Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.721 | 6.739 | 6.555 | 6.629 | 1,617,116 | -0.08(-1.23%) |
May 27, 2022 | 6.877 | 6.886 | 6.620 | 6.712 | 1,718,870 | -0.26(-3.69%) |
May 26, 2022 | 6.804 | 7.029 | 6.794 | 6.969 | 747,090 | +0.18(+2.71%) |
May 25, 2022 | 6.574 | 6.831 | 6.574 | 6.785 | 430,713 | +0.17(+2.64%) |
May 24, 2022 | 6.758 | 6.804 | 6.565 | 6.611 | 830,823 | -0.25(-3.62%) |
May 23, 2022 | 7.006 | 7.024 | 6.812 | 6.859 | 1,045,117 | -0.13(-1.84%) |
May 20, 2022 | 7.227 | 7.227 | 6.822 | 6.988 | 1,355,113 | -0.17(-2.31%) |
May 19, 2022 | 6.951 | 7.227 | 6.932 | 7.153 | 1,577,022 | +0.15(+2.10%) |
May 18, 2022 | 7.300 | 7.383 | 6.992 | 7.006 | 1,666,841 | -0.44(-5.93%) |
May 17, 2022 | 7.346 | 7.512 | 7.245 | 7.447 | 1,039,024 | +0.25(+3.45%) |
May 16, 2022 | 7.033 | 7.332 | 6.942 | 7.199 | 867,637 | +0.15(+2.09%) |
May 13, 2022 | 6.785 | 7.089 | 6.778 | 7.052 | 1,882,574 | +0.40(+5.94%) |
May 12, 2022 | 6.372 | 6.767 | 6.298 | 6.657 | 3,177,104 | +0.19(+2.99%) |
May 11, 2022 | 6.684 | 6.850 | 6.427 | 6.463 | 2,673,417 | -0.29(-4.22%) |
May 10, 2022 | 6.978 | 7.079 | 6.583 | 6.748 | 1,474,412 | -0.10(-1.48%) |
May 09, 2022 | 7.162 | 7.171 | 6.840 | 6.850 | 2,420,035 | -0.41(-5.70%) |
May 06, 2022 | 7.364 | 7.401 | 7.125 | 7.263 | 1,473,586 | -0.14(-1.86%) |
May 05, 2022 | 7.815 | 7.822 | 7.364 | 7.401 | 922,945 | -0.50(-6.29%) |
May 04, 2022 | 7.668 | 7.898 | 7.447 | 7.898 | 1,016,844 | +0.25(+3.25%) |
May 03, 2022 | 7.668 | 7.787 | 7.576 | 7.649 | 1,121,895 | -0.05(-0.60%) |
May 02, 2022 | 7.466 | 7.705 | 7.429 | 7.695 | 1,088,574 | +0.20(+2.70%) |
Apr 29, 2022 | 7.567 | 7.856 | 7.493 | 7.493 | 1,848,139 | -0.14(-1.81%) |
Apr 28, 2022 | 7.530 | 7.659 | 7.309 | 7.631 | 1,444,480 | +0.17(+2.22%) |
Apr 27, 2022 | 7.493 | 7.659 | 7.415 | 7.466 | 880,761 | -0.02(-0.25%) |
Apr 26, 2022 | 7.778 | 7.778 | 7.456 | 7.484 | 2,983,994 | -0.29(-3.67%) |
Apr 25, 2022 | 7.686 | 7.820 | 7.621 | 7.769 | 1,370,715 | +0.00(+0.00%) |
Apr 22, 2022 | 7.990 | 8.091 | 7.769 | 7.769 | 1,197,533 | -0.17(-2.09%) |
Apr 21, 2022 | 8.265 | 8.302 | 7.925 | 7.934 | 982,807 | -0.21(-2.60%) |
Apr 20, 2022 | 8.385 | 8.403 | 8.137 | 8.146 | 590,061 | -0.21(-2.53%) |
Apr 19, 2022 | 8.229 | 8.459 | 8.166 | 8.357 | 833,188 | +0.14(+1.68%) |
Apr 18, 2022 | 8.514 | 8.523 | 8.203 | 8.220 | 945,127 | -0.29(-3.35%) |
