.29%) |
Dec 22, 2021 | 7.750 | 7.890 | 7.580 | 7.740 | 12,349,039 | -0.11(-1.40%) |
Dec 21, 2021 | 7.500 | 7.930 | 7.470 | 7.850 | 19,965,000 | +0.39(+5.23%) |
Dec 20, 2021 | 7.710 | 7.825 | 7.310 | 7.460 | 22,849,500 | -0.52(-6.50%) |
Dec 17, 2021 | 7.680 | 8.110 | 7.400 | 7.979 | 27,247,824 | +0.10(+1.26%) |
Dec 16, 2021 | 8.190 | 8.395 | 7.760 | 7.880 | 18,523,534 | -0.26(-3.19%) |
Dec 15, 2021 | 8.030 | 8.230 | 7.670 | 8.140 | 22,313,072 | +0.13(+1.67%) |
Dec 14, 2021 | 8.020 | 8.435 | 7.940 | 8.006 | 16,301,812 | -0.28(-3.42%) |
Dec 13, 2021 | 8.540 | 8.580 | 8.080 | 8.290 | 20,183,546 | -0.33(-3.83%) |
Dec 10, 2021 | 8.990 | 9.068 | 8.510 | 8.620 | 20,145,980 | -0.32(-3.58%) |
Dec 09, 2021 | 9.500 | 9.750 | 8.920 | 8.940 | 19,023,908 | -0.67(-6.97%) |
Dec 08, 2021 | 9.540 | 9.935 | 9.230 | 9.610 | 16,661,920 | +0.17(+1.80%) |
Dec 07, 2021 | 9.320 | 9.638 | 9.250 | 9.440 | 16,514,625 | +0.29(+3.17%) |
Dec 06, 2021 | 8.800 | 9.350 | 8.440 | 9.150 | 18,839,012 | +0.20(+2.23%) |
Dec 03, 2021 | 9.510 | 9.530 | 8.690 | 8.950 | 26,001,708 | -0.59(-6.18%) |
Dec 02, 2021 | 9.260 | 9.420 | 9.120 | 9.540 | 21,338,864 | +0.27(+2.91%) |
Dec 01, 2021 | 10.20 | 10.26 | 9.133 | 9.270 | 29,229,440 | -0.85(-8.40%) |
Nov 30, 2021 | 10.19 | 10.51 | 9.650 | 10.12 | 21,883,288 | -0.13(-1.27%) |
Nov 29, 2021 | 10.60 | 10.62 | 10.03 | 10.25 | 20,548,002 | -0.32(-3.03%) |
Nov 26, 2021 | 10.43 | 10.73 | 10.30 | 10.57 | 12,164,985 | -0.33(-3.03%) |
Nov 24, 2021 | 10.53 | 11.05 | 10.32 | 10.90 | 15,538,512 | +0.40(+3.81%) |
Nov 23, 2021 | 10.47 | 10.91 | 10.24 | 10.50 | 18,216,532 | +0.01(+0.10%) |
Nov 22, 2021 | 11.20 | 11.20 | 10.22 | 10.49 | 23,300,372 | -0.44(-4.03%) |
Nov 19, 2021 | 11.20 | 11.40 | 10.70 | 10.93 | 24,096,876 | -0.05(-0.46%) |
Nov 18, 2021 | 11.92 | 10.98 | 10.83 | 10.98 | 42,632,428 | -1.36(-11.02%) |
Nov 17, 2021 | 12.73 | 13.15 | 12.30 | 12.34 | 16,143,335 | -0.63(-4.86%) |
Nov 16, 2021 | 12.78 | 13.30 | 12.26 | 12.97 | 28,622,652 | -0.06(-0.46%) |
Nov 15, 2021 | 13.37 | 13.95 | 12.97 | 13.03 | 61,201,424 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 13.07 | 12.11 | 12.94 | 56,200,784 | +1.08(+9.11%) |
Nov 11, 2021 | 11.67 | 12.12 | 11.57 | 11.86 | 16,911,776 | -0.37(-3.03%) |
Nov 10, 2021 | 11.99 | 12.23 | 21,117,348 | -0.15(-1.21%) | ||
