Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.919 | 6.295 | 5.812 | 6.173 | 1,116,714 | +0.20(+3.43%) |
May 27, 2022 | 5.939 | 5.993 | 5.529 | 5.968 | 796,386 | +0.02(+0.33%) |
May 26, 2022 | 5.880 | 6.085 | 5.841 | 5.949 | 537,523 | +0.10(+1.67%) |
May 25, 2022 | 5.793 | 5.880 | 5.656 | 5.851 | 687,942 | +0.07(+1.18%) |
May 24, 2022 | 5.754 | 5.841 | 5.607 | 5.783 | 738,551 | -0.11(-1.82%) |
May 23, 2022 | 6.144 | 6.378 | 5.890 | 5.890 | 938,480 | -0.20(-3.36%) |
May 20, 2022 | 5.695 | 6.095 | 5.393 | 6.095 | 1,554,663 | +0.40(+7.02%) |
May 19, 2022 | 5.637 | 5.900 | 5.500 | 5.695 | 1,381,209 | +0.00(+0.00%) |
May 18, 2022 | 5.471 | 5.715 | 4.847 | 5.695 | 2,161,490 | -0.05(-0.85%) |
May 17, 2022 | 5.588 | 5.744 | 5.412 | 5.744 | 649,476 | +0.23(+4.25%) |
May 16, 2022 | 5.510 | 5.651 | 5.373 | 5.510 | 552,540 | +0.00(+0.00%) |
May 13, 2022 | 5.646 | 5.646 | 5.422 | 5.510 | 565,950 | +0.03(+0.53%) |
May 12, 2022 | 5.305 | 5.651 | 5.217 | 5.481 | 917,301 | +0.09(+1.63%) |
May 11, 2022 | 5.822 | 6.095 | 5.354 | 5.393 | 822,702 | -0.49(-8.29%) |
May 10, 2022 | 5.812 | 6.095 | 5.715 | 5.880 | 1,344,075 | +0.34(+6.16%) |
May 09, 2022 | 5.676 | 5.973 | 5.461 | 5.539 | 1,054,615 | -0.32(-5.49%) |
May 06, 2022 | 5.997 | 6.027 | 5.325 | 5.861 | 1,225,329 | -0.14(-2.28%) |
May 05, 2022 | 6.700 | 6.778 | 5.802 | 5.997 | 1,125,311 | -0.97(-13.87%) |
May 04, 2022 | 6.797 | 6.973 | 6.378 | 6.963 | 705,676 | +0.17(+2.44%) |
May 03, 2022 | 6.807 | 6.924 | 6.670 | 6.797 | 334,373 | +0.03(+0.43%) |
May 02, 2022 | 6.700 | 6.787 | 6.407 | 6.768 | 696,903 | +0.10(+1.46%) |
Apr 29, 2022 | 6.836 | 7.051 | 6.592 | 6.670 | 513,862 | -0.20(-2.84%) |
Apr 28, 2022 | 6.787 | 6.875 | 6.300 | 6.865 | 540,436 | +0.23(+3.53%) |
Apr 27, 2022 | 6.739 | 6.856 | 6.592 | 6.631 | 477,363 | -0.08(-1.16%) |
Apr 26, 2022 | 6.953 | 7.090 | 6.485 | 6.709 | 866,317 | -0.32(-4.58%) |
Apr 25, 2022 | 7.090 | 7.324 | 6.973 | 7.031 | 477,890 | -0.19(-2.57%) |
Apr 22, 2022 | 7.197 | 7.450 | 7.060 | 7.216 | 652,323 | +0.03(+0.41%) |
Apr 21, 2022 | 7.607 | 7.704 | 7.138 | 7.187 | 510,363 | -0.35(-4.66%) |
Apr 20, 2022 | 7.597 | 7.665 | 7.372 | 7.538 | 355,900 | -0.04(-0.51%) |
Apr 19, 2022 | 7.275 | 7.782 | 7.080 | 7.577 | 633,571 | +0.24(+3.32%) |
Apr 18, 2022 | 7.694 | 7.694 | 7.168 | 7.333 | 704,779 | -0.40(-5.17%) |
