Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.060 | 5.099 | 4.840 | 5.000 | 4,780,794 | -0.03(-0.60%) |
Mar 30, 2022 | 4.950 | 5.240 | 4.840 | 5.030 | 6,520,526 | +0.07(+1.41%) |
Mar 29, 2022 | 4.430 | 4.980 | 4.420 | 4.960 | 6,129,082 | +0.53(+11.96%) |
Mar 28, 2022 | 4.330 | 4.430 | 4.220 | 4.430 | 3,334,711 | +0.10(+2.31%) |
Mar 25, 2022 | 4.490 | 4.490 | 4.212 | 4.330 | 3,715,278 | -0.16(-3.56%) |
Mar 24, 2022 | 4.500 | 4.570 | 4.295 | 4.490 | 3,804,133 | +0.05(+1.13%) |
Mar 23, 2022 | 4.360 | 4.668 | 4.310 | 4.440 | 4,175,302 | +0.03(+0.68%) |
Mar 22, 2022 | 4.280 | 4.550 | 4.263 | 4.410 | 4,084,160 | +0.15(+3.52%) |
Mar 21, 2022 | 4.460 | 4.490 | 4.170 | 4.260 | 4,913,314 | -0.12(-2.74%) |
Mar 18, 2022 | 4.130 | 4.565 | 4.120 | 4.380 | 10,559,978 | +0.19(+4.53%) |
Mar 17, 2022 | 3.740 | 4.250 | 3.690 | 4.190 | 7,990,494 | +0.49(+13.24%) |
Mar 16, 2022 | 3.400 | 3.725 | 3.350 | 3.700 | 7,707,660 | +0.47(+14.55%) |
Mar 15, 2022 | 3.050 | 3.230 | 2.980 | 3.230 | 4,016,120 | +0.19(+6.25%) |
Mar 14, 2022 | 3.350 | 3.360 | 2.990 | 3.040 | 5,392,494 | -0.37(-10.85%) |
Mar 11, 2022 | 3.890 | 4.130 | 3.330 | 3.410 | 9,788,102 | -0.44(-11.43%) |
Mar 10, 2022 | 3.700 | 3.890 | 3.600 | 3.850 | 4,828,737 | +0.04(+1.05%) |
Mar 09, 2022 | 3.890 | 3.940 | 3.730 | 3.810 | 6,087,149 | -0.02(-0.52%) |
Mar 08, 2022 | 3.640 | 3.990 | 3.420 | 3.830 | 7,258,348 | +0.20(+5.51%) |
Mar 07, 2022 | 3.660 | 3.910 | 3.620 | 3.630 | 4,575,521 | -0.05(-1.36%) |
Mar 04, 2022 | 3.700 | 3.880 | 3.640 | 3.680 | 5,338,503 | -0.06(-1.60%) |
Mar 03, 2022 | 3.850 | 3.985 | 3.675 | 3.740 | 6,665,382 | -0.05(-1.32%) |
Mar 02, 2022 | 3.690 | 3.830 | 3.500 | 3.790 | 9,183,147 | +0.05(+1.34%) |
Mar 01, 2022 | 3.070 | 3.775 | 3.060 | 3.740 | 15,046,075 | +0.61(+19.49%) |
Feb 28, 2022 | 3.050 | 3.220 | 2.990 | 3.130 | 6,692,148 | +0.09(+2.96%) |
Feb 25, 2022 | 3.030 | 3.080 | 2.870 | 3.040 | 4,335,621 | +0.02(+0.66%) |
Feb 24, 2022 | 2.580 | 3.020 | 2.580 | 3.020 | 6,642,015 | +0.19(+6.71%) |
Feb 23, 2022 | 3.070 | 3.110 | 2.820 | 2.830 | 5,007,705 | -0.20(-6.60%) |
Feb 22, 2022 | 3.080 | 3.210 | 2.980 | 3.030 | 3,949,345 | -0.12(-3.81%) |
Feb 18, 2022 | 3.150 | 0 | -0.17(-5.12%) | |||
Feb 17, 2022 | 3.490 | 3.580 | 3.260 | 3.320 | 3,852,403 | -0.19(-5.41%) |
Feb 16, 2022 | 3.460 | 3.530 | 3.365 | 3.510 | 3,682,294 | +0.03(+0.86%) |
