Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.52 | 23.96 | 22.50 | 23.65 | 1,210,809 | +1.27(+5.67%) |
Mar 30, 2022 | 21.50 | 22.52 | 21.42 | 22.38 | 412,622 | +0.87(+4.04%) |
Mar 29, 2022 | 20.45 | 21.56 | 20.31 | 21.51 | 573,277 | +1.00(+4.88%) |
Mar 28, 2022 | 20.34 | 21.07 | 20.19 | 20.51 | 610,771 | +0.01(+0.05%) |
Mar 25, 2022 | 19.78 | 20.62 | 19.58 | 20.50 | 590,625 | +1.10(+5.67%) |
Mar 24, 2022 | 18.55 | 19.45 | 18.11 | 19.40 | 382,200 | +0.95(+5.15%) |
Mar 23, 2022 | 18.36 | 18.89 | 17.69 | 18.45 | 554,478 | -0.16(-0.86%) |
Mar 22, 2022 | 17.16 | 18.71 | 17.05 | 18.61 | 712,739 | +1.55(+9.09%) |
Mar 21, 2022 | 18.24 | 18.44 | 16.99 | 17.06 | 327,201 | -1.30(-7.08%) |
Mar 18, 2022 | 17.09 | 18.44 | 16.46 | 18.36 | 562,860 | +0.94(+5.40%) |
Mar 17, 2022 | 17.34 | 17.77 | 16.71 | 17.42 | 268,103 | +0.24(+1.40%) |
Mar 16, 2022 | 16.04 | 17.20 | 15.32 | 17.18 | 332,578 | +1.45(+9.22%) |
Mar 15, 2022 | 15.54 | 15.82 | 15.23 | 15.73 | 1,191,823 | +0.35(+2.28%) |
Mar 14, 2022 | 15.75 | 15.84 | 15.24 | 15.38 | 1,077,484 | -0.63(-3.94%) |
Mar 11, 2022 | 16.25 | 16.78 | 15.73 | 16.01 | 430,885 | -0.31(-1.90%) |
Mar 10, 2022 | 15.38 | 16.40 | 15.23 | 16.32 | 599,580 | +0.39(+2.45%) |
Mar 09, 2022 | 15.27 | 16.39 | 15.09 | 15.93 | 830,655 | +0.63(+4.12%) |
Mar 08, 2022 | 15.36 | 16.32 | 14.99 | 15.30 | 738,813 | +0.40(+2.68%) |
Mar 07, 2022 | 12.93 | 15.09 | 12.89 | 14.90 | 772,095 | +1.87(+14.35%) |
Mar 04, 2022 | 11.79 | 13.21 | 11.49 | 13.03 | 645,298 | +1.33(+11.37%) |
Mar 03, 2022 | 10.91 | 12.04 | 10.07 | 11.70 | 2,647,775 | +0.60(+5.41%) |
Mar 02, 2022 | 11.19 | 11.29 | 10.58 | 11.10 | 239,577 | -0.04(-0.36%) |
Mar 01, 2022 | 10.90 | 11.48 | 10.81 | 11.14 | 321,496 | +0.14(+1.27%) |
Feb 28, 2022 | 10.41 | 11.09 | 10.27 | 11.00 | 328,916 | +0.43(+4.07%) |
Feb 25, 2022 | 10.68 | 10.77 | 10.46 | 10.57 | 179,237 | +0.03(+0.28%) |
Feb 24, 2022 | 9.470 | 10.57 | 9.330 | 10.54 | 255,475 | +0.58(+5.82%) |
Feb 23, 2022 | 10.25 | 10.28 | 9.865 | 9.960 | 376,290 | -0.26(-2.54%) |
Feb 22, 2022 | 10.22 | 10.55 | 10.10 | 10.22 | 213,562 | +0.01(+0.10%) |
Feb 18, 2022 | 10.21 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.59 | 10.59 | 9.980 | 10.23 | 460,964 | -0.37(-3.49%) |
Feb 16, 2022 | 11.09 | 11.09 | 10.34 | 10.60 | 196,100 | -0.69(-6.11%) |
Feb 15, 2022 | 10.62 | 11.37 | 10.53 | 11.29 | 295,887 | +0.77(+7.32%) |
Feb 14, 2022 | 10.73 | 10.79 | 10.36 | 10.52 | 185,291 | -0.28(-2.59%) |
Feb 11, 2022 | 11.17 | 11.35 | 10.64 | 10.80 | 298,837 | -0.39(-3.49%) |
Feb 10, 2022 | 11.06 | 11.73 | 10.94 | 11.19 | 218,925 | -0.17(-1.50%) |
Feb 09, 2022 | 11.21 | 11.56 | 10.83 | 11.36 | 250,973 | +0.50(+4.60%) |
Feb 08, 2022 | 10.92 | 11.08 | 10.47 | 10.86 | 221,022 | -0.07(-0.64%) |
