Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.420 | 2.420 | 2.240 | 2.380 | 5,584,597 | -0.01(-0.42%) |
Jun 29, 2022 | 2.360 | 2.420 | 2.300 | 2.390 | 4,127,211 | +0.03(+1.27%) |
Jun 28, 2022 | 2.550 | 2.560 | 2.350 | 2.360 | 3,335,878 | -0.17(-6.72%) |
Jun 27, 2022 | 2.570 | 2.620 | 2.440 | 2.530 | 4,264,022 | -0.04(-1.56%) |
Jun 24, 2022 | 2.420 | 2.580 | 2.420 | 2.570 | 7,375,514 | +0.20(+8.44%) |
Jun 23, 2022 | 2.310 | 2.430 | 2.245 | 2.370 | 5,914,789 | +0.08(+3.49%) |
Jun 22, 2022 | 2.240 | 2.365 | 2.240 | 2.290 | 5,774,388 | +0.00(+0.00%) |
Jun 21, 2022 | 2.290 | 2.400 | 2.245 | 2.290 | 6,719,249 | +0.03(+1.33%) |
Jun 17, 2022 | 2.260 | 2.340 | 2.210 | 2.260 | 3,259,499 | +0.01(+0.44%) |
Jun 16, 2022 | 2.290 | 2.290 | 2.200 | 2.250 | 6,891,792 | -0.12(-5.06%) |
Jun 15, 2022 | 2.330 | 2.420 | 2.300 | 2.370 | 10,613,475 | +0.11(+4.87%) |
Jun 14, 2022 | 2.360 | 2.420 | 2.240 | 2.260 | 8,451,005 | -0.08(-3.42%) |
Jun 13, 2022 | 2.380 | 2.470 | 2.320 | 2.340 | 6,259,882 | -0.14(-5.65%) |
Jun 10, 2022 | 2.600 | 2.610 | 2.450 | 2.480 | 4,707,846 | -0.12(-4.62%) |
Jun 09, 2022 | 2.810 | 2.825 | 2.600 | 2.600 | 2,883,182 | -0.21(-7.47%) |
Jun 08, 2022 | 2.840 | 2.930 | 2.795 | 2.810 | 5,039,838 | -0.01(-0.35%) |
Jun 07, 2022 | 2.800 | 2.905 | 2.758 | 2.820 | 5,558,191 | +0.00(+0.00%) |
Jun 06, 2022 | 2.850 | 2.910 | 2.745 | 2.820 | 7,332,959 | +0.02(+0.71%) |
Jun 03, 2022 | 2.890 | 2.910 | 2.770 | 2.800 | 11,590,355 | -0.15(-5.08%) |
Jun 02, 2022 | 2.820 | 3.000 | 2.735 | 2.950 | 8,606,169 | +0.12(+4.24%) |
Jun 01, 2022 | 2.910 | 2.985 | 2.790 | 2.830 | 7,042,031 | -0.06(-2.08%) |
May 31, 2022 | 2.940 | 3.010 | 2.850 | 2.890 | 5,080,560 | -0.05(-1.70%) |
May 27, 2022 | 2.940 | 3.000 | 2.825 | 2.940 | 6,989,144 | +0.00(+0.00%) |
May 26, 2022 | 2.740 | 2.955 | 2.660 | 2.940 | 10,428,934 | +0.21(+7.69%) |
May 25, 2022 | 2.500 | 2.735 | 2.480 | 2.730 | 7,264,371 | +0.21(+8.33%) |
May 24, 2022 | 2.700 | 2.700 | 2.470 | 2.520 | 6,205,412 | -0.21(-7.69%) |
May 23, 2022 | 2.850 | 2.850 | 2.610 | 2.730 | 3,608,123 | -0.07(-2.50%) |
May 20, 2022 | 2.980 | 3.050 | 2.735 | 2.800 | 5,421,918 | -0.13(-4.44%) |
May 19, 2022 | 2.840 | 2.950 | 2.760 | 2.930 | 8,056,646 | +0.17(+6.16%) |
May 18, 2022 | 2.750 | 2.900 | 2.670 | 2.760 | 6,675,178 | -0.04(-1.43%) |
May 17, 2022 | 2.840 | 2.865 | 2.680 | 2.800 | 13,390,139 | +0.08(+2.94%) |