Apr 14, 2022 | 8.270 | 8.426 | 7.685 | 7.733 | 549,481 | -0.70(-8.32%) |
Apr 13, 2022 | 8.016 | 8.552 | 7.899 | 8.435 | 614,233 | +0.28(+3.47%) |
Apr 12, 2022 | 8.533 | 8.611 | 8.114 | 8.153 | 552,303 | -0.22(-2.68%) |
Apr 11, 2022 | 8.484 | 8.669 | 8.299 | 8.377 | 457,328 | -0.31(-3.59%) |
Apr 08, 2022 | 9.019 | 9.050 | 8.645 | 8.689 | 443,128 | -0.28(-3.15%) |
Apr 07, 2022 | 8.708 | 9.094 | 8.708 | 8.972 | 537,214 | +0.22(+2.56%) |
Apr 06, 2022 | 8.387 | 8.806 | 8.299 | 8.747 | 444,045 | +0.24(+2.87%) |
Apr 05, 2022 | 8.787 | 8.826 | 8.421 | 8.504 | 948,474 | -0.23(-2.68%) |
Apr 04, 2022 | 8.962 | 9.021 | 8.669 | 8.738 | 564,229 | -0.18(-1.97%) |
Apr 01, 2022 | 8.543 | 9.060 | 8.543 | 8.913 | 735,983 | +0.30(+3.51%) |
Mar 31, 2022 | 8.377 | 8.640 | 8.377 | 8.611 | 405,617 | +0.20(+2.44%) |
Mar 30, 2022 | 9.069 | 9.069 | 8.396 | 8.406 | 612,767 | -0.70(-7.71%) |
Mar 29, 2022 | 8.767 | 9.108 | 8.533 | 9.108 | 805,803 | +0.40(+4.59%) |
Mar 28, 2022 | 8.474 | 8.718 | 8.289 | 8.708 | 445,674 | +0.21(+2.53%) |
Mar 25, 2022 | 8.650 | 8.777 | 8.455 | 8.494 | 406,275 | -0.08(-0.91%) |
Mar 24, 2022 | 8.396 | 8.630 | 8.299 | 8.572 | 744,988 | +0.23(+2.81%) |
Mar 23, 2022 | 8.357 | 8.533 | 8.289 | 8.338 | 438,779 | -0.12(-1.38%) |
Mar 22, 2022 | 8.045 | 8.533 | 7.997 | 8.455 | 958,868 | +0.45(+5.60%) |
Mar 21, 2022 | 8.250 | 8.757 | 7.982 | 8.006 | 1,116,002 | -0.27(-3.30%) |
Mar 18, 2022 | 8.192 | 8.465 | 8.016 | 8.279 | 3,330,533 | +0.07(+0.83%) |
Mar 17, 2022 | 7.899 | 8.226 | 7.831 | 8.211 | 1,181,659 | +0.31(+3.95%) |
Mar 16, 2022 | 7.733 | 7.987 | 7.411 | 7.899 | 1,257,862 | +0.25(+3.32%) |
Mar 15, 2022 | 7.460 | 7.646 | 7.364 | 7.646 | 782,627 | +0.19(+2.48%) |
Mar 14, 2022 | 8.143 | 8.348 | 7.348 | 7.460 | 1,534,466 | -0.78(-9.47%) |
Mar 11, 2022 | 8.630 | 8.962 | 8.240 | 8.240 | 950,561 | -0.72(-8.05%) |
Mar 10, 2022 | 8.787 | 8.977 | 8.673 | 8.962 | 663,370 | -0.01(-0.11%) |
Mar 09, 2022 | 8.757 | 9.108 | 8.708 | 8.972 | 1,045,493 | +0.33(+3.84%) |
Mar 08, 2022 | 8.201 | 8.982 | 7.972 | 8.640 | 816,099 | +0.46(+5.60%) |
Mar 07, 2022 | 8.162 | 8.572 | 7.880 | 8.182 | 782,263 | -0.12(-1.41%) |
Mar 04, 2022 | 7.958 | 8.445 | 7.928 | 8.299 | 735,448 | +0.25(+3.15%) |
Mar 03, 2022 | 8.357 | 8.445 | 7.821 | 8.045 | 1,024,728 | -0.35(-4.18%) |
