Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.940 | 4.020 | 3.720 | 3.840 | 2,223,921 | -0.16(-4.00%) |
Jun 29, 2022 | 4.230 | 4.230 | 3.950 | 4.000 | 3,202,592 | -0.26(-6.10%) |
Jun 28, 2022 | 4.110 | 4.270 | 3.920 | 4.260 | 2,982,000 | +0.12(+2.90%) |
Jun 27, 2022 | 4.230 | 4.290 | 3.960 | 4.140 | 2,624,769 | -0.11(-2.59%) |
Jun 24, 2022 | 4.250 | 4.378 | 4.120 | 4.250 | 3,604,590 | +0.07(+1.67%) |
Jun 23, 2022 | 4.010 | 4.200 | 3.910 | 4.180 | 2,192,692 | +0.20(+5.03%) |
Jun 22, 2022 | 3.820 | 4.230 | 3.778 | 3.980 | 3,334,540 | +0.06(+1.53%) |
Jun 21, 2022 | 3.840 | 4.150 | 3.840 | 3.920 | 3,128,093 | +0.18(+4.81%) |
Jun 17, 2022 | 3.610 | 3.890 | 3.599 | 3.740 | 5,820,833 | +0.20(+5.65%) |
Jun 16, 2022 | 3.430 | 3.550 | 3.330 | 3.540 | 2,180,728 | +0.00(+0.00%) |
Jun 15, 2022 | 3.350 | 3.595 | 3.260 | 3.540 | 2,302,127 | +0.23(+6.95%) |
Jun 14, 2022 | 3.400 | 3.400 | 3.230 | 3.310 | 1,554,020 | +0.06(+1.85%) |
Jun 13, 2022 | 3.250 | 3.340 | 3.100 | 3.250 | 2,537,268 | -0.20(-5.80%) |
Jun 10, 2022 | 3.490 | 3.590 | 3.381 | 3.450 | 1,700,057 | -0.14(-3.90%) |
Jun 09, 2022 | 3.800 | 3.859 | 3.580 | 3.590 | 1,697,089 | -0.26(-6.75%) |
Jun 08, 2022 | 3.900 | 4.015 | 3.779 | 3.850 | 1,790,369 | -0.04(-1.03%) |
Jun 07, 2022 | 3.680 | 3.910 | 3.545 | 3.890 | 2,409,344 | +0.25(+6.87%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.605 | 3.640 | 2,159,158 | -0.19(-4.96%) |
Jun 03, 2022 | 3.880 | 3.910 | 3.755 | 3.830 | 3,076,114 | -0.18(-4.49%) |
Jun 02, 2022 | 3.440 | 4.110 | 3.425 | 4.010 | 8,124,365 | +0.58(+16.91%) |
Jun 01, 2022 | 3.650 | 3.780 | 3.320 | 3.430 | 2,875,001 | -0.17(-4.72%) |
May 31, 2022 | 3.720 | 3.725 | 3.460 | 3.600 | 4,463,804 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.745 | 3.470 | 3.720 | 3,159,967 | +0.27(+7.83%) |
May 26, 2022 | 3.250 | 3.525 | 3.190 | 3.450 | 2,458,455 | +0.16(+4.86%) |
May 25, 2022 | 3.400 | 3.510 | 3.140 | 3.290 | 3,528,097 | -0.20(-5.73%) |
May 24, 2022 | 3.270 | 3.500 | 3.020 | 3.490 | 5,021,253 | +0.16(+4.80%) |
May 23, 2022 | 3.270 | 3.340 | 3.100 | 3.330 | 1,732,722 | +0.08(+2.46%) |
May 20, 2022 | 3.300 | 3.420 | 2.990 | 3.250 | 3,300,566 | +0.03(+0.93%) |
May 19, 2022 | 3.050 | 3.325 | 3.035 | 3.220 | 1,912,436 | +0.13(+4.21%) |
May 18, 2022 | 3.210 | 3.375 | 3.030 | 3.090 | 2,456,581 | -0.19(-5.79%) |
May 17, 2022 | 3.260 | 3.310 | 3.115 | 3.280 | 1,900,160 | +0.19(+6.15%) |