May 16, 2022 | 2.800 | 2.860 | 2.700 | 2.720 | 10,555,474 | -0.08(-2.86%) |
May 13, 2022 | 2.700 | 2.870 | 2.650 | 2.800 | 18,022,888 | +0.19(+7.28%) |
May 12, 2022 | 2.770 | 3.060 | 2.400 | 2.610 | 24,545,188 | -0.56(-17.67%) |
May 11, 2022 | 3.300 | 3.480 | 3.140 | 3.170 | 13,198,425 | -0.17(-5.09%) |
May 10, 2022 | 3.760 | 3.760 | 3.295 | 3.340 | 9,787,256 | -0.31(-8.49%) |
May 09, 2022 | 3.640 | 3.721 | 3.510 | 3.650 | 4,492,914 | -0.09(-2.41%) |
May 06, 2022 | 3.820 | 3.850 | 3.565 | 3.740 | 5,307,856 | -0.07(-1.84%) |
May 05, 2022 | 4.090 | 4.090 | 3.770 | 3.810 | 3,280,382 | -0.34(-8.19%) |
May 04, 2022 | 3.990 | 4.180 | 3.910 | 4.150 | 3,276,889 | +0.18(+4.53%) |
May 03, 2022 | 4.030 | 4.100 | 3.920 | 3.970 | 2,308,805 | -0.09(-2.22%) |
May 02, 2022 | 3.850 | 4.060 | 3.740 | 4.060 | 2,640,142 | +0.23(+6.01%) |
Apr 29, 2022 | 3.970 | 4.120 | 3.830 | 3.830 | 2,662,352 | -0.17(-4.25%) |
Apr 28, 2022 | 3.900 | 4.080 | 3.835 | 4.000 | 4,335,338 | +0.12(+3.09%) |
Apr 27, 2022 | 4.010 | 4.090 | 3.810 | 3.880 | 4,822,791 | -0.10(-2.51%) |
Apr 26, 2022 | 4.210 | 4.240 | 3.980 | 3.980 | 3,354,285 | -0.21(-5.01%) |
Apr 25, 2022 | 4.090 | 4.210 | 4.060 | 4.190 | 3,900,548 | +0.10(+2.44%) |
Apr 22, 2022 | 4.230 | 4.360 | 4.080 | 4.090 | 3,055,829 | -0.16(-3.76%) |
Apr 21, 2022 | 4.350 | 4.480 | 4.205 | 4.250 | 3,930,386 | -0.08(-1.85%) |
Apr 20, 2022 | 4.670 | 4.670 | 4.310 | 4.330 | 3,413,851 | -0.30(-6.48%) |
Apr 19, 2022 | 4.550 | 4.700 | 4.500 | 4.630 | 4,844,348 | +0.12(+2.66%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.450 | 4.510 | 3,581,226 | -0.07(-1.53%) |
Apr 14, 2022 | 4.710 | 4.760 | 4.560 | 4.580 | 1,942,730 | -0.16(-3.38%) |
Apr 13, 2022 | 4.620 | 4.815 | 4.530 | 4.740 | 2,976,256 | +0.05(+1.07%) |
Apr 12, 2022 | 4.610 | 4.850 | 4.585 | 4.690 | 3,251,308 | +0.17(+3.76%) |
Apr 11, 2022 | 4.510 | 4.595 | 4.396 | 4.520 | 4,211,272 | -0.05(-1.09%) |
Apr 08, 2022 | 4.680 | 4.745 | 4.570 | 4.570 | 3,229,847 | -0.13(-2.77%) |
Apr 07, 2022 | 4.780 | 4.870 | 4.605 | 4.700 | 3,513,074 | -0.03(-0.63%) |
Apr 06, 2022 | 4.800 | 4.830 | 4.640 | 4.730 | 3,632,464 | -0.14(-2.87%) |
Apr 05, 2022 | 4.990 | 5.140 | 4.790 | 4.870 | 5,461,149 | -0.13(-2.60%) |
Apr 04, 2022 | 4.750 | 5.335 | 4.700 | 5.000 | 8,268,900 | +0.33(+7.07%) |
Apr 01, 2022 | 4.860 | 5.030 | 4.655 | 4.670 | 5,151,922 | -0.13(-2.71%) |