Feb 15, 2022 | 3.290 | 3.560 | 3.260 | 3.480 | 5,496,442 | +0.29(+9.09%) |
Feb 14, 2022 | 3.200 | 3.350 | 3.160 | 3.190 | 3,294,744 | -0.04(-1.24%) |
Feb 11, 2022 | 3.390 | 3.489 | 3.200 | 3.230 | 4,081,691 | -0.17(-5.00%) |
Feb 10, 2022 | 3.420 | 3.610 | 3.340 | 3.400 | 4,631,313 | -0.11(-3.13%) |
Feb 09, 2022 | 3.370 | 3.530 | 3.300 | 3.510 | 5,711,748 | +0.22(+6.69%) |
Feb 08, 2022 | 3.160 | 3.330 | 3.105 | 3.290 | 5,872,813 | +0.14(+4.44%) |
Feb 07, 2022 | 3.230 | 3.378 | 3.100 | 3.150 | 4,536,925 | -0.03(-0.94%) |
Feb 04, 2022 | 3.050 | 3.200 | 2.930 | 3.180 | 7,156,514 | +0.17(+5.65%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.010 | 5,351,360 | -0.16(-5.05%) | |
Feb 02, 2022 | 3.520 | 3.520 | 3.120 | 3.170 | 10,745,160 | -0.33(-9.43%) |
Feb 01, 2022 | 3.390 | 3.529 | 3.210 | 3.500 | 7,668,759 | +0.60(+20.69%) |
Jan 28, 2022 | 2.890 | 2.950 | 2.790 | 2.900 | 5,636,986 | +0.02(+0.69%) |
Jan 27, 2022 | 3.260 | 3.265 | 2.850 | 2.880 | 8,633,351 | -0.29(-9.15%) |
Jan 26, 2022 | 3.170 | 3.560 | 3.160 | 3.170 | 10,693,538 | +0.11(+3.59%) |
Jan 25, 2022 | 3.040 | 3.170 | 2.950 | 3.060 | 4,265,692 | -0.06(-2.08%) |
Jan 24, 2022 | 2.920 | 3.130 | 2.700 | 3.125 | 11,637,743 | +0.02(+0.81%) |
Jan 21, 2022 | 3.280 | 3.335 | 3.100 | 3.100 | 8,769,553 | -0.24(-7.19%) |
Jan 20, 2022 | 3.540 | 3.685 | 3.330 | 3.340 | 7,090,640 | -0.18(-5.11%) |
Jan 19, 2022 | 3.700 | 3.720 | 3.520 | 3.520 | 4,905,458 | -0.14(-3.83%) |
Jan 18, 2022 | 3.790 | 3.879 | 3.655 | 3.660 | 5,196,548 | -0.24(-6.15%) |
Jan 14, 2022 | 3.900 | 0 | -0.03(-0.76%) | |||
Jan 13, 2022 | 4.050 | 4.100 | 3.930 | 3.930 | 3,573,785 | -0.08(-2.00%) |
Jan 12, 2022 | 4.100 | 4.120 | 3.950 | 4.010 | 4,290,588 | -0.03(-0.74%) |
Jan 11, 2022 | 3.980 | 4.140 | 3.880 | 4.040 | 4,004,428 | +0.04(+1.00%) |
Jan 10, 2022 | 4.060 | 4.060 | 3.900 | 4.000 | 4,271,868 | -0.11(-2.68%) |
Jan 07, 2022 | 4.090 | 4.270 | 4.040 | 4.110 | 4,040,394 | +0.01(+0.24%) |
Jan 06, 2022 | 4.060 | 4.170 | 3.910 | 4.100 | 5,511,346 | +0.00(+0.00%) |
Jan 05, 2022 | 4.450 | 4.470 | 4.080 | 4.100 | 7,108,487 | -0.39(-8.69%) |
Jan 04, 2022 | 4.500 | 4.570 | 4.371 | 4.490 | 5,081,306 | +0.01(+0.22%) |
Jan 03, 2022 | 4.450 | 4.560 | 4.400 | 4.480 | 8,097,742 | +0.12(+2.75%) |
Dec 31, 2021 | 4.550 | 4.645 | 4.330 | 4.360 | 6,588,090 | -0.18(-3.96%) |
Dec 30, 2021 | 4.390 | 4.780 | 4.360 | 4.540 | 9,233,428 | +0.14(+3.18%) |