Nov 09, 2021 | 12.14 | 12.71 | 11.51 | 12.38 | 33,146,438 | +0.01(+0.08%) |
Nov 08, 2021 | 10.74 | 12.57 | 10.69 | 12.37 | 48,782,632 | +1.67(+15.61%) |
Nov 05, 2021 | 10.75 | 10.77 | 10.16 | 10.70 | 24,582,148 | -0.11(-1.02%) |
Nov 04, 2021 | 11.13 | 11.28 | 10.70 | 10.81 | 14,869,916 | -0.05(-0.46%) |
Nov 03, 2021 | 10.38 | 11.09 | 10.31 | 10.86 | 17,828,768 | +0.44(+4.22%) |
Nov 02, 2021 | 10.72 | 10.72 | 10.23 | 10.42 | 14,951,530 | -0.33(-3.07%) |
Nov 01, 2021 | 10.24 | 10.88 | 10.37 | 10.75 | 17,383,836 | +0.45(+4.37%) |
Oct 29, 2021 | 10.43 | 10.22 | 10.30 | 11,177,475 | -0.20(-1.90%) | |
Oct 28, 2021 | 10.33 | 10.57 | 10.19 | 10.50 | 11,155,565 | +0.20(+1.94%) |
Oct 27, 2021 | 10.70 | 10.83 | 10.29 | 10.30 | 15,081,566 | -0.41(-3.83%) |
Oct 26, 2021 | 11.07 | 10.71 | 15,085,055 | -0.29(-2.64%) | ||
Oct 25, 2021 | 11.05 | 11.29 | 10.88 | 11.00 | 13,840,031 | -0.08(-0.72%) |
Oct 22, 2021 | 11.53 | 10.94 | 11.08 | 18,841,540 | -0.48(-4.15%) | |
Oct 21, 2021 | 11.45 | 12.16 | 11.42 | 11.56 | 30,608,492 | -0.03(-0.26%) |
Oct 20, 2021 | 11.55 | 11.80 | 11.02 | 11.59 | 44,045,552 | -0.07(-0.60%) |
Oct 19, 2021 | 10.17 | 11.83 | 10.03 | 11.66 | 68,697,552 | +1.59(+15.79%) |
Oct 18, 2021 | 10.21 | 10.24 | 9.975 | 10.07 | 13,960,038 | -0.17(-1.66%) |
Oct 15, 2021 | 10.46 | 10.53 | 10.19 | 10.24 | 13,108,321 | -0.15(-1.44%) |
Oct 14, 2021 | 10.42 | 10.81 | 10.37 | 10.39 | 14,875,632 | +0.10(+0.97%) |
Oct 13, 2021 | 10.34 | 10.54 | 10.20 | 10.29 | 10,114,708 | +0.01(+0.10%) |
Oct 12, 2021 | 10.16 | 10.56 | 10.12 | 10.28 | 13,741,375 | +0.12(+1.18%) |
Oct 11, 2021 | 10.37 | 10.61 | 10.15 | 10.16 | 12,628,169 | -0.33(-3.15%) |
Oct 08, 2021 | 10.85 | 11.08 | 10.46 | 10.49 | 20,231,488 | -0.53(-4.81%) |
Oct 07, 2021 | 10.82 | 11.42 | 10.37 | 11.02 | 34,867,256 | +0.23(+2.13%) |
Oct 06, 2021 | 10.90 | 10.94 | 10.68 | 10.79 | 18,469,972 | -0.31(-2.79%) |
Oct 05, 2021 | 10.75 | 11.34 | 10.68 | 11.10 | 18,153,462 | +0.36(+3.35%) |
Oct 04, 2021 | 11.02 | 11.11 | 10.69 | 10.74 | 14,948,521 | -0.41(-3.68%) |
Oct 01, 2021 | 11.29 | 11.37 | 10.84 | 11.15 | 18,205,332 | -0.14(-1.24%) |
Sep 30, 2021 | 11.17 | 11.53 | 10.95 | 11.29 | 20,275,424 | +0.18(+1.62%) |
Sep 29, 2021 | 11.73 | 11.77 | 11.09 | 11.11 | 17,425,544 | -0.52(-4.47%) |
Sep 28, 2021 | 12.04 | 12.19 | 11.60 | 11.63 | 17,531,670 | -0.59(-4.83%) |