Apr 14, 2022 | 8.753 | 8.854 | 8.505 | 8.505 | 854,813 | -0.32(-3.65%) |
Apr 13, 2022 | 8.596 | 8.836 | 8.550 | 8.826 | 460,655 | +0.23(+2.67%) |
Apr 12, 2022 | 8.725 | 8.983 | 8.546 | 8.596 | 971,740 | -0.04(-0.43%) |
Apr 11, 2022 | 8.514 | 8.693 | 8.385 | 8.633 | 1,131,372 | +0.05(+0.54%) |
Apr 08, 2022 | 8.725 | 8.779 | 8.541 | 8.587 | 648,425 | -0.13(-1.48%) |
Apr 07, 2022 | 9.065 | 9.065 | 8.597 | 8.716 | 1,289,353 | -0.32(-3.56%) |
Apr 06, 2022 | 9.286 | 9.350 | 8.992 | 9.038 | 1,906,680 | -0.16(-1.70%) |
Apr 05, 2022 | 9.589 | 9.635 | 9.139 | 9.194 | 1,585,537 | -0.44(-4.58%) |
Apr 04, 2022 | 9.599 | 9.658 | 9.332 | 9.635 | 969,247 | +0.11(+1.16%) |
Apr 01, 2022 | 9.626 | 9.861 | 9.452 | 9.525 | 2,490,897 | -0.01(-0.10%) |
Mar 31, 2022 | 9.939 | 9.939 | 9.424 | 9.534 | 1,096,095 | -0.27(-2.72%) |
Mar 30, 2022 | 10.08 | 10.32 | 9.727 | 9.801 | 2,227,871 | -0.22(-2.20%) |
Mar 29, 2022 | 9.884 | 10.20 | 9.691 | 10.02 | 2,056,697 | +0.21(+2.16%) |
Mar 28, 2022 | 10.05 | 10.11 | 9.617 | 9.810 | 3,007,378 | -0.51(-4.90%) |
Mar 25, 2022 | 10.44 | 10.53 | 9.672 | 10.32 | 7,906,767 | +0.61(+6.25%) |
Mar 24, 2022 | 9.121 | 9.838 | 8.881 | 9.709 | 4,410,992 | +0.71(+7.87%) |
Mar 23, 2022 | 9.314 | 9.396 | 8.969 | 9.001 | 1,080,281 | -0.10(-1.11%) |
Mar 22, 2022 | 8.799 | 9.139 | 8.798 | 9.102 | 948,511 | +0.34(+3.88%) |
Mar 21, 2022 | 8.918 | 8.960 | 8.711 | 8.762 | 729,307 | -0.19(-2.16%) |
Mar 18, 2022 | 8.606 | 8.964 | 8.596 | 8.955 | 1,269,493 | +0.26(+2.96%) |
Mar 17, 2022 | 8.330 | 8.707 | 8.276 | 8.698 | 796,523 | +0.33(+3.96%) |
Mar 16, 2022 | 8.109 | 8.367 | 8.017 | 8.367 | 1,310,290 | +0.40(+5.08%) |
Mar 15, 2022 | 7.861 | 7.971 | 7.760 | 7.962 | 1,392,364 | +0.14(+1.76%) |
Mar 14, 2022 | 7.999 | 8.036 | 7.718 | 7.824 | 1,108,156 | -0.17(-2.07%) |
Mar 11, 2022 | 8.339 | 8.367 | 7.990 | 7.990 | 1,148,299 | -0.30(-3.66%) |
Mar 10, 2022 | 8.302 | 8.318 | 8.091 | 8.293 | 658,767 | -0.10(-1.20%) |
Mar 09, 2022 | 8.403 | 8.458 | 8.256 | 8.394 | 1,588,993 | +0.28(+3.40%) |
Mar 08, 2022 | 7.843 | 8.321 | 7.787 | 8.118 | 1,520,031 | +0.27(+3.40%) |
Mar 07, 2022 | 8.109 | 8.201 | 7.852 | 7.852 | 1,314,809 | -0.30(-3.72%) |
Mar 04, 2022 | 8.302 | 8.431 | 8.109 | 8.155 | 1,081,938 | -0.29(-3.38%) |
Mar 03, 2022 | 8.817 | 8.817 | 8.403 | 8.440 | 622,333 | -0.32(-3.67%) |