May 16, 2022 | 3.150 | 3.370 | 3.065 | 3.090 | 2,180,812 | -0.14(-4.33%) |
May 13, 2022 | 3.000 | 3.240 | 2.940 | 3.230 | 2,895,060 | +0.37(+12.94%) |
May 12, 2022 | 2.620 | 2.930 | 2.500 | 2.860 | 2,887,478 | +0.19(+7.12%) |
May 11, 2022 | 3.010 | 3.059 | 2.660 | 2.670 | 3,022,990 | -0.34(-11.30%) |
May 10, 2022 | 3.250 | 3.250 | 2.870 | 3.010 | 2,412,694 | -0.09(-2.90%) |
May 09, 2022 | 3.440 | 3.460 | 3.070 | 3.100 | 2,825,290 | -0.47(-13.17%) |
May 06, 2022 | 3.650 | 3.699 | 3.410 | 3.570 | 1,789,367 | -0.14(-3.77%) |
May 05, 2022 | 3.870 | 3.890 | 3.540 | 3.710 | 2,637,487 | -0.26(-6.55%) |
May 04, 2022 | 3.760 | 3.990 | 3.525 | 3.970 | 3,880,716 | +0.16(+4.20%) |
May 03, 2022 | 3.550 | 3.855 | 3.520 | 3.810 | 3,441,011 | +0.19(+5.25%) |
May 02, 2022 | 3.200 | 3.620 | 3.160 | 3.620 | 3,493,892 | +0.39(+12.07%) |
Apr 29, 2022 | 3.110 | 3.490 | 3.090 | 3.230 | 3,492,051 | +0.08(+2.54%) |
Apr 28, 2022 | 3.030 | 3.175 | 2.830 | 3.150 | 3,955,709 | +0.02(+0.64%) |
Apr 27, 2022 | 3.010 | 3.300 | 2.970 | 3.130 | 4,781,637 | +0.14(+4.68%) |
Apr 26, 2022 | 3.240 | 3.250 | 2.920 | 2.990 | 3,135,716 | -0.20(-6.27%) |
Apr 25, 2022 | 2.970 | 3.230 | 2.930 | 3.190 | 3,832,490 | +0.20(+6.69%) |
Apr 22, 2022 | 2.970 | 3.090 | 2.850 | 2.990 | 4,434,636 | +0.02(+0.67%) |
Apr 21, 2022 | 3.260 | 3.320 | 2.960 | 2.970 | 4,102,475 | -0.24(-7.48%) |
Apr 20, 2022 | 3.440 | 3.480 | 3.180 | 3.210 | 2,708,353 | -0.14(-4.18%) |
Apr 19, 2022 | 3.230 | 3.400 | 3.180 | 3.350 | 2,333,065 | +0.12(+3.72%) |
Apr 18, 2022 | 3.390 | 3.390 | 3.170 | 3.230 | 2,624,139 | -0.15(-4.44%) |
Apr 14, 2022 | 3.620 | 3.620 | 3.330 | 3.380 | 3,804,030 | -0.21(-5.85%) |
Apr 13, 2022 | 3.640 | 3.720 | 3.530 | 3.590 | 2,480,459 | +0.00(+0.00%) |
Apr 12, 2022 | 3.880 | 3.939 | 3.530 | 3.590 | 3,930,455 | -0.19(-5.03%) |
Apr 11, 2022 | 3.790 | 3.885 | 3.690 | 3.780 | 2,644,168 | -0.05(-1.31%) |
Apr 08, 2022 | 4.050 | 4.050 | 3.790 | 3.830 | 3,152,044 | -0.22(-5.43%) |
Apr 07, 2022 | 4.220 | 4.320 | 3.900 | 4.050 | 3,701,867 | -0.17(-4.03%) |
Apr 06, 2022 | 4.360 | 4.434 | 4.110 | 4.220 | 3,399,047 | -0.27(-6.01%) |
Apr 05, 2022 | 4.760 | 4.801 | 4.450 | 4.490 | 3,820,751 | -0.31(-6.46%) |
Apr 04, 2022 | 4.480 | 4.845 | 4.480 | 4.800 | 4,737,790 | +0.36(+8.11%) |
Apr 01, 2022 | 4.660 | 4.720 | 4.320 | 4.440 | 4,697,639 | -0.23(-4.93%) |