Mar 02, 2022 | 8.426 | 8.762 | 7.921 | 8.396 | 1,090,998 | -0.02(-0.23%) |
Mar 01, 2022 | 7.967 | 8.665 | 7.967 | 8.416 | 869,533 | +0.30(+3.73%) |
Feb 28, 2022 | 8.016 | 8.357 | 7.938 | 8.114 | 898,814 | +0.06(+0.73%) |
Feb 25, 2022 | 7.821 | 8.114 | 7.865 | 8.055 | 941,951 | +0.11(+1.35%) |
Feb 24, 2022 | 6.973 | 7.977 | 6.826 | 7.948 | 2,231,259 | +1.20(+17.77%) |
Feb 23, 2022 | 6.797 | 6.879 | 6.641 | 6.748 | 1,082,054 | -0.03(-0.43%) |
Feb 22, 2022 | 6.612 | 7.021 | 6.280 | 6.778 | 719,271 | +0.02(+0.29%) |
Feb 18, 2022 | 6.758 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.895 | 6.973 | 6.651 | 6.758 | 795,818 | -0.17(-2.39%) |
Feb 16, 2022 | 6.817 | 7.012 | 6.719 | 6.924 | 417,077 | -0.07(-0.98%) |
Feb 15, 2022 | 6.934 | 7.119 | 6.758 | 6.992 | 636,501 | +0.19(+2.72%) |
Feb 14, 2022 | 6.836 | 6.973 | 6.670 | 6.807 | 891,131 | +0.03(+0.43%) |
Feb 11, 2022 | 7.207 | 7.333 | 6.641 | 6.778 | 966,133 | -0.42(-5.83%) |
Feb 10, 2022 | 7.255 | 7.675 | 6.963 | 7.197 | 1,115,147 | -0.31(-4.16%) |
Feb 09, 2022 | 7.333 | 7.607 | 7.333 | 7.509 | 980,601 | +0.23(+3.22%) |
Feb 08, 2022 | 6.934 | 7.343 | 6.934 | 7.275 | 447,473 | +0.12(+1.63%) |
Feb 07, 2022 | 6.875 | 7.207 | 6.758 | 7.158 | 646,805 | +0.33(+4.86%) |
Feb 04, 2022 | 6.748 | 6.875 | 6.641 | 6.826 | 857,087 | +0.07(+1.01%) |
Feb 03, 2022 | 6.914 | 6.670 | 6.758 | 729,817 | -0.17(-2.39%) | |
Feb 02, 2022 | 7.324 | 7.387 | 6.846 | 6.924 | 860,845 | -0.49(-6.58%) |
Feb 01, 2022 | 7.177 | 7.597 | 7.148 | 7.411 | 701,289 | +0.49(+7.04%) |
Jan 28, 2022 | 6.583 | 6.943 | 6.475 | 6.924 | 674,747 | +0.32(+4.87%) |
Jan 27, 2022 | 6.846 | 7.099 | 6.592 | 6.602 | 908,606 | -0.25(-3.70%) |
Jan 26, 2022 | 6.924 | 7.343 | 6.826 | 6.856 | 1,604,099 | +0.00(+0.00%) |
Jan 25, 2022 | 6.768 | 7.041 | 6.573 | 6.856 | 963,536 | -0.01(-0.14%) |
Jan 24, 2022 | 6.163 | 6.943 | 6.153 | 6.865 | 1,597,136 | +0.56(+8.81%) |
Jan 21, 2022 | 6.192 | 6.534 | 6.153 | 6.310 | 1,419,417 | -0.01(-0.15%) |
Jan 20, 2022 | 6.290 | 6.709 | 6.158 | 6.319 | 1,239,685 | +0.10(+1.57%) |
Jan 19, 2022 | 5.958 | 6.417 | 5.929 | 6.222 | 1,339,704 | +0.26(+4.42%) |
Jan 18, 2022 | 6.173 | 6.183 | 5.773 | 5.958 | 1,219,587 | -0.28(-4.53%) |
Jan 14, 2022 | 6.241 | 0 | -0.05(-0.78%) | |||
Jan 13, 2022 | 6.144 | 6.553 | 6.104 | 6.290 | 1,027,568 | +0.09(+1.41%) |