Mar 31, 2022 | 5.050 | 5.110 | 4.790 | 4.800 | 5,480,380 | -0.24(-4.76%) |
Mar 30, 2022 | 5.290 | 5.340 | 5.030 | 5.040 | 1,854,857 | -0.27(-5.08%) |
Mar 29, 2022 | 5.140 | 5.430 | 5.140 | 5.310 | 7,580,677 | +0.29(+5.78%) |
Mar 28, 2022 | 5.150 | 5.260 | 4.960 | 5.020 | 5,889,356 | -0.09(-1.76%) |
Mar 25, 2022 | 5.300 | 5.300 | 5.070 | 5.110 | 1,388,530 | -0.18(-3.40%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.170 | 5.290 | 2,796,345 | -0.03(-0.56%) |
Mar 23, 2022 | 5.340 | 5.440 | 5.310 | 5.320 | 3,645,640 | -0.10(-1.85%) |
Mar 22, 2022 | 5.240 | 5.490 | 5.185 | 5.420 | 5,029,678 | +0.19(+3.63%) |
Mar 21, 2022 | 5.330 | 5.400 | 5.120 | 5.230 | 3,344,958 | -0.09(-1.69%) |
Mar 18, 2022 | 5.210 | 5.345 | 5.190 | 5.320 | 5,636,076 | +0.12(+2.31%) |
Mar 17, 2022 | 5.160 | 5.305 | 5.080 | 5.200 | 4,031,219 | +0.05(+0.97%) |
Mar 16, 2022 | 4.800 | 5.170 | 4.780 | 5.150 | 4,690,857 | +0.45(+9.57%) |
Mar 15, 2022 | 4.570 | 4.740 | 4.530 | 4.700 | 1,866,536 | +0.14(+3.07%) |
Mar 14, 2022 | 4.760 | 4.870 | 4.550 | 4.560 | 2,356,983 | -0.14(-2.98%) |
Mar 11, 2022 | 5.000 | 5.030 | 4.590 | 4.700 | 5,724,215 | -0.27(-5.43%) |
Mar 10, 2022 | 5.050 | 5.080 | 4.870 | 4.970 | 1,639,060 | -0.14(-2.74%) |
Mar 09, 2022 | 4.990 | 5.210 | 4.930 | 5.110 | 4,224,587 | +0.22(+4.50%) |
Mar 08, 2022 | 4.850 | 5.050 | 4.660 | 4.890 | 3,559,677 | +0.01(+0.20%) |
Mar 07, 2022 | 5.030 | 5.200 | 4.870 | 4.880 | 4,658,398 | -0.12(-2.40%) |
Mar 04, 2022 | 5.240 | 5.310 | 4.960 | 5.000 | 9,567,795 | -0.24(-4.58%) |
Mar 03, 2022 | 5.780 | 5.790 | 5.190 | 5.240 | 24,077,864 | -0.50(-8.71%) |
Mar 02, 2022 | 5.750 | 5.780 | 5.520 | 5.740 | 9,352,386 | +0.05(+0.88%) |
Mar 01, 2022 | 5.940 | 5.995 | 5.665 | 5.690 | 4,203,143 | -0.26(-4.37%) |
Feb 28, 2022 | 6.030 | 6.040 | 5.845 | 5.950 | 1,964,558 | -0.05(-0.83%) |
Feb 25, 2022 | 6.140 | 6.050 | 5.910 | 6.000 | 2,042,159 | -0.22(-3.54%) |
Feb 24, 2022 | 5.500 | 6.220 | 5.460 | 6.220 | 5,483,910 | +0.46(+7.99%) |
Feb 23, 2022 | 6.030 | 6.080 | 5.750 | 5.760 | 2,341,907 | -0.27(-4.48%) |
Feb 22, 2022 | 6.000 | 6.190 | 5.890 | 6.030 | 3,094,258 | -0.10(-1.63%) |
Feb 18, 2022 | 6.130 | 0 | +0.12(+2.00%) | |||
Feb 17, 2022 | 6.410 | 6.470 | 5.980 | 6.010 | 7,041,417 | -0.49(-7.54%) |
Feb 16, 2022 | 7.040 | 7.040 | 6.425 | 6.500 | 7,110,710 | -0.44(-6.34%) |