Sep 27, 2021 | 11.70 | 12.27 | 11.65 | 12.22 | 14,905,487 | +0.55(+4.71%) |
Sep 24, 2021 | 11.85 | 11.98 | 11.64 | 11.67 | 13,173,437 | -0.35(-2.91%) |
Sep 23, 2021 | 12.20 | 12.40 | 11.87 | 12.02 | 21,410,534 | +0.39(+3.35%) |
Sep 22, 2021 | 11.28 | 11.88 | 11.25 | 11.63 | 16,238,120 | +0.41(+3.65%) |
Sep 21, 2021 | 11.23 | 11.54 | 11.03 | 11.22 | 19,675,568 | -0.01(-0.09%) |
Sep 20, 2021 | 11.76 | 11.77 | 11.02 | 11.23 | 25,475,434 | -0.94(-7.72%) |
Sep 17, 2021 | 12.00 | 12.20 | 11.75 | 12.17 | 13,644,893 | +0.16(+1.33%) |
Sep 16, 2021 | 12.00 | 12.24 | 11.90 | 12.01 | 9,308,817 | -0.02(-0.17%) |
Sep 15, 2021 | 11.76 | 12.19 | 11.68 | 12.03 | 12,970,963 | +0.29(+2.47%) |
Sep 14, 2021 | 12.26 | 12.31 | 11.72 | 11.74 | 16,032,111 | -0.49(-4.01%) |
Sep 13, 2021 | 12.44 | 12.47 | 11.92 | 12.23 | 16,022,309 | -0.18(-1.45%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.40 | 12.41 | 18,459,496 | -0.45(-3.50%) |
Sep 09, 2021 | 12.94 | 13.15 | 12.76 | 12.86 | 12,638,975 | +0.06(+0.47%) |
Sep 08, 2021 | 13.22 | 13.33 | 12.77 | 12.80 | 14,421,132 | -0.50(-3.76%) |
Sep 07, 2021 | 13.60 | 13.67 | 13.17 | 13.30 | 12,888,102 | -0.29(-2.13%) |
Sep 03, 2021 | 13.75 | 14.16 | 13.44 | 13.59 | 13,685,327 | -0.26(-1.88%) |
Sep 02, 2021 | 13.66 | 14.27 | 13.45 | 13.85 | 17,903,770 | +0.28(+2.06%) |
Sep 01, 2021 | 13.74 | 14.19 | 13.51 | 13.57 | 13,924,360 | -0.12(-0.88%) |
Aug 31, 2021 | 13.09 | 14.19 | 12.96 | 13.69 | 20,124,772 | +0.56(+4.27%) |
Aug 30, 2021 | 13.51 | 13.51 | 12.90 | 13.13 | 12,900,604 | -0.29(-2.16%) |
Aug 27, 2021 | 13.22 | 13.64 | 13.12 | 13.42 | 10,643,807 | +0.17(+1.28%) |
Aug 26, 2021 | 13.45 | 13.77 | 13.06 | 13.25 | 16,481,996 | -0.29(-2.14%) |
Aug 25, 2021 | 13.66 | 13.82 | 13.37 | 13.54 | 11,378,594 | -0.27(-1.92%) |
Aug 24, 2021 | 13.44 | 13.81 | 13.25 | 13.80 | 12,621,916 | +0.44(+3.25%) |
Aug 23, 2021 | 12.93 | 13.42 | 12.80 | 13.37 | 12,733,624 | +0.54(+4.21%) |
Aug 20, 2021 | 12.80 | 13.04 | 12.55 | 12.83 | 12,822,231 | +0.15(+1.18%) |
Aug 19, 2021 | 13.04 | 13.36 | 12.62 | 12.68 | 18,214,780 | -0.58(-4.37%) |
Aug 18, 2021 | 13.91 | 14.06 | 13.17 | 13.26 | 31,508,004 | +0.14(+1.07%) |
Aug 17, 2021 | 12.96 | 13.36 | 12.78 | 13.12 | 15,929,329 | +0.00(+0.00%) |
Aug 16, 2021 | 13.23 | 13.53 | 13.02 | 13.12 | 12,999,812 | -0.18(-1.35%) |