Jan 12, 2022 | 6.475 | 6.641 | 6.188 | 6.202 | 951,064 | -0.31(-4.79%) |
Jan 11, 2022 | 6.690 | 6.748 | 6.466 | 6.514 | 785,834 | -0.23(-3.47%) |
Jan 10, 2022 | 6.475 | 6.953 | 6.261 | 6.748 | 1,699,425 | +0.27(+4.22%) |
Jan 07, 2022 | 6.222 | 6.802 | 6.105 | 6.475 | 1,666,183 | +0.26(+4.24%) |
Jan 06, 2022 | 6.105 | 6.231 | 5.812 | 6.212 | 2,827,544 | +0.11(+1.76%) |
Jan 05, 2022 | 6.456 | 6.612 | 6.027 | 6.105 | 1,579,418 | -0.41(-6.29%) |
Jan 04, 2022 | 6.729 | 6.856 | 6.427 | 6.514 | 1,162,878 | -0.24(-3.61%) |
Jan 03, 2022 | 6.836 | 6.982 | 6.675 | 6.758 | 834,850 | +0.01(+0.14%) |
Dec 31, 2021 | 6.544 | 6.768 | 6.349 | 6.748 | 1,751,614 | +0.18(+2.67%) |
Dec 30, 2021 | 6.661 | 6.904 | 6.514 | 6.573 | 697,809 | -0.10(-1.46%) |
Dec 29, 2021 | 6.612 | 6.680 | 6.310 | 6.670 | 1,155,334 | +0.04(+0.59%) |
Dec 28, 2021 | 6.739 | 6.885 | 6.534 | 6.631 | 1,002,699 | -0.21(-3.13%) |
Dec 27, 2021 | 6.963 | 7.097 | 6.778 | 6.846 | 1,237,957 | -0.12(-1.68%) |
Dec 23, 2021 | 6.826 | 7.060 | 6.709 | 6.963 | 1,515,675 | +0.14(+2.00%) |
Dec 22, 2021 | 6.641 | 6.963 | 6.495 | 6.826 | 978,791 | +0.10(+1.45%) |
Dec 21, 2021 | 6.739 | 6.943 | 6.612 | 6.729 | 1,052,473 | +0.02(+0.29%) |
Dec 20, 2021 | 6.846 | 6.846 | 6.573 | 6.709 | 1,322,183 | -0.18(-2.55%) |
Dec 17, 2021 | 6.680 | 6.973 | 6.475 | 6.885 | 5,983,743 | +0.17(+2.47%) |
Dec 16, 2021 | 6.826 | 7.041 | 6.592 | 6.719 | 1,870,761 | +0.14(+2.07%) |
Dec 15, 2021 | 6.524 | 6.817 | 6.427 | 6.583 | 1,743,499 | -0.02(-0.30%) |
Dec 14, 2021 | 6.641 | 6.856 | 6.544 | 6.602 | 1,346,917 | -0.26(-3.81%) |
Dec 13, 2021 | 7.226 | 7.304 | 6.729 | 6.864 | 2,412,589 | -0.05(-0.73%) |
Dec 10, 2021 | 7.197 | 7.363 | 6.846 | 6.914 | 3,456,113 | -0.46(-6.25%) |
Dec 09, 2021 | 7.909 | 7.909 | 7.207 | 7.375 | 4,480,042 | -0.44(-5.58%) |
Dec 08, 2021 | 8.474 | 9.206 | 7.694 | 7.811 | 10,100,760 | -6.21(-44.30%) |
Dec 07, 2021 | 14.74 | 15.03 | 13.92 | 14.02 | 821,644 | -0.46(-3.16%) |
Dec 06, 2021 | 14.40 | 14.63 | 13.86 | 14.48 | 466,290 | -0.06(-0.44%) |
Dec 03, 2021 | 15.25 | 15.54 | 14.45 | 14.55 | 667,935 | -1.09(-6.95%) |
Dec 02, 2021 | 14.97 | 15.83 | 14.64 | 15.63 | 397,837 | +0.35(+2.26%) |
Dec 01, 2021 | 16.11 | 16.63 | 15.13 | 15.29 | 478,283 | -0.76(-4.76%) |
Nov 30, 2021 | 15.84 | 16.30 | 15.84 | 16.05 | 597,639 | +0.06(+0.37%) |