Mar 02, 2022 | 8.652 | 8.790 | 8.486 | 8.762 | 813,321 | +0.14(+1.60%) |
Mar 01, 2022 | 8.790 | 8.891 | 8.569 | 8.624 | 833,136 | -0.22(-2.49%) |
Feb 28, 2022 | 8.734 | 8.955 | 8.633 | 8.845 | 1,222,998 | +0.01(+0.10%) |
Feb 25, 2022 | 8.808 | 8.836 | 8.670 | 8.836 | 979,299 | +0.12(+1.37%) |
Feb 24, 2022 | 8.155 | 8.753 | 8.086 | 8.716 | 2,032,943 | +0.20(+2.38%) |
Feb 23, 2022 | 8.826 | 8.918 | 8.486 | 8.514 | 1,255,237 | -0.14(-1.59%) |
Feb 22, 2022 | 8.918 | 8.946 | 8.606 | 8.652 | 1,610,918 | -0.41(-4.56%) |
Feb 18, 2022 | 9.065 | 0 | -0.36(-3.80%) | |||
Feb 17, 2022 | 9.737 | 9.819 | 9.387 | 9.424 | 1,367,865 | -0.51(-5.09%) |
Feb 16, 2022 | 9.856 | 10.10 | 9.727 | 9.930 | 1,770,616 | +0.00(+0.00%) |
Feb 15, 2022 | 9.681 | 9.930 | 9.646 | 9.930 | 1,730,016 | +0.43(+4.55%) |
Feb 14, 2022 | 9.939 | 10.00 | 9.478 | 9.497 | 1,165,487 | -0.49(-4.88%) |
Feb 11, 2022 | 9.948 | 10.19 | 9.764 | 9.985 | 2,459,462 | +0.11(+1.12%) |
Feb 10, 2022 | 9.654 | 10.19 | 9.553 | 9.874 | 2,240,404 | +0.01(+0.09%) |
Feb 09, 2022 | 9.553 | 9.865 | 9.511 | 9.865 | 2,405,224 | +0.53(+5.71%) |
Feb 08, 2022 | 9.185 | 9.350 | 9.134 | 9.332 | 1,105,281 | +0.13(+1.40%) |
Feb 07, 2022 | 9.212 | 9.369 | 9.148 | 9.203 | 1,109,864 | +0.05(+0.50%) |
Feb 04, 2022 | 8.881 | 9.203 | 8.872 | 9.157 | 1,242,221 | +0.24(+2.68%) |
Feb 03, 2022 | 9.102 | 8.914 | 8.918 | 955,184 | -0.29(-3.19%) | |
Feb 02, 2022 | 9.534 | 9.562 | 9.148 | 9.212 | 1,443,845 | -0.29(-3.00%) |
Feb 01, 2022 | 9.258 | 9.507 | 9.130 | 9.497 | 1,178,081 | +0.27(+2.89%) |
Jan 31, 2022 | 8.780 | 9.258 | 9.231 | 1,284,664 | +0.48(+5.46%) | |
Jan 28, 2022 | 8.550 | 8.780 | 8.442 | 8.753 | 1,242,637 | +0.19(+2.26%) |
Jan 27, 2022 | 8.872 | 8.932 | 8.541 | 8.560 | 1,223,985 | -0.23(-2.62%) |
Jan 26, 2022 | 9.148 | 9.258 | 8.702 | 8.790 | 1,163,828 | -0.18(-2.05%) |
Jan 25, 2022 | 8.863 | 9.083 | 8.744 | 8.973 | 1,482,772 | -0.06(-0.61%) |
Jan 24, 2022 | 8.826 | 9.056 | 8.477 | 9.029 | 3,016,232 | +0.05(+0.51%) |
Jan 21, 2022 | 9.231 | 9.277 | 8.983 | 8.983 | 1,825,257 | -0.32(-3.46%) |
Jan 20, 2022 | 9.461 | 9.700 | 9.281 | 9.304 | 742,554 | -0.14(-1.46%) |
Jan 19, 2022 | 9.700 | 9.773 | 9.433 | 9.442 | 1,191,258 | -0.16(-1.63%) |
Jan 18, 2022 | 9.847 | 9.939 | 9.599 | 9.599 | 998,800 | -0.38(-3.78%) |
Jan 14, 2022 | 9.976 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.23 | 10.28 | 9.966 | 9.976 | 876,931 | -0.29(-2.78%) |