Dec 29, 2021 | 4.690 | 4.750 | 4.380 | 4.400 | 8,496,478 | -0.34(-7.17%) |
Dec 28, 2021 | 4.900 | 4.950 | 4.720 | 4.740 | 4,841,481 | -0.14(-2.87%) |
Dec 27, 2021 | 5.130 | 5.210 | 4.870 | 4.880 | 5,199,447 | -0.30(-5.79%) |
Dec 23, 2021 | 5.030 | 5.370 | 4.990 | 5.180 | 6,288,226 | +0.10(+1.97%) |
Dec 22, 2021 | 5.070 | 5.120 | 4.900 | 5.080 | 4,262,760 | +0.03(+0.59%) |
Dec 21, 2021 | 4.920 | 5.170 | 4.900 | 5.050 | 4,459,984 | +0.22(+4.56%) |
Dec 20, 2021 | 5.120 | 5.150 | 4.760 | 4.830 | 7,081,380 | -0.47(-8.87%) |
Dec 17, 2021 | 4.930 | 5.420 | 4.732 | 5.300 | 14,041,474 | +0.33(+6.64%) |
Dec 16, 2021 | 5.060 | 5.250 | 4.890 | 4.970 | 5,763,253 | -0.08(-1.58%) |
Dec 15, 2021 | 4.930 | 5.090 | 4.680 | 5.050 | 6,303,024 | +0.07(+1.41%) |
Dec 14, 2021 | 4.910 | 5.130 | 4.890 | 4.980 | 4,360,890 | -0.07(-1.39%) |
Dec 13, 2021 | 4.990 | 5.225 | 4.850 | 5.050 | 5,409,484 | +0.06(+1.20%) |
Dec 10, 2021 | 5.110 | 5.245 | 4.945 | 4.990 | 5,523,355 | -0.12(-2.35%) |
Dec 09, 2021 | 5.510 | 5.555 | 5.091 | 5.110 | 4,214,230 | -0.40(-7.26%) |
Dec 08, 2021 | 5.400 | 5.590 | 5.190 | 5.510 | 3,487,411 | +0.15(+2.80%) |
Dec 07, 2021 | 5.260 | 5.510 | 5.243 | 5.360 | 4,350,938 | +0.20(+3.88%) |
Dec 06, 2021 | 4.940 | 5.260 | 4.510 | 5.160 | 6,332,827 | +0.15(+2.99%) |
Dec 03, 2021 | 5.270 | 5.300 | 4.920 | 5.010 | 8,115,450 | -0.26(-4.93%) |
Dec 02, 2021 | 5.300 | 5.330 | 5.110 | 5.270 | 5,827,764 | -0.04(-0.75%) |
Dec 01, 2021 | 5.850 | 5.850 | 5.280 | 5.310 | 7,604,554 | -0.53(-9.08%) |
Nov 30, 2021 | 5.800 | 5.980 | 5.530 | 5.840 | 6,432,580 | -0.05(-0.85%) |
Nov 29, 2021 | 5.850 | 5.930 | 5.640 | 5.890 | 5,046,553 | +0.10(+1.73%) |
Nov 26, 2021 | 5.890 | 5.960 | 5.560 | 5.790 | 4,656,861 | -0.24(-3.98%) |
Nov 24, 2021 | 6.000 | 6.100 | 5.840 | 6.030 | 4,036,713 | -0.01(-0.17%) |
Nov 23, 2021 | 6.220 | 6.290 | 5.880 | 6.040 | 6,411,081 | -0.07(-1.15%) |
Nov 22, 2021 | 6.330 | 6.360 | 5.960 | 6.110 | 5,688,511 | -0.16(-2.55%) |
Nov 19, 2021 | 6.360 | 6.520 | 6.250 | 6.270 | 3,667,053 | -0.08(-1.26%) |
Nov 18, 2021 | 6.800 | 6.350 | 6.280 | 6.350 | 8,589,758 | -0.43(-6.34%) |
Nov 17, 2021 | 6.960 | 7.070 | 6.720 | 6.780 | 4,725,682 | -0.30(-4.24%) |
Nov 16, 2021 | 7.030 | 7.110 | 6.730 | 7.080 | 6,511,706 | -0.10(-1.39%) |
Nov 15, 2021 | 7.250 | 7.350 | 6.960 | 7.180 | 5,585,430 | +0.01(+0.14%) |