Nov 29, 2021 | 16.63 | 16.63 | 15.89 | 15.99 | 337,924 | -0.13(-0.79%) |
Nov 26, 2021 | 16.68 | 17.26 | 15.82 | 16.12 | 357,388 | -1.05(-6.10%) |
Nov 24, 2021 | 17.20 | 17.35 | 16.62 | 17.17 | 273,072 | -0.05(-0.26%) |
Nov 23, 2021 | 17.07 | 17.32 | 16.68 | 17.21 | 397,904 | -0.05(-0.28%) |
Nov 22, 2021 | 16.88 | 17.61 | 16.60 | 17.26 | 521,373 | +0.36(+2.11%) |
Nov 19, 2021 | 17.02 | 17.21 | 16.79 | 16.90 | 409,612 | -0.31(-1.79%) |
Nov 18, 2021 | 17.66 | 17.35 | 17.10 | 17.21 | 648,698 | -0.52(-2.91%) |
Nov 17, 2021 | 18.07 | 18.25 | 17.69 | 17.73 | 358,796 | -0.51(-2.78%) |
Nov 16, 2021 | 18.20 | 18.48 | 18.11 | 18.24 | 380,541 | +0.06(+0.32%) |
Nov 15, 2021 | 18.26 | 18.64 | 18.02 | 18.18 | 413,393 | -0.19(-1.01%) |
Nov 12, 2021 | 18.23 | 18.57 | 18.05 | 18.36 | 483,820 | +0.03(+0.16%) |
Nov 11, 2021 | 18.16 | 18.59 | 18.05 | 18.33 | 930,840 | +0.37(+2.06%) |
Nov 10, 2021 | 17.89 | 17.96 | 696,199 | -0.42(-2.28%) | ||
Nov 09, 2021 | 19.07 | 19.15 | 18.32 | 18.38 | 700,770 | -0.66(-3.48%) |
Nov 08, 2021 | 19.85 | 19.99 | 18.18 | 19.05 | 815,158 | -2.18(-10.29%) |
Nov 05, 2021 | 20.79 | 21.44 | 20.79 | 21.23 | 349,983 | +0.29(+1.40%) |
Nov 04, 2021 | 21.00 | 21.43 | 20.80 | 20.94 | 401,661 | -0.06(-0.28%) |
Nov 03, 2021 | 20.36 | 21.31 | 20.33 | 21.00 | 496,429 | +0.40(+1.94%) |
Nov 02, 2021 | 20.80 | 20.94 | 20.21 | 20.60 | 549,775 | -0.37(-1.77%) |
Nov 01, 2021 | 21.06 | 21.43 | 20.65 | 20.97 | 590,883 | -0.10(-0.46%) |
Oct 29, 2021 | 21.76 | 21.76 | 20.49 | 21.06 | 660,533 | -0.69(-3.18%) |
Oct 28, 2021 | 21.53 | 21.89 | 21.76 | 687,712 | +0.24(+1.13%) | |
Oct 27, 2021 | 20.50 | 21.69 | 20.49 | 21.51 | 569,263 | +0.87(+4.20%) |
Oct 26, 2021 | 21.01 | 20.64 | 669,696 | -0.27(-1.31%) | ||
Oct 25, 2021 | 19.44 | 21.09 | 19.32 | 20.92 | 1,337,034 | +1.32(+6.72%) |
Oct 22, 2021 | 19.20 | 19.84 | 19.60 | 1,754,583 | +0.68(+3.61%) | |
Oct 21, 2021 | 17.31 | 18.99 | 17.29 | 18.92 | 2,869,082 | +1.38(+7.84%) |
Oct 20, 2021 | 20.58 | 22.43 | 17.27 | 17.54 | 57,816,404 | +2.47(+16.36%) |
Oct 19, 2021 | 15.58 | 15.90 | 15.05 | 15.08 | 363,884 | -0.49(-3.13%) |
Oct 18, 2021 | 14.69 | 15.71 | 14.54 | 15.56 | 633,239 | +0.84(+5.70%) |
Oct 15, 2021 | 14.94 | 15.11 | 14.52 | 14.73 | 384,101 | +0.00(+0.00%) |
Oct 14, 2021 | 14.31 | 14.79 | 14.00 | 14.73 | 673,672 | +0.56(+3.92%) |