Feb 07, 2022 | 10.58 | 11.08 | 10.58 | 10.93 | 255,929 | +0.29(+2.73%) |
Feb 04, 2022 | 10.63 | 10.82 | 10.28 | 10.64 | 305,935 | -0.09(-0.84%) |
Feb 03, 2022 | 11.21 | 10.60 | 10.73 | 338,003 | -0.63(-5.55%) | |
Feb 02, 2022 | 12.20 | 12.71 | 10.88 | 11.36 | 505,419 | -0.84(-6.89%) |
Feb 01, 2022 | 11.89 | 12.29 | 11.48 | 12.20 | 663,164 | +0.04(+0.33%) |
Jan 31, 2022 | 11.89 | 12.16 | 276,977 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.72 | 12.23 | 11.43 | 12.07 | 317,728 | +0.55(+4.77%) |
Jan 27, 2022 | 12.30 | 12.80 | 11.38 | 11.52 | 386,519 | -0.94(-7.54%) |
Jan 26, 2022 | 12.61 | 13.12 | 12.38 | 12.46 | 261,135 | -0.03(-0.24%) |
Jan 25, 2022 | 12.63 | 12.90 | 11.88 | 12.49 | 240,376 | -0.22(-1.73%) |
Jan 24, 2022 | 12.68 | 13.01 | 11.40 | 12.71 | 630,574 | -0.23(-1.78%) |
Jan 21, 2022 | 12.42 | 13.43 | 12.15 | 12.94 | 630,273 | +0.39(+3.11%) |
Jan 20, 2022 | 13.04 | 13.56 | 12.38 | 12.55 | 371,296 | -0.14(-1.10%) |
Jan 19, 2022 | 12.69 | 13.38 | 12.62 | 12.69 | 237,386 | +0.05(+0.40%) |
Jan 18, 2022 | 13.73 | 13.73 | 12.51 | 12.64 | 381,049 | -1.28(-9.20%) |
Jan 14, 2022 | 13.92 | 0 | -0.35(-2.45%) | |||
Jan 13, 2022 | 15.06 | 15.12 | 13.99 | 14.27 | 308,004 | -0.81(-5.37%) |
Jan 12, 2022 | 15.83 | 16.64 | 14.99 | 15.08 | 268,413 | -0.48(-3.08%) |
Jan 11, 2022 | 15.41 | 16.02 | 15.26 | 15.56 | 210,906 | -0.10(-0.64%) |
Jan 10, 2022 | 15.23 | 15.78 | 14.44 | 15.66 | 282,841 | +0.43(+2.82%) |
Jan 07, 2022 | 15.16 | 15.46 | 14.68 | 15.23 | 220,159 | -0.05(-0.33%) |
Jan 06, 2022 | 16.61 | 16.64 | 14.87 | 15.28 | 265,938 | -1.21(-7.34%) |
Jan 05, 2022 | 17.03 | 17.25 | 16.46 | 16.49 | 345,879 | -0.71(-4.13%) |
Jan 04, 2022 | 17.61 | 17.85 | 16.93 | 17.20 | 273,459 | -0.62(-3.48%) |
Jan 03, 2022 | 17.91 | 18.32 | 17.51 | 17.82 | 236,285 | +0.13(+0.73%) |
Dec 31, 2021 | 17.18 | 17.84 | 16.94 | 17.69 | 769,491 | +0.64(+3.75%) |
Dec 30, 2021 | 16.52 | 17.46 | 15.80 | 17.05 | 223,718 | +0.38(+2.28%) |
Dec 29, 2021 | 17.14 | 17.18 | 16.38 | 16.67 | 211,845 | -0.28(-1.65%) |
Dec 28, 2021 | 17.28 | 18.04 | 16.91 | 16.95 | 332,054 | -0.71(-4.02%) |
Dec 27, 2021 | 18.27 | 18.93 | 17.27 | 17.66 | 388,188 | -0.44(-2.43%) |
Dec 23, 2021 | 17.88 | 18.23 | 17.32 | 18.10 | 189,393 | +0.05(+0.28%) |
Dec 22, 2021 | 18.01 | 18.17 | 17.48 | 18.05 | 210,096 | +0.28(+1.58%) |
Dec 21, 2021 | 17.89 | 18.01 | 17.14 | 17.77 | 333,198 | +0.16(+0.91%) |
Dec 20, 2021 | 17.33 | 17.78 | 17.15 | 17.61 | 317,393 | -0.31(-1.73%) |
Dec 17, 2021 | 16.27 | 18.37 | 16.04 | 17.92 | 775,285 | +1.46(+8.87%) |
Dec 16, 2021 | 16.95 | 17.20 | 16.11 | 16.46 | 552,317 | -0.34(-2.02%) |
Dec 15, 2021 | 16.33 | 16.82 | 15.51 | 16.80 | 473,046 | +0.47(+2.88%) |