Nov 12, 2021 | 7.120 | 7.260 | 7.050 | 7.170 | 5,063,522 | +0.07(+0.99%) |
Nov 11, 2021 | 6.810 | 7.220 | 6.670 | 7.100 | 10,150,032 | +0.12(+1.72%) |
Nov 10, 2021 | 6.540 | 6.980 | 11,535,482 | +0.34(+5.12%) | ||
Nov 09, 2021 | 6.820 | 7.120 | 6.370 | 6.640 | 11,587,587 | -0.25(-3.63%) |
Nov 08, 2021 | 6.650 | 7.020 | 6.610 | 6.890 | 12,060,441 | +0.34(+5.19%) |
Nov 05, 2021 | 7.250 | 7.250 | 6.220 | 6.550 | 28,937,824 | -0.67(-9.28%) |
Nov 04, 2021 | 7.260 | 7.480 | 7.080 | 7.220 | 9,692,360 | +0.00(+0.00%) |
Nov 03, 2021 | 7.740 | 7.800 | 7.072 | 7.220 | 30,227,460 | -0.55(-7.08%) |
Nov 02, 2021 | 7.390 | 7.800 | 6.955 | 7.770 | 13,074,655 | +0.51(+7.02%) |
Nov 01, 2021 | 6.780 | 7.300 | 7.010 | 7.260 | 9,449,543 | +0.53(+7.88%) |
Oct 29, 2021 | 6.870 | 7.160 | 6.700 | 6.730 | 7,530,487 | -0.23(-3.30%) |
Oct 28, 2021 | 6.540 | 7.430 | 6.960 | 15,785,143 | +0.53(+8.24%) | |
Oct 27, 2021 | 6.690 | 7.100 | 6.410 | 6.430 | 7,421,082 | -0.18(-2.72%) |
Oct 26, 2021 | 6.490 | 6.610 | 13,046,399 | +0.15(+2.32%) | ||
Oct 25, 2021 | 6.250 | 6.560 | 6.185 | 6.460 | 7,276,579 | +0.17(+2.70%) |
Oct 22, 2021 | 6.560 | 6.121 | 6.290 | 11,031,754 | -0.39(-5.84%) | |
Oct 21, 2021 | 6.530 | 6.730 | 6.470 | 6.680 | 6,272,524 | +0.09(+1.37%) |
Oct 20, 2021 | 6.610 | 6.670 | 6.430 | 6.590 | 4,336,951 | -0.02(-0.30%) |
Oct 19, 2021 | 6.390 | 6.700 | 6.280 | 6.610 | 6,834,590 | +0.25(+3.93%) |
Oct 18, 2021 | 6.460 | 6.530 | 6.330 | 6.360 | 4,942,169 | -0.14(-2.15%) |
Oct 15, 2021 | 6.550 | 6.610 | 6.380 | 6.500 | 6,325,388 | -0.04(-0.61%) |
Oct 14, 2021 | 6.720 | 6.840 | 6.460 | 6.540 | 7,465,455 | -0.14(-2.10%) |
Oct 13, 2021 | 6.450 | 6.790 | 6.330 | 6.680 | 7,353,562 | +0.25(+3.89%) |
Oct 12, 2021 | 6.040 | 6.450 | 6.040 | 6.430 | 11,312,503 | +0.39(+6.46%) |
Oct 11, 2021 | 6.150 | 6.310 | 6.021 | 6.040 | 6,651,018 | -0.04(-0.66%) |
Oct 08, 2021 | 6.380 | 6.430 | 6.040 | 6.080 | 11,260,276 | -0.28(-4.40%) |
Oct 07, 2021 | 6.420 | 6.640 | 6.270 | 6.360 | 8,328,420 | +0.10(+1.60%) |
Oct 06, 2021 | 6.700 | 6.702 | 6.110 | 6.260 | 18,959,144 | -0.64(-9.28%) |
Oct 05, 2021 | 6.960 | 7.080 | 6.770 | 6.900 | 5,680,421 | -0.02(-0.29%) |
Oct 04, 2021 | 7.400 | 7.405 | 6.910 | 6.920 | 6,380,222 | -0.46(-6.23%) |
Oct 01, 2021 | 7.800 | 7.804 | 7.325 | 7.380 | 4,967,963 | -0.27(-3.53%) |
Sep 30, 2021 | 7.630 | 7.790 | 7.360 | 7.650 | 7,506,686 | -0.09(-1.16%) |