Oct 13, 2021 | 13.94 | 14.57 | 13.94 | 14.17 | 355,018 | -0.24(-1.69%) |
Oct 12, 2021 | 14.57 | 14.80 | 14.19 | 14.41 | 523,002 | -0.22(-1.53%) |
Oct 11, 2021 | 13.31 | 14.77 | 13.28 | 14.64 | 765,146 | +1.50(+11.43%) |
Oct 08, 2021 | 12.61 | 13.28 | 12.39 | 13.14 | 275,063 | +0.45(+3.54%) |
Oct 07, 2021 | 11.89 | 12.71 | 11.85 | 12.69 | 544,015 | +0.82(+6.90%) |
Oct 06, 2021 | 12.08 | 12.36 | 11.83 | 11.87 | 684,055 | -0.43(-3.49%) |
Oct 05, 2021 | 12.30 | 12.44 | 12.00 | 12.30 | 349,766 | -0.03(-0.24%) |
Oct 04, 2021 | 12.91 | 12.92 | 12.26 | 12.33 | 319,169 | -0.59(-4.53%) |
Oct 01, 2021 | 12.05 | 13.14 | 11.80 | 12.91 | 686,973 | +0.81(+6.69%) |
Sep 30, 2021 | 12.67 | 12.75 | 12.04 | 12.10 | 708,426 | -0.55(-4.32%) |
Sep 29, 2021 | 12.71 | 12.79 | 12.43 | 12.65 | 434,516 | -0.07(-0.54%) |
Sep 28, 2021 | 13.13 | 13.18 | 12.72 | 12.72 | 322,473 | -0.47(-3.55%) |
Sep 27, 2021 | 12.42 | 13.46 | 12.33 | 13.18 | 843,541 | +0.88(+7.13%) |
Sep 24, 2021 | 12.18 | 12.47 | 12.11 | 12.31 | 387,969 | -0.03(-0.24%) |
Sep 23, 2021 | 12.02 | 12.41 | 11.90 | 12.34 | 250,444 | +0.41(+3.43%) |
Sep 22, 2021 | 11.70 | 12.13 | 11.65 | 11.93 | 462,670 | +0.20(+1.66%) |
Sep 21, 2021 | 11.99 | 12.13 | 11.72 | 11.73 | 162,275 | -0.20(-1.72%) |
Sep 20, 2021 | 12.26 | 12.37 | 11.77 | 11.94 | 371,278 | -0.55(-4.37%) |
Sep 17, 2021 | 11.93 | 12.53 | 11.85 | 12.48 | 894,956 | +0.60(+5.09%) |
Sep 16, 2021 | 11.84 | 11.96 | 11.65 | 11.88 | 325,400 | +0.06(+0.49%) |
Sep 15, 2021 | 12.09 | 12.09 | 11.72 | 11.82 | 352,246 | -0.26(-2.18%) |
Sep 14, 2021 | 12.38 | 12.63 | 12.06 | 12.08 | 456,725 | -0.33(-2.67%) |
Sep 13, 2021 | 12.58 | 12.66 | 12.32 | 12.41 | 353,602 | -0.05(-0.39%) |
Sep 10, 2021 | 12.79 | 12.79 | 12.45 | 12.46 | 258,937 | -0.21(-1.69%) |
Sep 09, 2021 | 12.80 | 13.09 | 12.54 | 12.68 | 226,669 | -0.15(-1.14%) |
Sep 08, 2021 | 13.02 | 13.18 | 12.75 | 12.82 | 321,667 | -0.15(-1.13%) |
Sep 07, 2021 | 13.03 | 13.19 | 12.80 | 12.97 | 318,381 | -0.15(-1.12%) |
Sep 03, 2021 | 13.24 | 13.30 | 12.93 | 13.12 | 273,049 | -0.25(-1.90%) |
Sep 02, 2021 | 13.77 | 13.91 | 13.35 | 13.37 | 237,294 | -0.35(-2.56%) |
Sep 01, 2021 | 13.19 | 13.83 | 13.19 | 13.72 | 243,340 | +0.20(+1.52%) |
Aug 31, 2021 | 13.30 | 13.56 | 13.26 | 13.52 | 222,517 | +0.23(+1.76%) |