Aug 13, 2021 | 14.05 | 14.05 | 13.24 | 13.30 | 16,608,254 | -0.80(-5.67%) |
Aug 12, 2021 | 14.28 | 14.33 | 13.92 | 14.10 | 9,063,999 | -0.20(-1.40%) |
Aug 11, 2021 | 14.81 | 14.81 | 14.27 | 14.30 | 9,314,178 | -0.49(-3.31%) |
Aug 10, 2021 | 14.61 | 15.21 | 14.45 | 14.79 | 13,588,122 | +0.08(+0.54%) |
Aug 09, 2021 | 14.28 | 14.71 | 13.88 | 14.71 | 14,533,056 | +0.29(+2.01%) |
Aug 06, 2021 | 14.54 | 14.64 | 14.10 | 14.42 | 11,647,800 | -0.05(-0.35%) |
Aug 05, 2021 | 13.99 | 14.75 | 13.88 | 14.47 | 17,004,756 | +0.51(+3.65%) |
Aug 04, 2021 | 14.11 | 14.56 | 13.88 | 13.96 | 16,284,156 | -0.29(-2.04%) |
Aug 03, 2021 | 14.55 | 14.58 | 13.92 | 14.25 | 14,132,821 | -0.36(-2.46%) |
Aug 02, 2021 | 14.66 | 15.25 | 14.44 | 14.61 | 13,510,070 | +0.00(+0.00%) |
Jul 30, 2021 | 15.03 | 15.51 | 14.42 | 14.61 | 22,145,292 | -0.81(-5.25%) |
Jul 29, 2021 | 16.60 | 16.65 | 15.29 | 15.42 | 46,187,276 | -0.58(-3.63%) |
Jul 28, 2021 | 14.27 | 16.49 | 14.02 | 16.00 | 115,946,768 | +3.27(+25.69%) |
Jul 27, 2021 | 13.49 | 13.65 | 12.54 | 12.73 | 24,673,790 | -0.97(-7.08%) |
Jul 26, 2021 | 13.45 | 14.13 | 13.24 | 13.70 | 13,553,315 | +0.11(+0.81%) |
Jul 23, 2021 | 13.96 | 13.96 | 13.26 | 13.59 | 12,735,297 | -0.29(-2.09%) |
Jul 22, 2021 | 14.45 | 14.52 | 13.77 | 13.88 | 13,194,157 | -0.72(-4.93%) |
Jul 21, 2021 | 14.16 | 14.89 | 13.94 | 14.60 | 15,878,585 | +0.44(+3.11%) |
Jul 20, 2021 | 13.64 | 14.24 | 13.03 | 14.16 | 17,630,076 | +0.56(+4.12%) |
Jul 19, 2021 | 13.38 | 13.79 | 13.19 | 13.60 | 21,051,276 | -0.31(-2.23%) |
Jul 16, 2021 | 14.36 | 14.62 | 13.71 | 13.91 | 20,527,886 | -0.49(-3.40%) |
Jul 15, 2021 | 14.97 | 15.34 | 13.97 | 14.40 | 24,332,892 | -0.61(-4.06%) |
Jul 14, 2021 | 16.76 | 16.80 | 14.95 | 15.01 | 27,849,746 | -1.31(-8.03%) |
Jul 13, 2021 | 16.50 | 17.42 | 16.19 | 16.32 | 26,717,012 | +0.08(+0.49%) |
Jul 12, 2021 | 16.02 | 16.39 | 15.73 | 16.24 | 11,630,822 | +0.07(+0.43%) |
Jul 09, 2021 | 16.24 | 16.37 | 15.85 | 16.17 | 11,851,245 | -0.08(-0.49%) |
Jul 08, 2021 | 15.48 | 16.39 | 15.41 | 16.25 | 12,887,587 | +0.02(+0.12%) |
Jul 07, 2021 | 16.75 | 16.94 | 15.84 | 16.23 | 19,469,456 | -0.49(-2.93%) |
Jul 06, 2021 | 17.14 | 17.48 | 16.69 | 16.72 | 12,741,113 | -0.51(-2.96%) |
Jul 02, 2021 | 17.83 | 17.91 | 17.19 | 17.23 | 13,186,524 | -0.61(-3.39%) |