Sep 29, 2021 | 8.020 | 8.140 | 7.695 | 7.740 | 6,529,049 | -0.31(-3.85%) |
Sep 28, 2021 | 8.080 | 8.350 | 7.960 | 8.050 | 5,583,449 | -0.24(-2.90%) |
Sep 27, 2021 | 7.570 | 8.380 | 7.455 | 8.290 | 9,613,251 | +0.77(+10.24%) |
Sep 24, 2021 | 7.480 | 7.860 | 7.400 | 7.520 | 5,953,031 | -0.05(-0.66%) |
Sep 23, 2021 | 7.410 | 7.685 | 7.300 | 7.570 | 8,515,253 | +0.16(+2.16%) |
Sep 22, 2021 | 7.750 | 7.750 | 7.050 | 7.410 | 20,175,328 | -0.78(-9.52%) |
Sep 21, 2021 | 8.190 | 8.340 | 8.040 | 8.190 | 3,776,351 | +0.00(+0.00%) |
Sep 20, 2021 | 8.180 | 8.440 | 8.031 | 8.190 | 4,720,814 | -0.37(-4.32%) |
Sep 17, 2021 | 8.290 | 8.585 | 8.220 | 8.560 | 5,833,154 | +0.29(+3.51%) |
Sep 16, 2021 | 8.150 | 8.370 | 8.030 | 8.270 | 3,860,301 | +0.04(+0.49%) |
Sep 15, 2021 | 8.350 | 8.380 | 8.080 | 8.230 | 6,924,913 | -0.22(-2.60%) |
Sep 14, 2021 | 8.690 | 8.820 | 8.315 | 8.450 | 4,352,419 | -0.25(-2.87%) |
Sep 13, 2021 | 8.810 | 8.830 | 8.360 | 8.700 | 5,111,642 | -0.04(-0.46%) |
Sep 10, 2021 | 9.100 | 9.111 | 8.720 | 8.740 | 5,148,277 | -0.30(-3.32%) |
Sep 09, 2021 | 8.890 | 9.230 | 8.650 | 9.040 | 5,680,573 | +0.13(+1.46%) |
Sep 08, 2021 | 9.200 | 9.234 | 8.670 | 8.910 | 7,264,294 | -0.25(-2.73%) |
Sep 07, 2021 | 9.010 | 9.310 | 8.940 | 9.160 | 5,510,978 | +0.16(+1.78%) |
Sep 03, 2021 | 9.340 | 9.378 | 8.930 | 9.000 | 8,540,680 | -0.30(-3.23%) |
Sep 02, 2021 | 9.140 | 9.700 | 9.030 | 9.300 | 11,208,131 | +0.16(+1.75%) |
Sep 01, 2021 | 9.800 | 10.59 | 9.100 | 9.140 | 29,017,252 | -0.67(-6.83%) |
Aug 31, 2021 | 9.660 | 10.29 | 9.620 | 9.810 | 9,366,838 | +0.09(+0.93%) |
Aug 30, 2021 | 9.870 | 9.920 | 9.439 | 9.720 | 6,540,458 | +0.13(+1.36%) |
Aug 27, 2021 | 9.460 | 9.700 | 9.370 | 9.590 | 4,513,711 | +0.18(+1.91%) |
Aug 26, 2021 | 9.420 | 9.850 | 9.300 | 9.410 | 6,384,579 | +0.07(+0.75%) |
Aug 25, 2021 | 9.590 | 9.610 | 9.155 | 9.340 | 7,106,730 | -0.33(-3.41%) |
Aug 24, 2021 | 9.120 | 9.770 | 9.120 | 9.670 | 8,605,035 | +0.53(+5.80%) |
Aug 23, 2021 | 9.070 | 9.230 | 8.830 | 9.140 | 6,718,987 | +0.24(+2.70%) |
Aug 20, 2021 | 8.815 | 9.255 | 8.740 | 8.900 | 6,308,032 | +0.20(+2.30%) |
Aug 19, 2021 | 9.150 | 9.299 | 8.680 | 8.700 | 5,000,693 | -0.49(-5.33%) |
Aug 18, 2021 | 9.420 | 9.450 | 9.130 | 9.190 | 4,047,641 | -0.21(-2.23%) |
Aug 17, 2021 | 9.030 | 9.515 | 8.880 | 9.400 | 8,488,716 | +0.24(+2.62%) |