Mar 31, 2022 | 5.110 | 5.120 | 4.610 | 4.670 | 4,708,598 | -0.38(-7.52%) |
Mar 30, 2022 | 5.210 | 5.675 | 4.930 | 5.050 | 11,028,208 | -0.50(-9.01%) |
Mar 29, 2022 | 4.200 | 5.860 | 4.185 | 5.550 | 28,416,216 | +1.37(+32.78%) |
Mar 28, 2022 | 4.120 | 4.200 | 4.010 | 4.180 | 3,721,255 | +0.10(+2.45%) |
Mar 25, 2022 | 4.370 | 4.405 | 4.060 | 4.080 | 3,526,063 | -0.32(-7.27%) |
Mar 24, 2022 | 4.620 | 4.730 | 4.320 | 4.400 | 4,439,782 | -0.17(-3.72%) |
Mar 23, 2022 | 4.650 | 4.940 | 4.560 | 4.570 | 3,151,154 | -0.16(-3.38%) |
Mar 22, 2022 | 4.520 | 4.755 | 4.495 | 4.730 | 2,533,920 | +0.25(+5.58%) |
Mar 21, 2022 | 4.600 | 4.640 | 4.410 | 4.480 | 3,302,792 | -0.12(-2.61%) |
Mar 18, 2022 | 4.250 | 4.690 | 4.230 | 4.600 | 4,841,633 | +0.33(+7.73%) |
Mar 17, 2022 | 3.950 | 4.305 | 3.890 | 4.270 | 4,274,889 | +0.30(+7.56%) |
Mar 16, 2022 | 3.920 | 4.050 | 3.725 | 3.970 | 4,561,321 | +0.12(+3.12%) |
Mar 15, 2022 | 3.810 | 3.850 | 3.550 | 3.850 | 4,131,811 | +0.08(+2.12%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.760 | 3.770 | 3,240,747 | -0.53(-12.33%) |
Mar 11, 2022 | 4.630 | 4.920 | 4.285 | 4.300 | 3,884,556 | -0.26(-5.70%) |
Mar 10, 2022 | 4.520 | 4.295 | 4.560 | 3,656,862 | -0.04(-0.87%) | |
Mar 09, 2022 | 4.490 | 4.730 | 4.440 | 4.600 | 5,073,427 | +0.22(+5.02%) |
Mar 08, 2022 | 4.090 | 4.540 | 3.830 | 4.380 | 6,284,402 | +0.22(+5.29%) |
Mar 07, 2022 | 4.370 | 4.588 | 4.035 | 4.160 | 5,926,802 | -0.21(-4.81%) |
Mar 04, 2022 | 3.960 | 4.515 | 3.960 | 4.370 | 6,891,438 | +0.33(+8.17%) |
Mar 03, 2022 | 4.270 | 4.290 | 3.980 | 4.040 | 3,766,783 | -0.19(-4.49%) |
Mar 02, 2022 | 4.330 | 4.340 | 4.120 | 4.230 | 3,544,462 | -0.09(-2.08%) |
Mar 01, 2022 | 3.990 | 4.360 | 3.930 | 4.320 | 7,184,326 | +0.31(+7.73%) |
Feb 28, 2022 | 3.640 | 4.170 | 3.630 | 4.010 | 7,403,914 | +0.37(+10.16%) |
Feb 25, 2022 | 3.490 | 3.730 | 3.370 | 3.640 | 4,950,818 | +0.33(+9.97%) |
Feb 24, 2022 | 2.820 | 3.310 | 2.820 | 3.310 | 6,005,222 | +0.19(+6.09%) |
Feb 23, 2022 | 3.340 | 3.430 | 3.110 | 3.120 | 3,023,216 | -0.19(-5.74%) |
Feb 22, 2022 | 3.360 | 3.489 | 3.260 | 3.310 | 3,741,568 | -0.16(-4.61%) |
Feb 18, 2022 | 3.470 | 0 | -0.16(-4.41%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.570 | 3.630 | 2,698,571 | -0.28(-7.16%) |
Feb 16, 2022 | 3.930 | 3.970 | 3.735 | 3.910 | 3,490,823 | -0.07(-1.76%) |