Feb 15, 2022 | 6.960 | 7.020 | 6.780 | 6.940 | 2,956,868 | +0.21(+3.12%) |
Feb 14, 2022 | 6.750 | 7.000 | 6.645 | 6.730 | 3,140,766 | -0.01(-0.15%) |
Feb 11, 2022 | 6.870 | 7.300 | 6.690 | 6.740 | 3,846,657 | -0.18(-2.60%) |
Feb 10, 2022 | 7.000 | 7.150 | 6.900 | 6.920 | 3,619,034 | -0.22(-3.08%) |
Feb 09, 2022 | 7.020 | 7.150 | 6.900 | 7.140 | 4,283,711 | +0.15(+2.15%) |
Feb 08, 2022 | 6.670 | 7.010 | 6.610 | 6.990 | 2,649,654 | +0.18(+2.64%) |
Feb 07, 2022 | 6.900 | 7.150 | 6.760 | 6.810 | 3,668,179 | -0.11(-1.59%) |
Feb 04, 2022 | 6.540 | 6.990 | 6.480 | 6.920 | 1,060,018 | +0.45(+6.96%) |
Feb 03, 2022 | 6.600 | 6.460 | 6.470 | 1,101,723 | -0.31(-4.57%) | |
Feb 02, 2022 | 7.070 | 7.075 | 6.620 | 6.780 | 1,679,188 | -0.19(-2.73%) |
Feb 01, 2022 | 6.940 | 7.080 | 6.720 | 6.970 | 1,980,946 | +0.06(+0.87%) |
Jan 31, 2022 | 6.770 | 7.016 | 6.910 | 2,113,650 | +0.13(+1.92%) | |
Jan 28, 2022 | 6.360 | 6.770 | 6.270 | 6.780 | 5,316,483 | +0.43(+6.77%) |
Jan 27, 2022 | 6.400 | 6.570 | 6.250 | 6.350 | 2,589,376 | +0.12(+1.93%) |
Jan 26, 2022 | 6.210 | 6.630 | 6.150 | 6.230 | 2,847,381 | +0.03(+0.48%) |
Jan 25, 2022 | 6.240 | 6.440 | 6.005 | 6.200 | 3,676,044 | -0.17(-2.67%) |
Jan 24, 2022 | 5.700 | 6.400 | 5.690 | 6.370 | 4,961,463 | +0.24(+3.92%) |
Jan 21, 2022 | 6.680 | 6.720 | 6.120 | 6.130 | 4,940,933 | -0.59(-8.78%) |
Jan 20, 2022 | 6.820 | 7.020 | 6.690 | 6.720 | 5,158,171 | +0.00(+0.00%) |
Jan 19, 2022 | 6.600 | 6.900 | 6.550 | 6.720 | 4,000,955 | +0.23(+3.54%) |
Jan 18, 2022 | 6.400 | 6.820 | 6.270 | 6.490 | 4,308,676 | -0.06(-0.92%) |
Jan 14, 2022 | 6.550 | 0 | -0.10(-1.50%) | |||
Jan 13, 2022 | 6.990 | 7.000 | 6.630 | 6.650 | 2,399,042 | -0.26(-3.76%) |
Jan 12, 2022 | 7.080 | 7.300 | 6.855 | 6.910 | 3,205,171 | -0.44(-5.99%) |
Jan 11, 2022 | 6.930 | 7.360 | 6.800 | 7.350 | 3,823,352 | +0.44(+6.37%) |
Jan 10, 2022 | 6.790 | 6.950 | 6.490 | 6.910 | 3,707,712 | +0.02(+0.29%) |
Jan 07, 2022 | 6.930 | 7.140 | 6.835 | 6.890 | 3,962,864 | -0.09(-1.29%) |
Jan 06, 2022 | 7.020 | 7.290 | 6.840 | 6.980 | 3,260,037 | -0.12(-1.69%) |
Jan 05, 2022 | 7.440 | 7.535 | 7.090 | 7.100 | 2,470,161 | -0.40(-5.33%) |
Jan 04, 2022 | 8.030 | 8.060 | 7.280 | 7.500 | 2,403,875 | -0.44(-5.54%) |
Jan 03, 2022 | 7.790 | 8.070 | 7.530 | 7.940 | 7,811,869 | +0.20(+2.58%) |
Dec 31, 2021 | 7.910 | 8.120 | 7.730 | 7.740 | 2,113,854 | -0.21(-2.64%) |