Aug 16, 2021 | 9.390 | 9.475 | 9.050 | 9.160 | 4,921,369 | -0.25(-2.66%) |
Aug 13, 2021 | 9.910 | 9.920 | 9.175 | 9.410 | 7,533,421 | -0.54(-5.43%) |
Aug 12, 2021 | 9.910 | 10.20 | 9.810 | 9.950 | 5,944,326 | +0.15(+1.53%) |
Aug 11, 2021 | 10.12 | 10.27 | 9.630 | 9.800 | 8,931,103 | -0.47(-4.58%) |
Aug 10, 2021 | 10.25 | 10.49 | 9.850 | 10.27 | 9,051,037 | -0.01(-0.10%) |
Aug 09, 2021 | 9.890 | 10.45 | 9.430 | 10.28 | 12,116,311 | +0.18(+1.78%) |
Aug 06, 2021 | 10.62 | 10.63 | 10.10 | 10.10 | 6,570,902 | -0.47(-4.45%) |
Aug 05, 2021 | 10.50 | 10.68 | 10.31 | 10.57 | 4,352,693 | +0.16(+1.54%) |
Aug 04, 2021 | 10.63 | 10.90 | 10.32 | 10.41 | 5,353,332 | -0.30(-2.80%) |
Aug 03, 2021 | 11.26 | 11.26 | 10.47 | 10.71 | 7,412,106 | -0.49(-4.37%) |
Aug 02, 2021 | 11.43 | 11.63 | 11.11 | 11.20 | 5,496,340 | -0.34(-2.95%) |
Jul 30, 2021 | 11.52 | 12.06 | 11.29 | 11.54 | 5,616,277 | -0.20(-1.70%) |
Jul 29, 2021 | 11.66 | 12.34 | 11.51 | 11.74 | 17,253,438 | +0.44(+3.89%) |
Jul 28, 2021 | 11.03 | 11.49 | 10.93 | 11.30 | 5,056,722 | +0.29(+2.63%) |
Jul 27, 2021 | 11.38 | 11.40 | 10.82 | 11.01 | 5,412,614 | -0.39(-3.42%) |
Jul 26, 2021 | 10.72 | 11.76 | 10.55 | 11.40 | 8,209,257 | +0.61(+5.65%) |
Jul 23, 2021 | 11.19 | 11.21 | 10.76 | 10.79 | 4,985,072 | -0.42(-3.75%) |
Jul 22, 2021 | 11.66 | 11.74 | 11.14 | 11.21 | 4,926,369 | -0.44(-3.78%) |
Jul 21, 2021 | 11.33 | 12.22 | 11.31 | 11.65 | 7,426,681 | +0.34(+3.01%) |
Jul 20, 2021 | 11.17 | 11.48 | 10.85 | 11.31 | 5,988,013 | +0.09(+0.80%) |
Jul 19, 2021 | 10.85 | 11.31 | 10.61 | 11.22 | 7,178,184 | +0.05(+0.45%) |
Jul 16, 2021 | 11.67 | 11.79 | 10.91 | 11.17 | 8,041,120 | -0.51(-4.37%) |
Jul 15, 2021 | 11.40 | 12.21 | 11.23 | 11.68 | 10,311,576 | +0.25(+2.19%) |
Jul 14, 2021 | 12.17 | 12.20 | 11.28 | 11.43 | 9,036,487 | -0.84(-6.81%) |
Jul 13, 2021 | 12.44 | 12.98 | 12.12 | 12.27 | 11,605,260 | -0.52(-4.10%) |
Jul 12, 2021 | 12.90 | 13.09 | 12.32 | 12.79 | 7,655,146 | -0.19(-1.46%) |
Jul 09, 2021 | 12.98 | 13.20 | 12.29 | 12.98 | 7,955,754 | +0.08(+0.62%) |
Jul 08, 2021 | 11.57 | 13.35 | 11.56 | 12.90 | 13,258,272 | +0.39(+3.12%) |
Jul 07, 2021 | 13.85 | 13.92 | 12.43 | 12.51 | 13,573,123 | -1.33(-9.61%) |
Jul 06, 2021 | 14.21 | 14.42 | 13.50 | 13.84 | 8,600,445 | -0.33(-2.33%) |
Jul 02, 2021 | 15.31 | 15.82 | 13.79 | 14.17 | 19,510,892 | -1.47(-9.40%) |
Jul 01, 2021 | 16.57 | 16.64 | 15.14 | 15.64 | 12,890,332 | -0.95(-5.73%) |