Jan 12, 2022 | 10.44 | 10.55 | 10.20 | 10.26 | 970,712 | -0.14(-1.33%) |
Jan 11, 2022 | 10.18 | 10.47 | 10.09 | 10.40 | 1,051,083 | +0.22(+2.17%) |
Jan 10, 2022 | 10.17 | 10.26 | 9.985 | 10.18 | 1,553,076 | +0.18(+1.84%) |
Jan 07, 2022 | 9.847 | 10.19 | 9.847 | 9.994 | 1,248,664 | +0.17(+1.78%) |
Jan 06, 2022 | 9.976 | 10.09 | 9.700 | 9.819 | 1,284,456 | -0.08(-0.84%) |
Jan 05, 2022 | 10.33 | 10.50 | 9.902 | 9.902 | 1,768,884 | -0.48(-4.61%) |
Jan 04, 2022 | 10.56 | 10.56 | 10.21 | 10.38 | 1,158,808 | -0.13(-1.22%) |
Jan 03, 2022 | 10.31 | 10.66 | 10.20 | 10.51 | 1,309,960 | +0.32(+3.16%) |
Dec 31, 2021 | 10.23 | 10.46 | 10.18 | 10.19 | 1,507,869 | -0.12(-1.16%) |
Dec 30, 2021 | 10.19 | 10.53 | 10.17 | 10.31 | 1,970,738 | +0.15(+1.45%) |
Dec 29, 2021 | 10.34 | 10.43 | 10.15 | 10.16 | 1,789,151 | -0.21(-2.04%) |
Dec 28, 2021 | 10.56 | 10.67 | 10.36 | 10.37 | 1,561,576 | -0.24(-2.22%) |
Dec 27, 2021 | 10.73 | 10.74 | 10.53 | 10.61 | 1,203,619 | -0.16(-1.44%) |
Dec 23, 2021 | 10.43 | 10.82 | 10.40 | 10.76 | 1,903,515 | +0.30(+2.88%) |
Dec 22, 2021 | 10.41 | 10.51 | 10.27 | 10.46 | 978,500 | -0.04(-0.35%) |
Dec 21, 2021 | 10.20 | 10.53 | 10.19 | 10.50 | 1,329,594 | +0.37(+3.70%) |
Dec 20, 2021 | 10.15 | 10.26 | 9.985 | 10.12 | 1,447,999 | -0.37(-3.48%) |
Dec 17, 2021 | 10.10 | 10.53 | 9.999 | 10.49 | 1,469,830 | +0.24(+2.32%) |
Dec 16, 2021 | 10.38 | 10.56 | 10.13 | 10.25 | 1,129,496 | -0.07(-0.71%) |
Dec 15, 2021 | 10.20 | 10.41 | 9.949 | 10.32 | 1,489,236 | +0.09(+0.89%) |
Dec 14, 2021 | 10.36 | 10.57 | 10.21 | 10.23 | 1,419,285 | -0.32(-3.03%) |
Dec 13, 2021 | 10.66 | 10.68 | 10.36 | 10.55 | 1,451,901 | +0.09(+0.87%) |
Dec 10, 2021 | 10.78 | 10.90 | 10.43 | 10.46 | 1,718,352 | -0.24(-2.22%) |
Dec 09, 2021 | 11.05 | 11.15 | 10.66 | 10.70 | 983,927 | -0.44(-3.94%) |
Dec 08, 2021 | 10.91 | 11.23 | 10.75 | 11.14 | 947,445 | +0.22(+2.01%) |
Dec 07, 2021 | 10.64 | 11.06 | 10.64 | 10.92 | 1,282,832 | +0.40(+3.82%) |
Dec 06, 2021 | 10.25 | 10.69 | 10.03 | 10.52 | 1,514,740 | +0.16(+1.59%) |
Dec 03, 2021 | 10.69 | 10.73 | 10.20 | 10.35 | 1,542,095 | -0.35(-3.24%) |
Dec 02, 2021 | 10.54 | 10.78 | 10.42 | 10.70 | 1,856,437 | +0.24(+2.27%) |
Dec 01, 2021 | 11.21 | 11.23 | 10.46 | 10.46 | 1,901,242 | -0.56(-5.06%) |
Nov 30, 2021 | 11.10 | 11.27 | 10.70 | 11.02 | 1,923,467 | -0.19(-1.71%) |