Dec 30, 2021 | 7.510 | 8.200 | 7.510 | 7.950 | 3,261,897 | +0.30(+3.92%) |
Dec 29, 2021 | 7.720 | 7.810 | 7.510 | 7.650 | 1,572,207 | -0.15(-1.92%) |
Dec 28, 2021 | 7.670 | 7.920 | 7.450 | 7.800 | 7,730,707 | +0.24(+3.17%) |
Dec 27, 2021 | 7.840 | 7.910 | 7.320 | 7.560 | 5,805,381 | -0.64(-7.80%) |
Dec 23, 2021 | 8.190 | 8.280 | 8.040 | 8.200 | 944,029 | +0.01(+0.12%) |
Dec 22, 2021 | 8.090 | 8.280 | 7.950 | 8.190 | 2,516,915 | +0.11(+1.36%) |
Dec 21, 2021 | 7.760 | 8.110 | 7.720 | 8.080 | 765,706 | +0.41(+5.35%) |
Dec 20, 2021 | 7.690 | 7.960 | 7.510 | 7.670 | 500,898 | -0.34(-4.24%) |
Dec 17, 2021 | 7.830 | 8.170 | 7.660 | 8.010 | 1,802,503 | +0.03(+0.38%) |
Dec 16, 2021 | 8.000 | 8.240 | 7.790 | 7.980 | 2,458,313 | +0.08(+1.01%) |
Dec 15, 2021 | 7.600 | 7.890 | 7.450 | 7.900 | 1,823,245 | +0.32(+4.22%) |
Dec 14, 2021 | 7.620 | 7.970 | 7.370 | 7.580 | 2,178,362 | -0.17(-2.19%) |
Dec 13, 2021 | 8.230 | 8.230 | 7.700 | 7.750 | 1,679,787 | -0.38(-4.67%) |
Dec 10, 2021 | 8.490 | 8.590 | 8.050 | 8.130 | 959,411 | -0.17(-2.05%) |
Dec 09, 2021 | 8.670 | 8.740 | 8.210 | 8.300 | 963,497 | -0.37(-4.27%) |
Dec 08, 2021 | 8.610 | 8.980 | 8.380 | 8.670 | 1,526,895 | +0.01(+0.12%) |
Dec 07, 2021 | 8.570 | 8.830 | 8.520 | 8.660 | 3,189,383 | +0.69(+8.66%) |
Dec 06, 2021 | 7.910 | 8.085 | 7.560 | 7.970 | 1,739,254 | +0.00(+0.00%) |
Dec 03, 2021 | 8.500 | 8.540 | 7.790 | 7.970 | 2,921,788 | -0.43(-5.12%) |
Dec 02, 2021 | 8.280 | 8.580 | 7.960 | 8.400 | 2,283,477 | +0.14(+1.69%) |
Dec 01, 2021 | 8.850 | 8.850 | 8.130 | 8.260 | 2,666,090 | -0.32(-3.73%) |
Nov 30, 2021 | 8.800 | 8.910 | 8.390 | 8.580 | 3,654,098 | -0.26(-2.94%) |
Nov 29, 2021 | 8.950 | 8.990 | 8.520 | 8.840 | 3,879,349 | -0.10(-1.12%) |
Nov 26, 2021 | 8.900 | 8.975 | 8.660 | 8.940 | 1,539,465 | -0.17(-1.87%) |
Nov 24, 2021 | 9.000 | 9.190 | 8.730 | 9.110 | 1,334,549 | +0.04(+0.44%) |
Nov 23, 2021 | 9.080 | 9.215 | 8.820 | 9.070 | 1,482,204 | -0.17(-1.84%) |
Nov 22, 2021 | 9.600 | 9.660 | 8.960 | 9.240 | 2,557,279 | -0.35(-3.65%) |
Nov 19, 2021 | 9.650 | 10.07 | 9.440 | 9.590 | 1,186,463 | -0.07(-0.72%) |
Nov 18, 2021 | 10.03 | 9.695 | 9.545 | 9.660 | 1,813,312 | -0.30(-3.01%) |
Nov 17, 2021 | 10.07 | 10.12 | 9.930 | 9.960 | 1,157,827 | -0.06(-0.60%) |
Nov 16, 2021 | 10.12 | 10.32 | 9.870 | 10.02 | 3,312,052 | -0.18(-1.76%) |