Feb 15, 2022 | 3.640 | 4.010 | 3.639 | 3.980 | 4,462,119 | +0.45(+12.75%) |
Feb 14, 2022 | 3.590 | 3.780 | 3.490 | 3.530 | 3,360,018 | -0.07(-1.94%) |
Feb 11, 2022 | 3.890 | 3.930 | 3.565 | 3.600 | 5,415,043 | -0.29(-7.46%) |
Feb 10, 2022 | 3.800 | 4.160 | 3.670 | 3.890 | 7,644,328 | +0.01(+0.26%) |
Feb 09, 2022 | 3.632 | 3.950 | 3.545 | 3.880 | 6,971,708 | +0.37(+10.54%) |
Feb 08, 2022 | 3.300 | 3.595 | 3.290 | 3.510 | 6,575,138 | +0.25(+7.67%) |
Feb 07, 2022 | 3.180 | 3.410 | 3.170 | 3.260 | 4,397,986 | +0.12(+3.82%) |
Feb 04, 2022 | 2.990 | 3.215 | 2.950 | 3.140 | 4,453,887 | +0.12(+3.97%) |
Feb 03, 2022 | 3.050 | 2.980 | 3.020 | 4,141,253 | -0.15(-4.73%) | |
Feb 02, 2022 | 3.450 | 3.450 | 3.090 | 3.170 | 5,966,239 | -0.30(-8.65%) |
Feb 01, 2022 | 3.400 | 3.485 | 3.230 | 3.470 | 8,411,767 | +0.06(+1.76%) |
Jan 31, 2022 | 2.820 | 3.470 | 3.410 | 16,856,488 | +0.59(+20.92%) | |
Jan 28, 2022 | 2.810 | 2.860 | 2.610 | 2.820 | 7,962,566 | +0.09(+3.30%) |
Jan 27, 2022 | 3.130 | 3.140 | 2.670 | 2.730 | 10,173,968 | -0.33(-10.78%) |
Jan 26, 2022 | 3.140 | 3.380 | 3.040 | 3.060 | 8,707,317 | +0.06(+2.00%) |
Jan 25, 2022 | 2.950 | 3.110 | 2.850 | 3.000 | 4,333,707 | -0.05(-1.64%) |
Jan 24, 2022 | 2.950 | 3.070 | 2.640 | 3.050 | 10,099,602 | -0.03(-0.97%) |
Jan 21, 2022 | 3.230 | 3.240 | 3.010 | 3.080 | 9,743,613 | -0.19(-5.81%) |
Jan 20, 2022 | 3.510 | 3.660 | 3.260 | 3.270 | 6,671,137 | -0.18(-5.22%) |
Jan 19, 2022 | 3.470 | 3.605 | 3.380 | 3.450 | 5,694,141 | -0.03(-0.86%) |
Jan 18, 2022 | 3.740 | 3.840 | 3.480 | 3.480 | 5,372,642 | -0.38(-9.84%) |
Jan 14, 2022 | 3.860 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 4.200 | 4.205 | 3.855 | 3.870 | 3,572,028 | -0.28(-6.75%) |
Jan 12, 2022 | 4.340 | 4.413 | 4.080 | 4.150 | 4,002,690 | -0.11(-2.58%) |
Jan 11, 2022 | 4.140 | 4.370 | 4.020 | 4.260 | 5,267,423 | +0.12(+2.90%) |
Jan 10, 2022 | 4.180 | 4.190 | 3.910 | 4.140 | 6,787,523 | -0.14(-3.27%) |
Jan 07, 2022 | 4.430 | 4.600 | 4.260 | 4.280 | 4,528,991 | -0.20(-4.46%) |
Jan 06, 2022 | 4.400 | 4.745 | 4.330 | 4.480 | 7,560,252 | -0.46(-9.31%) |
Jan 05, 2022 | 5.570 | 5.600 | 4.870 | 4.940 | 8,052,843 | -0.72(-12.72%) |
Jan 04, 2022 | 5.800 | 6.160 | 5.400 | 5.660 | 7,677,999 | +0.15(+2.72%) |
Jan 03, 2022 | 5.070 | 5.729 | 5.015 | 5.510 | 6,764,016 | +0.50(+9.98%) |
Dec 31, 2021 | 5.210 | 5.400 | 5.010 | 5.010 | 4,829,192 | -0.20(-3.84%) |