Nov 29, 2021 | 11.64 | 11.64 | 11.14 | 11.21 | 1,416,779 | -0.37(-3.23%) |
Nov 26, 2021 | 11.48 | 11.63 | 11.37 | 11.58 | 980,049 | -0.30(-2.54%) |
Nov 24, 2021 | 11.63 | 11.95 | 11.50 | 11.89 | 827,883 | +0.18(+1.56%) |
Nov 23, 2021 | 11.65 | 12.00 | 11.49 | 11.70 | 1,380,411 | +0.02(+0.16%) |
Nov 22, 2021 | 12.08 | 12.09 | 11.55 | 11.68 | 2,207,665 | -0.32(-2.66%) |
Nov 19, 2021 | 12.18 | 12.36 | 12.00 | 12.00 | 1,439,948 | -0.13(-1.05%) |
Nov 18, 2021 | 12.93 | 12.18 | 12.11 | 12.13 | 3,159,135 | -0.85(-6.55%) |
Nov 17, 2021 | 13.47 | 13.60 | 12.98 | 12.98 | 1,983,613 | -0.58(-4.31%) |
Nov 16, 2021 | 13.78 | 13.78 | 13.30 | 13.57 | 2,003,337 | -0.27(-1.98%) |
Nov 15, 2021 | 14.26 | 14.42 | 13.79 | 13.84 | 3,661,219 | -0.21(-1.50%) |
Nov 12, 2021 | 13.61 | 14.06 | 13.37 | 14.05 | 4,290,739 | +0.78(+5.85%) |
Nov 11, 2021 | 13.04 | 13.32 | 12.95 | 13.27 | 1,445,221 | +0.29(+2.25%) |
Nov 10, 2021 | 13.37 | 12.98 | 2,175,612 | -0.54(-3.99%) | ||
Nov 09, 2021 | 13.57 | 13.62 | 13.04 | 13.52 | 2,549,226 | -0.10(-0.74%) |
Nov 08, 2021 | 12.80 | 13.63 | 12.80 | 13.62 | 4,181,398 | +0.95(+7.50%) |
Nov 05, 2021 | 12.69 | 12.73 | 12.37 | 12.67 | 1,936,317 | -0.05(-0.43%) |
Nov 04, 2021 | 12.93 | 12.99 | 12.67 | 12.73 | 1,000,778 | -0.18(-1.42%) |
Nov 03, 2021 | 12.58 | 13.03 | 12.54 | 12.91 | 1,564,988 | +0.29(+2.32%) |
Nov 02, 2021 | 12.70 | 12.77 | 12.47 | 12.62 | 1,299,319 | -0.11(-0.86%) |
Nov 01, 2021 | 12.33 | 12.82 | 12.50 | 12.73 | 1,747,912 | +0.42(+3.42%) |
Oct 29, 2021 | 12.55 | 12.68 | 12.31 | 12.31 | 666,820 | -0.28(-2.25%) |
Oct 28, 2021 | 12.46 | 12.62 | 12.42 | 12.59 | 839,930 | +0.15(+1.17%) |
Oct 27, 2021 | 12.87 | 12.85 | 12.43 | 12.44 | 1,362,342 | -0.37(-2.92%) |
Oct 26, 2021 | 13.11 | 12.82 | 1,149,535 | -0.24(-1.82%) | ||
Oct 25, 2021 | 13.02 | 13.07 | 12.89 | 13.06 | 728,232 | +0.07(+0.56%) |
Oct 22, 2021 | 13.37 | 13.37 | 12.94 | 12.98 | 1,386,550 | -0.39(-2.94%) |
Oct 21, 2021 | 13.33 | 13.65 | 13.30 | 13.37 | 847,970 | +0.01(+0.07%) |
Oct 20, 2021 | 13.32 | 13.51 | 13.11 | 13.37 | 1,565,610 | +0.01(+0.07%) |
Oct 19, 2021 | 12.77 | 13.37 | 12.72 | 13.36 | 2,330,878 | +0.65(+5.10%) |
Oct 18, 2021 | 12.88 | 12.93 | 12.71 | 12.71 | 1,022,929 | -0.22(-1.70%) |
Oct 15, 2021 | 13.20 | 13.21 | 12.89 | 12.93 | 1,481,084 | -0.23(-1.74%) |