Nov 15, 2021 | 10.92 | 11.10 | 10.04 | 10.20 | 5,662,352 | -0.85(-7.69%) |
Nov 12, 2021 | 12.10 | 12.17 | 10.37 | 11.05 | 8,668,236 | -1.38(-11.10%) |
Nov 11, 2021 | 12.32 | 12.68 | 12.02 | 12.43 | 5,674,722 | +0.31(+2.56%) |
Nov 10, 2021 | 12.23 | 12.12 | 4,292,764 | +0.08(+0.66%) | ||
Nov 09, 2021 | 11.84 | 12.44 | 11.71 | 12.04 | 4,374,066 | +0.36(+3.08%) |
Nov 08, 2021 | 11.51 | 11.77 | 11.33 | 11.68 | 2,559,111 | +0.47(+4.19%) |
Nov 05, 2021 | 11.37 | 11.49 | 11.11 | 11.21 | 1,190,552 | -0.10(-0.88%) |
Nov 04, 2021 | 11.14 | 11.45 | 11.00 | 11.31 | 1,025,637 | +0.21(+1.89%) |
Nov 03, 2021 | 11.35 | 11.36 | 10.97 | 11.10 | 945,614 | -0.27(-2.37%) |
Nov 02, 2021 | 11.46 | 11.55 | 11.31 | 11.37 | 819,282 | -0.10(-0.87%) |
Nov 01, 2021 | 11.26 | 11.64 | 11.56 | 11.47 | 1,192,163 | +0.08(+0.70%) |
Oct 29, 2021 | 11.58 | 11.58 | 11.37 | 11.39 | 1,628,657 | -0.19(-1.64%) |
Oct 28, 2021 | 11.55 | 11.69 | 11.38 | 11.58 | 840,149 | +0.08(+0.70%) |
Oct 27, 2021 | 12.13 | 12.16 | 11.50 | 11.50 | 722,033 | -0.38(-3.20%) |
Oct 26, 2021 | 11.75 | 12.02 | 11.88 | 1,699,247 | +0.26(+2.24%) | |
Oct 25, 2021 | 11.89 | 12.01 | 11.51 | 11.62 | 1,651,158 | -0.12(-1.02%) |
Oct 22, 2021 | 11.40 | 11.76 | 11.38 | 11.74 | 716,307 | +0.20(+1.73%) |
Oct 21, 2021 | 11.43 | 11.81 | 11.38 | 11.54 | 833,611 | -0.03(-0.26%) |
Oct 20, 2021 | 11.75 | 11.77 | 11.43 | 11.57 | 1,380,687 | -0.13(-1.11%) |
Oct 19, 2021 | 11.65 | 12.00 | 11.50 | 11.70 | 1,966,262 | +0.06(+0.52%) |
Oct 18, 2021 | 11.67 | 11.75 | 11.51 | 11.64 | 1,479,464 | -0.10(-0.85%) |
Oct 15, 2021 | 11.66 | 11.94 | 11.13 | 11.74 | 1,998,360 | +0.23(+2.00%) |
Oct 14, 2021 | 11.70 | 12.01 | 11.44 | 11.51 | 1,435,205 | +0.42(+3.79%) |
Oct 13, 2021 | 10.87 | 11.17 | 10.81 | 11.09 | 557,295 | +0.20(+1.84%) |
Oct 12, 2021 | 10.66 | 10.90 | 10.59 | 10.89 | 865,161 | +0.19(+1.78%) |
Oct 11, 2021 | 10.50 | 10.81 | 10.38 | 10.70 | 2,498,116 | +0.23(+2.20%) |
Oct 08, 2021 | 10.50 | 10.67 | 10.38 | 10.47 | 1,242,803 | -0.13(-1.23%) |
Oct 07, 2021 | 10.43 | 10.72 | 10.35 | 10.60 | 1,175,773 | +0.03(+0.28%) |
Oct 06, 2021 | 10.48 | 10.68 | 10.38 | 10.57 | 947,370 | +0.02(+0.19%) |
Oct 05, 2021 | 10.21 | 10.55 | 10.08 | 10.55 | 1,200,629 | +0.36(+3.53%) |
Oct 04, 2021 | 10.50 | 10.60 | 9.950 | 10.19 | 1,831,012 | -0.44(-4.14%) |
Oct 01, 2021 | 10.99 | 11.06 | 10.46 | 10.63 | 1,610,092 | -0.24(-2.21%) |