Aug 30, 2021 | 13.27 | 13.48 | 13.19 | 13.28 | 270,789 | -0.04(-0.29%) |
Aug 27, 2021 | 13.04 | 13.49 | 12.85 | 13.32 | 287,921 | +0.35(+2.71%) |
Aug 26, 2021 | 13.07 | 13.30 | 12.80 | 12.97 | 298,316 | -0.19(-1.41%) |
Aug 25, 2021 | 13.23 | 13.49 | 13.13 | 13.16 | 261,432 | -0.14(-1.03%) |
Aug 24, 2021 | 13.45 | 13.48 | 13.12 | 13.29 | 282,698 | -0.22(-1.66%) |
Aug 23, 2021 | 12.89 | 13.55 | 12.55 | 13.52 | 362,072 | +0.69(+5.40%) |
Aug 20, 2021 | 12.45 | 12.89 | 12.23 | 12.82 | 390,988 | +0.28(+2.26%) |
Aug 19, 2021 | 12.63 | 12.88 | 12.40 | 12.54 | 456,924 | -0.26(-2.06%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.79 | 12.80 | 510,963 | -0.49(-3.67%) |
Aug 17, 2021 | 12.78 | 13.44 | 12.70 | 13.29 | 334,985 | +0.30(+2.33%) |
Aug 16, 2021 | 13.43 | 13.43 | 12.95 | 12.99 | 421,982 | -0.45(-3.34%) |
Aug 13, 2021 | 13.43 | 13.56 | 13.28 | 13.44 | 308,868 | -0.07(-0.50%) |
Aug 12, 2021 | 13.41 | 13.60 | 13.13 | 13.51 | 607,706 | +0.06(+0.44%) |
Aug 11, 2021 | 13.38 | 13.53 | 13.18 | 13.45 | 491,244 | +0.04(+0.29%) |
Aug 10, 2021 | 13.48 | 13.60 | 13.17 | 13.41 | 317,121 | -0.11(-0.79%) |
Aug 09, 2021 | 13.96 | 14.26 | 13.48 | 13.52 | 620,891 | -0.20(-1.42%) |
Aug 06, 2021 | 13.65 | 13.94 | 13.29 | 13.71 | 700,161 | +0.02(+0.14%) |
Aug 05, 2021 | 14.10 | 14.91 | 13.12 | 13.69 | 1,078,392 | -0.26(-1.89%) |
Aug 04, 2021 | 14.15 | 14.48 | 13.87 | 13.96 | 329,936 | -0.28(-1.99%) |
Aug 03, 2021 | 14.51 | 14.75 | 14.09 | 14.24 | 293,486 | -0.43(-2.93%) |
Aug 02, 2021 | 14.95 | 15.00 | 14.58 | 14.67 | 295,009 | -0.09(-0.60%) |
Jul 30, 2021 | 14.64 | 14.95 | 14.39 | 14.75 | 308,816 | +0.00(+0.00%) |
Jul 29, 2021 | 15.62 | 15.84 | 14.66 | 14.75 | 305,787 | -0.69(-4.48%) |
Jul 28, 2021 | 15.27 | 15.64 | 15.13 | 15.45 | 337,225 | +0.30(+2.00%) |
Jul 27, 2021 | 15.71 | 15.71 | 15.06 | 15.14 | 429,206 | -0.56(-3.54%) |
Jul 26, 2021 | 15.70 | 15.95 | 15.40 | 15.70 | 262,257 | -0.05(-0.31%) |
Jul 23, 2021 | 16.16 | 16.32 | 15.44 | 15.75 | 209,514 | -0.26(-1.64%) |
Jul 22, 2021 | 16.58 | 16.64 | 15.84 | 16.01 | 348,934 | -0.56(-3.36%) |
Jul 21, 2021 | 16.53 | 16.70 | 16.33 | 16.57 | 217,428 | +0.03(+0.18%) |
Jul 20, 2021 | 15.87 | 16.61 | 15.72 | 16.54 | 350,000 | +0.62(+3.92%) |
Jul 19, 2021 | 15.78 | 16.17 | 15.65 | 15.92 | 248,260 | -0.10(-0.61%) |