Dec 30, 2021 | 5.100 | 5.430 | 5.080 | 5.210 | 4,514,040 | +0.11(+2.16%) |
Dec 29, 2021 | 5.400 | 5.405 | 5.070 | 5.100 | 6,213,497 | -0.29(-5.38%) |
Dec 28, 2021 | 5.860 | 5.860 | 5.380 | 5.390 | 4,109,570 | -0.48(-8.18%) |
Dec 27, 2021 | 5.900 | 6.150 | 5.810 | 5.870 | 5,105,444 | -0.04(-0.68%) |
Dec 23, 2021 | 5.770 | 5.970 | 5.695 | 5.910 | 3,395,184 | +0.15(+2.60%) |
Dec 22, 2021 | 5.730 | 5.790 | 5.605 | 5.760 | 2,986,260 | -0.02(-0.35%) |
Dec 21, 2021 | 5.780 | 5.800 | 5.560 | 5.780 | 2,879,436 | +0.12(+2.12%) |
Dec 20, 2021 | 5.780 | 5.850 | 5.535 | 5.660 | 4,017,086 | -0.38(-6.31%) |
Dec 17, 2021 | 5.750 | 6.275 | 5.520 | 6.041 | 5,619,999 | +0.19(+3.26%) |
Dec 16, 2021 | 6.240 | 6.300 | 5.725 | 5.850 | 3,524,999 | -0.53(-8.31%) |
Dec 15, 2021 | 6.380 | 6.380 | 5.630 | 6.380 | 3,944,268 | +0.48(+8.14%) |
Dec 14, 2021 | 5.900 | 6.150 | 5.800 | 5.900 | 3,625,916 | -0.11(-1.83%) |
Dec 13, 2021 | 6.380 | 6.480 | 5.860 | 6.010 | 4,984,567 | -0.38(-5.95%) |
Dec 10, 2021 | 6.810 | 6.940 | 6.350 | 6.390 | 2,998,197 | -0.39(-5.75%) |
Dec 09, 2021 | 7.020 | 7.190 | 6.680 | 6.780 | 2,750,198 | -0.38(-5.31%) |
Dec 08, 2021 | 7.050 | 7.370 | 6.781 | 7.160 | 3,808,300 | +0.12(+1.70%) |
Dec 07, 2021 | 6.510 | 7.350 | 6.510 | 7.040 | 5,223,425 | +0.69(+10.87%) |
Dec 06, 2021 | 6.190 | 6.505 | 5.870 | 6.350 | 4,490,613 | -0.05(-0.78%) |
Dec 03, 2021 | 6.970 | 7.070 | 6.215 | 6.400 | 4,743,456 | -0.50(-7.25%) |
Dec 02, 2021 | 6.670 | 6.820 | 6.530 | 6.900 | 3,309,180 | +0.24(+3.60%) |
Dec 01, 2021 | 7.270 | 7.530 | 6.650 | 6.660 | 4,580,502 | -0.42(-5.93%) |
Nov 30, 2021 | 7.050 | 7.260 | 6.560 | 7.080 | 5,077,839 | -0.03(-0.42%) |
Nov 29, 2021 | 7.150 | 7.480 | 6.910 | 7.110 | 3,453,804 | +0.10(+1.43%) |
Nov 26, 2021 | 7.060 | 7.350 | 6.841 | 7.010 | 2,881,247 | -0.46(-6.16%) |
Nov 24, 2021 | 7.250 | 7.595 | 7.050 | 7.470 | 2,958,490 | +0.12(+1.63%) |
Nov 23, 2021 | 7.530 | 7.656 | 7.380 | 7.350 | 5,422,213 | -0.23(-3.03%) |
Nov 22, 2021 | 7.990 | 8.018 | 7.440 | 7.580 | 3,798,017 | -0.31(-3.93%) |
Nov 19, 2021 | 8.000 | 8.190 | 7.850 | 7.890 | 2,601,144 | -0.18(-2.23%) |
Nov 18, 2021 | 8.750 | 8.070 | 7.990 | 8.070 | 4,521,579 | -0.55(-6.38%) |
Nov 17, 2021 | 8.900 | 9.064 | 8.560 | 8.620 | 2,782,697 | -0.39(-4.33%) |
Nov 16, 2021 | 9.010 | 9.050 | 8.750 | 9.010 | 2,737,082 | -0.10(-1.10%) |