Sep 30, 2021 | 11.34 | 11.37 | 10.83 | 10.87 | 2,950,752 | -0.39(-3.46%) |
Sep 29, 2021 | 11.57 | 11.83 | 11.16 | 11.26 | 2,754,005 | -0.34(-2.93%) |
Sep 28, 2021 | 11.35 | 11.66 | 11.20 | 11.60 | 1,809,260 | +0.08(+0.69%) |
Sep 27, 2021 | 12.17 | 12.17 | 11.44 | 11.52 | 2,177,470 | -0.64(-5.26%) |
Sep 24, 2021 | 12.15 | 12.29 | 11.88 | 12.16 | 1,459,670 | +0.21(+1.76%) |
Sep 23, 2021 | 11.86 | 12.37 | 11.83 | 11.95 | 4,124,567 | +0.19(+1.62%) |
Sep 22, 2021 | 12.04 | 12.11 | 11.60 | 11.76 | 1,263,876 | +0.17(+1.47%) |
Sep 21, 2021 | 11.92 | 11.98 | 11.44 | 11.59 | 666,374 | -0.20(-1.70%) |
Sep 20, 2021 | 11.86 | 12.24 | 11.63 | 11.79 | 1,209,594 | -0.61(-4.92%) |
Sep 17, 2021 | 12.24 | 12.60 | 12.08 | 12.40 | 3,451,684 | -0.03(-0.24%) |
Sep 16, 2021 | 12.30 | 12.70 | 12.20 | 12.43 | 1,915,324 | +0.07(+0.57%) |
Sep 15, 2021 | 11.94 | 12.36 | 11.59 | 12.36 | 3,051,768 | +0.44(+3.69%) |
Sep 14, 2021 | 11.26 | 12.44 | 11.19 | 11.92 | 2,763,438 | +0.68(+6.05%) |
Sep 13, 2021 | 11.47 | 11.59 | 10.88 | 11.24 | 3,769,588 | -0.27(-2.35%) |
Sep 10, 2021 | 10.47 | 11.57 | 10.43 | 11.51 | 3,020,961 | +1.03(+9.83%) |
Sep 09, 2021 | 10.02 | 10.60 | 10.02 | 10.48 | 697,835 | +0.36(+3.56%) |
Sep 08, 2021 | 10.02 | 10.46 | 10.02 | 10.12 | 754,765 | -0.12(-1.17%) |
Sep 07, 2021 | 10.24 | 10.56 | 10.06 | 10.24 | 1,102,845 | -0.06(-0.58%) |
Sep 03, 2021 | 9.720 | 10.53 | 9.720 | 10.30 | 1,253,271 | +0.48(+4.89%) |
Sep 02, 2021 | 9.810 | 9.899 | 9.560 | 9.820 | 1,042,489 | +0.01(+0.10%) |
Sep 01, 2021 | 9.910 | 9.990 | 9.640 | 9.810 | 919,940 | -0.13(-1.31%) |
Aug 31, 2021 | 9.590 | 10.02 | 9.590 | 9.940 | 2,440,343 | +0.16(+1.64%) |
Aug 30, 2021 | 9.990 | 10.01 | 9.750 | 9.780 | 546,971 | -0.16(-1.61%) |
Aug 27, 2021 | 9.570 | 10.03 | 9.570 | 9.940 | 721,721 | +0.35(+3.65%) |
Aug 26, 2021 | 10.38 | 10.44 | 9.540 | 9.590 | 1,376,182 | -0.95(-9.01%) |
Aug 25, 2021 | 9.770 | 10.61 | 9.750 | 10.54 | 3,218,666 | +0.97(+10.14%) |
Aug 24, 2021 | 8.910 | 9.680 | 8.850 | 9.570 | 2,821,141 | +0.56(+6.22%) |
Aug 23, 2021 | 9.000 | 9.160 | 8.701 | 9.010 | 614,437 | +0.04(+0.45%) |
Aug 20, 2021 | 8.680 | 9.230 | 8.600 | 8.970 | 1,084,806 | +0.37(+4.30%) |
Aug 19, 2021 | 8.550 | 8.970 | 8.460 | 8.600 | 1,204,382 | -0.05(-0.58%) |
Aug 18, 2021 | 8.570 | 8.920 | 8.450 | 8.650 | 1,126,998 | +0.00(+0.00%) |