Jul 16, 2021 | 16.59 | 16.61 | 15.95 | 16.01 | 267,916 | -0.31(-1.91%) |
Jul 15, 2021 | 16.17 | 16.39 | 15.79 | 16.32 | 308,550 | +0.17(+1.03%) |
Jul 14, 2021 | 16.49 | 16.72 | 16.02 | 16.16 | 221,615 | -0.28(-1.72%) |
Jul 13, 2021 | 16.40 | 16.80 | 16.01 | 16.44 | 278,970 | -0.05(-0.30%) |
Jul 12, 2021 | 17.11 | 17.12 | 16.36 | 16.49 | 225,640 | -0.63(-3.70%) |
Jul 09, 2021 | 17.21 | 17.47 | 16.97 | 17.12 | 201,257 | +0.02(+0.11%) |
Jul 08, 2021 | 17.10 | 17.34 | 16.93 | 17.10 | 315,355 | -0.24(-1.41%) |
Jul 07, 2021 | 17.12 | 17.57 | 17.07 | 17.35 | 273,629 | +0.22(+1.31%) |
Jul 06, 2021 | 17.37 | 17.45 | 16.74 | 17.12 | 333,690 | -0.28(-1.62%) |
Jul 02, 2021 | 17.76 | 17.76 | 17.18 | 17.41 | 244,862 | -0.39(-2.19%) |
Jul 01, 2021 | 17.87 | 18.13 | 17.63 | 17.80 | 345,722 | +0.01(+0.06%) |
Jun 30, 2021 | 18.27 | 18.52 | 17.78 | 17.79 | 279,029 | -0.46(-2.51%) |
Jun 29, 2021 | 19.19 | 19.19 | 18.10 | 18.25 | 299,229 | -0.94(-4.88%) |
Jun 28, 2021 | 20.43 | 20.66 | 18.97 | 19.18 | 201,084 | -1.10(-5.43%) |
Jun 25, 2021 | 19.89 | 20.46 | 19.49 | 20.28 | 622,467 | +0.50(+2.51%) |
Jun 24, 2021 | 18.73 | 19.89 | 18.64 | 19.79 | 346,508 | +1.05(+5.62%) |
Jun 23, 2021 | 18.64 | 18.92 | 18.44 | 18.73 | 170,237 | +0.06(+0.31%) |
Jun 22, 2021 | 18.79 | 18.87 | 18.49 | 18.68 | 206,470 | -0.20(-1.08%) |
Jun 21, 2021 | 18.18 | 18.90 | 18.05 | 18.88 | 343,803 | +0.81(+4.48%) |
Jun 18, 2021 | 18.32 | 18.49 | 17.86 | 18.07 | 591,105 | -0.46(-2.47%) |
Jun 17, 2021 | 18.46 | 18.70 | 18.20 | 18.53 | 176,172 | +0.09(+0.48%) |
Jun 16, 2021 | 18.30 | 18.60 | 17.99 | 18.44 | 253,954 | +0.23(+1.29%) |
Jun 15, 2021 | 18.32 | 18.44 | 17.80 | 18.21 | 301,422 | -0.09(-0.48%) |
Jun 14, 2021 | 18.55 | 18.77 | 18.01 | 18.29 | 243,358 | -0.05(-0.27%) |
Jun 11, 2021 | 18.30 | 18.47 | 17.94 | 18.34 | 246,869 | +0.08(+0.43%) |
Jun 10, 2021 | 17.83 | 18.30 | 17.67 | 18.27 | 244,671 | +0.49(+2.74%) |
Jun 09, 2021 | 18.23 | 18.61 | 17.55 | 17.78 | 392,996 | -0.30(-1.67%) |
Jun 08, 2021 | 18.56 | 18.63 | 17.63 | 18.08 | 214,223 | -0.29(-1.59%) |
Jun 07, 2021 | 17.77 | 18.61 | 17.38 | 18.37 | 383,285 | +0.63(+3.57%) |
Jun 04, 2021 | 17.80 | 18.34 | 17.41 | 17.74 | 392,112 | -0.01(-0.05%) |
Jun 03, 2021 | 17.62 | 17.87 | 17.07 | 17.75 | 268,141 | +0.11(+0.61%) |
Jun 02, 2021 | 18.46 | 18.50 | 17.34 | 17.64 | 603,195 | -0.75(-4.08%) |