Nov 15, 2021 | 9.350 | 9.489 | 9.050 | 9.110 | 3,311,263 | -0.18(-1.94%) |
Nov 12, 2021 | 9.160 | 9.340 | 8.915 | 9.290 | 3,186,379 | +0.23(+2.54%) |
Nov 11, 2021 | 8.880 | 9.390 | 8.660 | 9.060 | 3,633,531 | +0.09(+1.00%) |
Nov 10, 2021 | 9.070 | 8.970 | 4,453,084 | -0.21(-2.29%) | ||
Nov 09, 2021 | 9.790 | 9.950 | 8.810 | 9.180 | 6,527,175 | -0.22(-2.34%) |
Nov 08, 2021 | 9.190 | 9.788 | 9.160 | 9.400 | 5,964,811 | +0.33(+3.64%) |
Nov 05, 2021 | 8.780 | 9.330 | 8.660 | 9.070 | 5,192,947 | +0.35(+4.01%) |
Nov 04, 2021 | 8.990 | 9.190 | 8.635 | 8.720 | 3,924,112 | -0.21(-2.35%) |
Nov 03, 2021 | 8.550 | 9.170 | 8.450 | 8.930 | 5,729,013 | +0.26(+3.00%) |
Nov 02, 2021 | 8.310 | 9.070 | 8.010 | 8.670 | 8,736,738 | +0.25(+2.97%) |
Nov 01, 2021 | 7.530 | 8.570 | 7.970 | 8.420 | 11,288,372 | +0.81(+10.64%) |
Oct 29, 2021 | 7.300 | 7.790 | 6.900 | 7.610 | 18,408,404 | -1.38(-15.35%) |
Oct 28, 2021 | 8.410 | 9.800 | 8.200 | 8.990 | 16,153,851 | +0.72(+8.71%) |
Oct 27, 2021 | 8.740 | 8.790 | 8.183 | 8.270 | 5,180,574 | -0.52(-5.92%) |
Oct 26, 2021 | 8.900 | 8.790 | 7,007,183 | -0.07(-0.79%) | ||
Oct 25, 2021 | 8.770 | 9.090 | 8.730 | 8.860 | 3,683,041 | +0.17(+2.01%) |
Oct 22, 2021 | 9.133 | 8.570 | 8.685 | 5,490,127 | -0.74(-7.90%) | |
Oct 21, 2021 | 10.24 | 10.29 | 9.140 | 9.430 | 5,929,118 | -0.80(-7.82%) |
Oct 20, 2021 | 9.640 | 10.76 | 9.530 | 10.23 | 7,914,952 | +0.72(+7.57%) |
Oct 19, 2021 | 9.330 | 9.650 | 9.242 | 9.510 | 2,696,912 | +0.25(+2.70%) |
Oct 18, 2021 | 9.040 | 9.400 | 8.880 | 9.260 | 4,062,008 | +0.08(+0.87%) |
Oct 15, 2021 | 9.820 | 9.830 | 9.160 | 9.180 | 3,601,787 | -0.47(-4.87%) |
Oct 14, 2021 | 9.820 | 10.05 | 9.410 | 9.650 | 4,604,739 | +0.04(+0.42%) |
Oct 13, 2021 | 9.600 | 9.930 | 9.520 | 9.610 | 2,228,457 | +0.09(+0.95%) |
Oct 12, 2021 | 9.520 | 9.660 | 9.110 | 9.520 | 6,504,152 | +0.01(+0.11%) |
Oct 11, 2021 | 9.700 | 10.02 | 9.500 | 9.510 | 4,601,923 | -0.41(-4.13%) |
Oct 08, 2021 | 10.66 | 10.69 | 9.800 | 9.920 | 5,821,302 | -0.61(-5.79%) |
Oct 07, 2021 | 10.62 | 10.77 | 10.41 | 10.53 | 3,439,812 | -0.01(-0.09%) |
Oct 06, 2021 | 10.59 | 10.87 | 10.47 | 10.54 | 3,324,520 | -0.35(-3.21%) |
Oct 05, 2021 | 10.35 | 11.15 | 10.30 | 10.89 | 4,500,205 | +0.59(+5.73%) |
Oct 04, 2021 | 10.79 | 10.80 | 10.22 | 10.30 | 4,172,624 | -0.52(-4.81%) |
Oct 01, 2021 | 11.14 | 11.17 | 10.66 | 10.82 | 3,392,815 | -0.23(-2.08%) |