Oct 14, 2021 | 13.05 | 13.39 | 13.01 | 13.16 | 1,656,110 | +0.16(+1.27%) |
Oct 13, 2021 | 12.94 | 13.10 | 12.89 | 12.99 | 705,565 | -0.04(-0.28%) |
Oct 12, 2021 | 12.89 | 13.12 | 12.89 | 13.03 | 1,164,539 | +0.17(+1.35%) |
Oct 11, 2021 | 13.00 | 13.09 | 12.85 | 12.85 | 953,932 | -0.20(-1.54%) |
Oct 08, 2021 | 13.23 | 13.35 | 13.00 | 13.06 | 772,334 | -0.17(-1.31%) |
Oct 07, 2021 | 13.08 | 13.43 | 12.96 | 13.23 | 927,226 | +0.21(+1.61%) |
Oct 06, 2021 | 12.89 | 13.04 | 12.82 | 13.02 | 851,189 | -0.06(-0.49%) |
Oct 05, 2021 | 12.92 | 13.24 | 12.92 | 13.08 | 944,427 | +0.19(+1.49%) |
Oct 04, 2021 | 13.06 | 13.09 | 12.84 | 12.89 | 1,275,749 | -0.29(-2.22%) |
Oct 01, 2021 | 13.14 | 13.22 | 12.95 | 13.18 | 643,840 | +0.04(+0.28%) |
Sep 30, 2021 | 13.20 | 13.30 | 12.99 | 13.15 | 1,004,221 | -0.05(-0.35%) |
Sep 29, 2021 | 13.48 | 13.52 | 13.19 | 13.19 | 661,188 | -0.27(-2.04%) |
Sep 28, 2021 | 13.57 | 13.73 | 13.44 | 13.47 | 854,395 | -0.26(-1.93%) |
Sep 27, 2021 | 13.38 | 13.84 | 13.34 | 13.73 | 1,244,243 | +0.33(+2.45%) |
Sep 24, 2021 | 13.64 | 13.68 | 13.36 | 13.40 | 797,891 | -0.39(-2.85%) |
Sep 23, 2021 | 13.73 | 13.86 | 13.67 | 13.80 | 1,220,804 | +0.27(+1.96%) |
Sep 22, 2021 | 13.34 | 13.64 | 13.32 | 13.53 | 1,569,466 | +0.28(+2.14%) |
Sep 21, 2021 | 13.23 | 13.46 | 13.16 | 13.25 | 852,715 | +0.04(+0.28%) |
Sep 20, 2021 | 13.45 | 13.48 | 13.04 | 13.21 | 2,638,013 | -0.59(-4.28%) |
Sep 17, 2021 | 13.76 | 13.86 | 13.59 | 13.80 | 937,936 | -0.03(-0.20%) |
Sep 16, 2021 | 13.80 | 13.90 | 13.67 | 13.83 | 812,422 | -0.04(-0.26%) |
Sep 15, 2021 | 13.68 | 13.88 | 13.59 | 13.87 | 1,355,950 | +0.25(+1.87%) |
Sep 14, 2021 | 14.10 | 14.10 | 13.56 | 13.61 | 1,662,944 | -0.46(-3.30%) |
Sep 13, 2021 | 14.24 | 14.30 | 13.91 | 14.07 | 1,086,514 | -0.15(-1.09%) |
Sep 10, 2021 | 14.53 | 14.56 | 14.20 | 14.23 | 896,053 | -0.22(-1.51%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.42 | 14.45 | 1,262,301 | -0.07(-0.50%) |
Sep 08, 2021 | 14.95 | 14.97 | 14.51 | 14.52 | 1,060,963 | -0.46(-3.10%) |
Sep 07, 2021 | 15.10 | 15.31 | 14.97 | 14.98 | 542,710 | -0.23(-1.49%) |
Sep 03, 2021 | 15.27 | 15.42 | 15.11 | 15.21 | 718,432 | -0.12(-0.77%) |
Sep 02, 2021 | 15.04 | 15.47 | 15.00 | 15.33 | 900,542 | +0.30(+2.00%) |
Sep 01, 2021 | 15.18 | 15.33 | 14.98 | 15.03 | 541,408 | -0.17(-1.14%) |
Aug 31, 2021 | 14.84 | 15.35 | 14.84 | 15.20 | 928,201 | +0.35(+2.33%) |