Jun 30, 2021 | 16.93 | 16.95 | 16.10 | 16.59 | 13,200,849 | -0.61(-3.55%) |
Jun 29, 2021 | 17.54 | 17.95 | 16.43 | 17.20 | 29,032,300 | +0.24(+1.42%) |
Jun 28, 2021 | 15.69 | 18.00 | 15.55 | 16.96 | 46,956,088 | +1.35(+8.65%) |
Jun 25, 2021 | 15.60 | 15.80 | 15.09 | 15.61 | 13,733,811 | +0.12(+0.77%) |
Jun 24, 2021 | 16.21 | 16.41 | 15.17 | 15.49 | 14,782,169 | -0.42(-2.64%) |
Jun 23, 2021 | 14.42 | 16.06 | 14.40 | 15.91 | 25,086,960 | +1.37(+9.42%) |
Jun 22, 2021 | 14.38 | 14.75 | 13.72 | 14.54 | 11,289,465 | +0.00(+0.00%) |
Jun 21, 2021 | 14.95 | 15.09 | 14.01 | 14.54 | 10,165,828 | -0.33(-2.22%) |
Jun 18, 2021 | 14.62 | 15.39 | 14.40 | 14.87 | 23,168,624 | +0.42(+2.91%) |
Jun 17, 2021 | 14.96 | 15.62 | 14.31 | 14.45 | 15,712,215 | -0.45(-3.02%) |
Jun 16, 2021 | 13.90 | 15.93 | 13.58 | 14.90 | 38,353,592 | +0.75(+5.30%) |
Jun 15, 2021 | 15.00 | 15.02 | 13.69 | 14.15 | 16,092,709 | -0.90(-5.98%) |
Jun 14, 2021 | 16.04 | 16.42 | 15.03 | 15.05 | 20,977,680 | -0.48(-3.09%) |
Jun 11, 2021 | 15.51 | 16.16 | 14.61 | 15.53 | 23,247,558 | +0.47(+3.12%) |
Jun 10, 2021 | 16.59 | 16.89 | 15.01 | 15.06 | 25,235,560 | -1.84(-10.89%) |
Jun 09, 2021 | 17.36 | 18.59 | 15.26 | 16.90 | 75,095,672 | +1.32(+8.47%) |
Jun 08, 2021 | 15.11 | 17.44 | 14.60 | 15.58 | 72,517,760 | +1.64(+11.76%) |
Jun 07, 2021 | 13.75 | 14.85 | 13.53 | 13.94 | 37,817,304 | +0.89(+6.82%) |
Jun 04, 2021 | 14.45 | 14.93 | 12.51 | 13.05 | 44,063,884 | -1.72(-11.65%) |
Jun 03, 2021 | 14.39 | 18.33 | 13.10 | 14.77 | 155,808,992 | +3.25(+28.21%) |
Jun 02, 2021 | 9.680 | 11.54 | 9.550 | 11.52 | 33,650,516 | +1.89(+19.63%) |
Jun 01, 2021 | 9.580 | 9.680 | 9.230 | 9.630 | 6,904,825 | +0.26(+2.77%) |
May 28, 2021 | 9.940 | 10.15 | 9.270 | 9.370 | 14,415,594 | -0.25(-2.60%) |
May 27, 2021 | 9.130 | 9.660 | 8.910 | 9.620 | 11,323,248 | +0.49(+5.37%) |
May 26, 2021 | 8.160 | 9.350 | 8.130 | 9.130 | 12,007,330 | +0.99(+12.16%) |
May 25, 2021 | 8.350 | 8.490 | 8.014 | 8.140 | 5,934,754 | -0.17(-2.05%) |
May 24, 2021 | 8.470 | 8.520 | 8.110 | 8.310 | 5,773,637 | -0.15(-1.77%) |
May 21, 2021 | 8.610 | 8.820 | 8.420 | 8.460 | 5,886,384 | -0.12(-1.40%) |
May 20, 2021 | 9.230 | 9.230 | 8.345 | 8.580 | 9,426,563 | -0.41(-4.56%) |
May 19, 2021 | 8.730 | 9.090 | 8.440 | 8.990 | 7,673,316 | -0.01(-0.11%) |
May 18, 2021 | 8.270 | 9.200 | 8.100 | 9.000 | 13,764,546 | +0.75(+9.09%) |