Sep 30, 2021 | 11.14 | 11.30 | 10.81 | 11.05 | 4,809,375 | -0.07(-0.63%) |
Sep 29, 2021 | 11.90 | 11.92 | 11.10 | 11.12 | 4,570,651 | -0.67(-5.68%) |
Sep 28, 2021 | 12.25 | 12.40 | 11.53 | 11.79 | 4,621,848 | -0.78(-6.21%) |
Sep 27, 2021 | 12.30 | 12.83 | 12.06 | 12.57 | 2,328,261 | +0.29(+2.36%) |
Sep 24, 2021 | 12.57 | 12.74 | 12.17 | 12.28 | 2,597,084 | -0.48(-3.76%) |
Sep 23, 2021 | 12.50 | 12.84 | 12.27 | 12.76 | 3,730,081 | +0.32(+2.57%) |
Sep 22, 2021 | 12.00 | 12.67 | 11.93 | 12.44 | 3,776,956 | +0.41(+3.41%) |
Sep 21, 2021 | 12.00 | 12.27 | 11.56 | 12.03 | 3,940,807 | +0.18(+1.52%) |
Sep 20, 2021 | 12.31 | 12.38 | 11.62 | 11.85 | 6,163,994 | -0.98(-7.64%) |
Sep 17, 2021 | 12.80 | 12.86 | 12.47 | 12.83 | 4,826,899 | +0.12(+0.94%) |
Sep 16, 2021 | 12.86 | 12.99 | 12.62 | 12.71 | 3,875,399 | -0.27(-2.08%) |
Sep 15, 2021 | 13.00 | 13.09 | 12.52 | 12.98 | 4,449,579 | -0.07(-0.54%) |
Sep 14, 2021 | 13.58 | 13.76 | 12.90 | 13.05 | 4,883,135 | -0.49(-3.62%) |
Sep 13, 2021 | 13.40 | 13.74 | 12.90 | 13.54 | 4,509,687 | +0.19(+1.42%) |
Sep 10, 2021 | 13.66 | 14.19 | 13.29 | 13.35 | 4,236,605 | -0.21(-1.55%) |
Sep 09, 2021 | 13.41 | 14.01 | 13.27 | 13.56 | 3,096,717 | +0.07(+0.52%) |
Sep 08, 2021 | 14.48 | 14.48 | 13.27 | 13.49 | 4,784,708 | -0.77(-5.40%) |
Sep 07, 2021 | 15.09 | 15.23 | 14.18 | 14.26 | 3,864,268 | -0.60(-4.04%) |
Sep 03, 2021 | 14.90 | 15.67 | 14.58 | 14.86 | 4,656,124 | +0.06(+0.41%) |
Sep 02, 2021 | 14.61 | 15.29 | 14.37 | 14.80 | 5,265,969 | +0.30(+2.07%) |
Sep 01, 2021 | 14.70 | 15.18 | 14.48 | 14.50 | 2,617,735 | -0.23(-1.56%) |
Aug 31, 2021 | 14.38 | 15.02 | 14.38 | 14.73 | 3,063,191 | +0.21(+1.45%) |
Aug 30, 2021 | 15.15 | 15.20 | 14.40 | 14.52 | 2,492,891 | -0.19(-1.29%) |
Aug 27, 2021 | 14.30 | 15.23 | 14.26 | 14.71 | 3,541,031 | +0.49(+3.45%) |
Aug 26, 2021 | 14.70 | 15.25 | 14.01 | 14.22 | 3,916,187 | -0.48(-3.27%) |
Aug 25, 2021 | 14.60 | 16.05 | 14.58 | 14.70 | 7,476,888 | +0.19(+1.31%) |
Aug 24, 2021 | 13.92 | 14.60 | 13.88 | 14.51 | 3,868,610 | +0.64(+4.61%) |
Aug 23, 2021 | 13.24 | 14.14 | 13.13 | 13.87 | 3,864,274 | +0.71(+5.40%) |
Aug 20, 2021 | 12.96 | 13.52 | 12.95 | 13.16 | 2,812,792 | +0.23(+1.78%) |
Aug 19, 2021 | 13.45 | 13.55 | 12.78 | 12.93 | 3,662,717 | -0.75(-5.48%) |
Aug 18, 2021 | 13.35 | 14.28 | 13.13 | 13.68 | 4,230,038 | +0.29(+2.17%) |
Aug 17, 2021 | 13.75 | 13.83 | 12.88 | 13.39 | 3,473,530 | -0.47(-3.39%) |