Aug 17, 2021 | 8.890 | 8.970 | 8.600 | 8.650 | 1,099,399 | -0.33(-3.67%) |
Aug 16, 2021 | 9.600 | 9.645 | 8.830 | 8.980 | 1,273,915 | -0.70(-7.23%) |
Aug 13, 2021 | 9.790 | 10.08 | 9.610 | 9.680 | 1,044,373 | +0.00(+0.00%) |
Aug 12, 2021 | 9.000 | 9.845 | 8.962 | 9.680 | 1,185,151 | +0.77(+8.64%) |
Aug 11, 2021 | 9.010 | 9.130 | 8.650 | 8.910 | 2,096,880 | +0.15(+1.71%) |
Aug 10, 2021 | 8.860 | 8.888 | 8.650 | 8.760 | 493,708 | +0.05(+0.57%) |
Aug 09, 2021 | 8.550 | 8.820 | 8.480 | 8.710 | 395,564 | +0.17(+1.99%) |
Aug 06, 2021 | 8.800 | 8.819 | 8.420 | 8.540 | 730,489 | -0.25(-2.84%) |
Aug 05, 2021 | 8.950 | 8.957 | 8.690 | 8.790 | 679,964 | -0.10(-1.12%) |
Aug 04, 2021 | 8.830 | 8.970 | 8.700 | 8.890 | 974,050 | +0.07(+0.79%) |
Aug 03, 2021 | 8.720 | 9.110 | 8.623 | 8.820 | 1,201,505 | +0.01(+0.11%) |
Aug 02, 2021 | 8.530 | 8.840 | 8.420 | 8.810 | 520,122 | +0.28(+3.28%) |
Jul 30, 2021 | 8.720 | 8.720 | 8.410 | 8.530 | 675,035 | -0.13(-1.50%) |
Jul 29, 2021 | 8.460 | 8.930 | 8.460 | 8.660 | 900,175 | +0.20(+2.36%) |
Jul 28, 2021 | 8.870 | 8.890 | 8.360 | 8.460 | 1,515,952 | -0.27(-3.09%) |
Jul 27, 2021 | 8.880 | 8.940 | 8.510 | 8.730 | 984,456 | -0.02(-0.23%) |
Jul 26, 2021 | 8.990 | 9.180 | 8.630 | 8.750 | 991,148 | -0.05(-0.57%) |
Jul 23, 2021 | 9.250 | 9.250 | 8.730 | 8.800 | 773,365 | -0.25(-2.76%) |
Jul 22, 2021 | 8.910 | 9.200 | 8.780 | 9.050 | 995,751 | +0.16(+1.80%) |
Jul 21, 2021 | 8.520 | 9.180 | 8.481 | 8.890 | 1,647,003 | +0.51(+6.09%) |
Jul 20, 2021 | 8.010 | 8.460 | 7.830 | 8.380 | 2,206,441 | +0.46(+5.81%) |
Jul 19, 2021 | 8.200 | 8.235 | 7.800 | 7.920 | 2,572,183 | -0.35(-4.23%) |
Jul 16, 2021 | 8.550 | 8.600 | 8.080 | 8.270 | 2,383,742 | -0.16(-1.90%) |
Jul 15, 2021 | 8.720 | 8.890 | 8.250 | 8.430 | 3,247,280 | -0.29(-3.33%) |
Jul 14, 2021 | 10.02 | 10.05 | 8.660 | 8.720 | 2,836,121 | -1.30(-12.97%) |
Jul 13, 2021 | 10.25 | 10.43 | 9.990 | 10.02 | 1,931,166 | -0.25(-2.43%) |
Jul 12, 2021 | 10.50 | 10.60 | 10.25 | 10.27 | 343,512 | -0.03(-0.29%) |
Jul 09, 2021 | 10.40 | 10.59 | 10.26 | 10.30 | 1,125,566 | -0.06(-0.58%) |
Jul 08, 2021 | 10.50 | 10.64 | 10.16 | 10.36 | 1,907,266 | -0.42(-3.90%) |
Jul 07, 2021 | 10.55 | 10.79 | 10.47 | 10.78 | 1,970,833 | +0.28(+2.67%) |
Jul 06, 2021 | 10.63 | 10.75 | 10.36 | 10.50 | 1,860,803 | -0.29(-2.69%) |
Jul 02, 2021 | 10.61 | 10.81 | 10.53 | 10.79 | 500,411 | +0.03(+0.28%) |