May 17, 2021 | 8.040 | 8.340 | 7.760 | 8.250 | 11,665,797 | +0.15(+1.85%) |
May 14, 2021 | 7.600 | 8.260 | 7.480 | 8.100 | 9,934,219 | +0.62(+8.29%) |
May 13, 2021 | 7.880 | 7.979 | 7.069 | 7.480 | 16,014,747 | -0.21(-2.73%) |
May 12, 2021 | 8.010 | 8.420 | 7.620 | 7.690 | 10,361,668 | -0.55(-6.67%) |
May 11, 2021 | 7.410 | 9.139 | 7.200 | 8.240 | 25,213,222 | +0.04(+0.49%) |
May 10, 2021 | 9.100 | 9.410 | 8.040 | 8.200 | 26,592,100 | -1.44(-14.94%) |
May 07, 2021 | 9.540 | 10.08 | 9.440 | 9.640 | 12,541,571 | +0.03(+0.31%) |
May 06, 2021 | 10.83 | 10.87 | 9.340 | 9.610 | 20,209,984 | -1.37(-12.48%) |
May 05, 2021 | 11.42 | 11.47 | 10.86 | 10.98 | 6,243,635 | -0.22(-1.96%) |
May 04, 2021 | 11.56 | 11.60 | 10.88 | 11.20 | 8,355,518 | -0.51(-4.36%) |
May 03, 2021 | 12.45 | 12.48 | 11.66 | 11.71 | 7,930,831 | -0.68(-5.49%) |
Apr 30, 2021 | 12.33 | 13.02 | 12.27 | 12.39 | 13,479,100 | -0.22(-1.74%) |
Apr 29, 2021 | 13.14 | 13.14 | 12.22 | 12.61 | 6,588,564 | -0.42(-3.22%) |
Apr 28, 2021 | 12.84 | 13.22 | 12.61 | 13.03 | 4,457,073 | +0.03(+0.23%) |
Apr 27, 2021 | 13.23 | 13.42 | 12.76 | 13.00 | 6,535,309 | -0.23(-1.74%) |
Apr 26, 2021 | 12.83 | 13.38 | 12.36 | 13.23 | 8,804,060 | +0.55(+4.34%) |
Apr 23, 2021 | 12.84 | 13.15 | 12.58 | 12.68 | 8,168,500 | +0.00(+0.00%) |
Apr 22, 2021 | 12.57 | 13.35 | 12.43 | 12.68 | 11,268,443 | +0.22(+1.77%) |
Apr 21, 2021 | 12.03 | 12.72 | 11.76 | 12.46 | 11,093,703 | +0.19(+1.55%) |
Apr 20, 2021 | 12.32 | 12.90 | 11.90 | 12.27 | 9,866,186 | -0.33(-2.62%) |
Apr 19, 2021 | 12.66 | 12.80 | 11.77 | 12.60 | 14,936,327 | -0.63(-4.76%) |
Apr 16, 2021 | 12.01 | 13.94 | 11.74 | 13.23 | 34,278,600 | +1.58(+13.56%) |
Apr 15, 2021 | 12.59 | 12.62 | 11.32 | 11.65 | 13,321,394 | -0.94(-7.47%) |
Apr 14, 2021 | 13.04 | 13.15 | 12.49 | 12.59 | 7,281,812 | -0.47(-3.60%) |
Apr 13, 2021 | 12.58 | 13.24 | 12.31 | 13.06 | 8,566,698 | +0.70(+5.66%) |
Apr 12, 2021 | 12.97 | 13.00 | 12.30 | 12.36 | 8,044,901 | -0.71(-5.47%) |
Apr 09, 2021 | 13.27 | 13.43 | 12.91 | 13.07 | 7,269,900 | -0.34(-2.50%) |
Apr 08, 2021 | 13.22 | 13.64 | 12.87 | 13.41 | 8,146,651 | +0.21(+1.59%) |
Apr 07, 2021 | 13.71 | 14.08 | 13.06 | 13.20 | 8,381,919 | -0.61(-4.42%) |
Apr 06, 2021 | 13.27 | 14.03 | 13.03 | 13.81 | 8,331,014 | +0.58(+4.38%) |
Apr 05, 2021 | 14.47 | 14.50 | 13.18 | 13.23 | 9,804,615 | -0.91(-6.44%) |