Aug 16, 2021 | 13.92 | 14.22 | 13.61 | 13.86 | 2,578,899 | -0.26(-1.84%) |
Aug 13, 2021 | 14.61 | 14.70 | 14.07 | 14.12 | 2,653,778 | -0.69(-4.66%) |
Aug 12, 2021 | 15.11 | 15.14 | 14.32 | 14.81 | 2,864,953 | -0.35(-2.31%) |
Aug 11, 2021 | 15.42 | 15.56 | 14.67 | 15.16 | 3,245,539 | -0.30(-1.94%) |
Aug 10, 2021 | 15.95 | 16.31 | 15.23 | 15.46 | 4,416,280 | -0.44(-2.77%) |
Aug 09, 2021 | 15.35 | 16.38 | 14.88 | 15.90 | 10,062,672 | +0.46(+2.98%) |
Aug 06, 2021 | 13.76 | 15.72 | 13.54 | 15.44 | 14,923,002 | +1.68(+12.21%) |
Aug 05, 2021 | 14.01 | 15.14 | 13.38 | 13.76 | 24,917,760 | +1.54(+12.60%) |
Aug 04, 2021 | 12.50 | 12.88 | 12.16 | 12.22 | 6,095,431 | -0.25(-2.00%) |
Aug 03, 2021 | 13.50 | 13.55 | 12.20 | 12.47 | 7,128,664 | -1.11(-8.17%) |
Aug 02, 2021 | 13.94 | 14.07 | 13.55 | 13.58 | 3,441,554 | -0.19(-1.38%) |
Jul 30, 2021 | 13.82 | 14.30 | 13.65 | 13.77 | 2,629,285 | -0.15(-1.08%) |
Jul 29, 2021 | 14.28 | 14.62 | 13.90 | 13.92 | 2,496,235 | -0.33(-2.32%) |
Jul 28, 2021 | 13.43 | 14.47 | 13.42 | 14.25 | 3,393,458 | +0.82(+6.11%) |
Jul 27, 2021 | 14.16 | 14.16 | 12.95 | 13.43 | 4,026,883 | -0.64(-4.55%) |
Jul 26, 2021 | 13.77 | 14.31 | 13.65 | 14.07 | 2,729,230 | +0.27(+1.96%) |
Jul 23, 2021 | 14.19 | 14.33 | 13.54 | 13.80 | 3,201,322 | -0.38(-2.68%) |
Jul 22, 2021 | 15.17 | 15.20 | 13.94 | 14.18 | 3,580,350 | -0.85(-5.66%) |
Jul 21, 2021 | 14.41 | 15.26 | 14.41 | 15.03 | 4,483,974 | +0.62(+4.30%) |
Jul 20, 2021 | 13.86 | 14.56 | 13.22 | 14.41 | 3,479,335 | +0.74(+5.41%) |
Jul 19, 2021 | 13.02 | 14.01 | 12.91 | 13.67 | 4,306,018 | +0.05(+0.37%) |
Jul 16, 2021 | 14.10 | 14.34 | 13.55 | 13.62 | 3,608,768 | -0.14(-1.02%) |
Jul 15, 2021 | 13.73 | 14.24 | 13.30 | 13.76 | 4,393,652 | -0.09(-0.65%) |
Jul 14, 2021 | 14.77 | 15.09 | 13.77 | 13.85 | 5,088,677 | -0.87(-5.91%) |
Jul 13, 2021 | 15.13 | 15.33 | 14.68 | 14.72 | 3,511,418 | -0.63(-4.10%) |
Jul 12, 2021 | 15.91 | 16.11 | 14.95 | 15.35 | 4,114,629 | -0.58(-3.64%) |
Jul 09, 2021 | 15.50 | 16.20 | 15.12 | 15.93 | 4,027,808 | +0.53(+3.44%) |
Jul 08, 2021 | 14.34 | 15.63 | 14.21 | 15.40 | 5,418,845 | +0.16(+1.05%) |
Jul 07, 2021 | 15.70 | 15.96 | 14.61 | 15.24 | 5,284,494 | -0.59(-3.73%) |
Jul 06, 2021 | 15.84 | 16.33 | 15.36 | 15.83 | 4,722,387 | -0.16(-1.00%) |
Jul 02, 2021 | 16.30 | 16.59 | 15.68 | 15.99 | 4,842,951 | -0.39(-2.38%) |