Aug 30, 2021 | 14.94 | 15.12 | 14.78 | 14.86 | 757,144 | -0.26(-1.75%) |
Aug 27, 2021 | 14.81 | 15.19 | 14.81 | 15.12 | 566,433 | +0.25(+1.65%) |
Aug 26, 2021 | 15.04 | 15.31 | 14.79 | 14.88 | 766,898 | -0.26(-1.74%) |
Aug 25, 2021 | 15.33 | 15.33 | 15.06 | 15.14 | 592,125 | -0.17(-1.13%) |
Aug 24, 2021 | 15.00 | 15.32 | 14.94 | 15.31 | 776,027 | +0.27(+1.81%) |
Aug 23, 2021 | 14.58 | 15.04 | 14.57 | 15.04 | 901,187 | +0.53(+3.64%) |
Aug 20, 2021 | 14.33 | 14.59 | 14.29 | 14.51 | 783,282 | +0.06(+0.44%) |
Aug 19, 2021 | 14.71 | 14.83 | 14.38 | 14.45 | 1,155,230 | -0.43(-2.87%) |
Aug 18, 2021 | 14.86 | 15.22 | 14.68 | 14.88 | 871,464 | +0.05(+0.31%) |
Aug 17, 2021 | 14.85 | 15.04 | 14.65 | 14.83 | 1,107,950 | -0.12(-0.79%) |
Aug 16, 2021 | 15.36 | 15.37 | 14.93 | 14.95 | 1,175,105 | -0.55(-3.52%) |
Aug 13, 2021 | 15.71 | 15.77 | 15.40 | 15.49 | 971,045 | -0.25(-1.62%) |
Aug 12, 2021 | 16.14 | 16.14 | 15.67 | 15.75 | 875,824 | -0.51(-3.13%) |
Aug 11, 2021 | 16.42 | 16.51 | 16.15 | 16.26 | 717,367 | -0.19(-1.16%) |
Aug 10, 2021 | 16.35 | 16.56 | 16.24 | 16.45 | 735,297 | +0.06(+0.39%) |
Aug 09, 2021 | 16.29 | 16.42 | 16.06 | 16.39 | 535,133 | +0.02(+0.11%) |
Aug 06, 2021 | 16.41 | 16.48 | 16.14 | 16.37 | 670,546 | -0.05(-0.33%) |
Aug 05, 2021 | 15.89 | 16.58 | 15.89 | 16.42 | 961,304 | +0.57(+3.62%) |
Aug 04, 2021 | 16.15 | 16.30 | 15.85 | 15.85 | 788,913 | -0.43(-2.63%) |
Aug 03, 2021 | 16.29 | 16.37 | 16.05 | 16.28 | 633,391 | +0.01(+0.06%) |
Aug 02, 2021 | 16.39 | 16.73 | 16.27 | 16.27 | 842,685 | -0.07(-0.45%) |
Jul 30, 2021 | 16.43 | 16.76 | 16.27 | 16.34 | 645,385 | -0.33(-1.96%) |
Jul 29, 2021 | 17.04 | 17.08 | 16.57 | 16.67 | 951,776 | -0.20(-1.19%) |
Jul 28, 2021 | 16.19 | 16.92 | 16.14 | 16.87 | 1,763,216 | +1.00(+6.31%) |
Jul 27, 2021 | 16.09 | 16.28 | 15.67 | 15.87 | 1,029,711 | -0.35(-2.19%) |
Jul 26, 2021 | 16.03 | 16.49 | 16.01 | 16.22 | 703,015 | +0.11(+0.68%) |
Jul 23, 2021 | 16.17 | 16.21 | 15.92 | 16.11 | 615,670 | -0.09(-0.56%) |
Jul 22, 2021 | 16.60 | 16.64 | 16.12 | 16.20 | 554,121 | -0.42(-2.52%) |
Jul 21, 2021 | 16.25 | 16.63 | 16.22 | 16.62 | 814,688 | +0.44(+2.70%) |
Jul 20, 2021 | 15.97 | 16.26 | 15.64 | 16.19 | 1,078,140 | +0.32(+2.01%) |
Jul 19, 2021 | 15.88 | 16.04 | 15.56 | 15.87 | 1,564,694 | -0.28(-1.75%) |
Jul 16, 2021 | 16.59 | 16.71 | 16.08 | 16.15 | 1,434,379 | -0.41(-2.47%) |
Jul 15, 2021 | 16.84 | 17.05 | 16.31 | 16.56 | 1,519,694 | -0.36(-2.15%) |
Jul 14, 2021 | 17.90 | 17.98 | 16.87 | 16.92 | 1,446,941 | -0.79(-4.47%) |
Jul 13, 2021 | 17.97 | 18.26 | 17.70 | 17.71 | 820,931 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.82 | 17.46 | 17.71 | 657,687 | -0.03(-0.15%) |
Jul 09, 2021 | 17.61 | 17.74 | 17.48 | 17.74 | 578,031 | +0.24(+1.35%) |
Jul 08, 2021 | 17.29 | 17.63 | 17.12 | 17.50 | 821,156 | -0.16(-0.93%) |
Jul 07, 2021 | 18.20 | 18.22 | 17.57 | 17.67 | 1,094,227 | -0.50(-2.75%) |
Jul 06, 2021 | 18.33 | 18.48 | 18.06 | 18.17 | 840,117 | -0.28(-1.53%) |
Jul 02, 2021 | 18.69 | 18.77 | 18.36 | 18.45 | 719,634 | -0.31(-1.65%) |
Jul 01, 2021 | 18.85 | 18.85 | 18.43 | 18.76 | 722,722 | +0.04(+0.19%) |
Jun 30, 2021 | 18.72 | 18.99 | 18.58 | 18.72 | 646,111 | -0.08(-0.44%) |
Jun 29, 2021 | 19.15 | 19.31 | 18.74 | 18.81 | 965,060 | -0.29(-1.52%) |
Jun 28, 2021 | 18.88 | 19.34 | 18.84 | 19.10 | 872,980 | +0.17(+0.91%) |
Jun 25, 2021 | 19.02 | 19.10 | 18.81 | 18.92 | 510,371 | -0.15(-0.76%) |
Jun 24, 2021 | 18.65 | 19.11 | 18.62 | 19.07 | 944,428 | +0.48(+2.59%) |
Jun 23, 2021 | 18.47 | 18.73 | 18.42 | 18.59 | 646,586 | +0.27(+1.49%) |
Jun 22, 2021 | 18.29 | 18.44 | 18.13 | 18.31 | 563,267 | -0.12(-0.64%) |
Jun 21, 2021 | 18.07 | 18.46 | 17.95 | 18.43 | 614,088 | +0.34(+1.91%) |
Jun 18, 2021 | 18.29 | 18.51 | 18.02 | 18.09 | 1,461,926 | -0.44(-2.35%) |
Jun 17, 2021 | 18.62 | 18.90 | 18.39 | 18.52 | 704,679 | -0.19(-1.02%) |
Jun 16, 2021 | 18.73 | 18.96 | 18.46 | 18.71 | 1,017,944 | -0.04(-0.19%) |
Jun 15, 2021 | 19.22 | 19.41 | 18.72 | 18.75 | 1,146,771 | -0.53(-2.73%) |
Jun 14, 2021 | 19.47 | 19.70 | 19.20 | 19.28 | 588,282 | -0.31(-1.57%) |
Jun 11, 2021 | 19.45 | 19.61 | 19.39 | 19.58 | 496,507 | +0.09(+0.47%) |
Jun 10, 2021 | 19.99 | 20.08 | 19.35 | 19.49 | 877,035 | -0.52(-2.58%) |
Jun 09, 2021 | 19.96 | 20.55 | 19.88 | 20.01 | 2,021,640 | +0.11(+0.55%) |
Jun 08, 2021 | 19.96 | 19.99 | 19.42 | 19.90 | 845,556 | +0.03(+0.14%) |
Jun 07, 2021 | 19.11 | 19.89 | 18.99 | 19.88 | 1,542,381 | +0.77(+4.04%) |
Jun 04, 2021 | 19.54 | 19.66 | 19.04 | 19.10 | 712,317 | -0.30(-1.54%) |
Jun 03, 2021 | 19.81 | 20.20 | 19.34 | 19.40 | 1,887,378 | -0.21(-1.06%) |
Jun 02, 2021 | 19.15 | 19.65 | 18.92 | 19.61 | 1,587,579 | +0.64(+3.40%) |