Dec 14, 2021 | 16.33 | 16.80 | 16.04 | 16.33 | 463,349 | -0.14(-0.85%) |
Dec 13, 2021 | 15.20 | 16.56 | 15.20 | 16.47 | 562,587 | +1.17(+7.65%) |
Dec 10, 2021 | 15.25 | 16.33 | 15.14 | 15.30 | 355,402 | +0.05(+0.33%) |
Dec 09, 2021 | 15.71 | 16.23 | 15.09 | 15.25 | 506,763 | -0.48(-3.05%) |
Dec 08, 2021 | 15.26 | 16.09 | 14.76 | 15.73 | 221,053 | +0.38(+2.48%) |
Dec 07, 2021 | 14.52 | 16.18 | 14.52 | 15.35 | 434,867 | +0.93(+6.45%) |
Dec 06, 2021 | 14.11 | 14.58 | 12.19 | 14.42 | 823,684 | +0.39(+2.78%) |
Dec 03, 2021 | 14.82 | 15.27 | 13.76 | 14.03 | 1,677,036 | -0.71(-4.82%) |
Dec 02, 2021 | 13.93 | 14.80 | 13.90 | 14.74 | 1,166,765 | +0.74(+5.29%) |
Dec 01, 2021 | 14.60 | 15.00 | 13.97 | 14.00 | 421,598 | -0.50(-3.45%) |
Nov 30, 2021 | 14.46 | 14.65 | 14.27 | 14.50 | 815,543 | +0.17(+1.19%) |
Nov 29, 2021 | 15.12 | 15.53 | 14.30 | 14.33 | 404,849 | -0.73(-4.85%) |
Nov 26, 2021 | 15.06 | 15.59 | 14.87 | 15.06 | 166,258 | -0.15(-0.99%) |
Nov 24, 2021 | 15.00 | 15.33 | 14.55 | 15.21 | 405,414 | +0.20(+1.33%) |
Nov 23, 2021 | 15.20 | 15.28 | 14.48 | 15.01 | 741,267 | -0.19(-1.25%) |
Nov 22, 2021 | 17.23 | 17.23 | 15.13 | 15.20 | 847,489 | -1.94(-11.32%) |
Nov 19, 2021 | 17.00 | 17.40 | 17.00 | 17.14 | 790,252 | -0.04(-0.23%) |
Nov 18, 2021 | 17.35 | 17.32 | 17.07 | 17.18 | 489,177 | -0.26(-1.49%) |
Nov 17, 2021 | 17.76 | 17.96 | 17.03 | 17.44 | 326,496 | -0.49(-2.73%) |
Nov 16, 2021 | 17.86 | 18.37 | 17.53 | 17.93 | 332,039 | +0.07(+0.39%) |
Nov 15, 2021 | 18.85 | 18.85 | 17.80 | 17.86 | 335,095 | -0.58(-3.15%) |
Nov 12, 2021 | 18.53 | 19.00 | 18.19 | 18.44 | 354,912 | +0.16(+0.88%) |
Nov 11, 2021 | 19.36 | 19.91 | 18.05 | 18.28 | 425,387 | -0.75(-3.94%) |
Nov 10, 2021 | 19.67 | 18.94 | 19.03 | 661,828 | -0.44(-2.26%) | |
Nov 09, 2021 | 20.15 | 20.45 | 18.98 | 19.47 | 735,130 | -0.82(-4.04%) |
Nov 08, 2021 | 20.03 | 20.68 | 20.03 | 20.29 | 343,372 | +0.28(+1.40%) |
Nov 05, 2021 | 21.28 | 21.28 | 19.68 | 20.01 | 483,814 | -1.14(-5.39%) |
Nov 04, 2021 | 20.74 | 21.48 | 18.80 | 21.15 | 1,028,385 | +0.67(+3.27%) |
Nov 03, 2021 | 20.73 | 20.92 | 19.68 | 20.48 | 668,630 | -0.40(-1.92%) |
Nov 02, 2021 | 22.44 | 22.44 | 20.71 | 20.88 | 405,395 | -1.13(-5.13%) |
Nov 01, 2021 | 22.08 | 22.94 | 21.64 | 22.01 | 346,258 | -0.13(-0.59%) |
Oct 29, 2021 | 23.51 | 23.64 | 21.98 | 22.14 | 438,730 | -1.37(-5.83%) |
Oct 28, 2021 | 23.72 | 24.12 | 23.12 | 23.51 | 288,479 | +0.28(+1.21%) |
Oct 27, 2021 | 23.52 | 23.86 | 22.83 | 23.23 | 338,750 | -0.30(-1.27%) |
Oct 26, 2021 | 24.07 | 23.53 | 436,209 | -0.83(-3.41%) | ||
Oct 25, 2021 | 24.87 | 24.26 | 24.36 | 190,036 | -0.41(-1.66%) | |
Oct 22, 2021 | 24.56 | 25.16 | 24.04 | 24.77 | 245,092 | +0.37(+1.52%) |
Oct 21, 2021 | 23.42 | 24.45 | 23.16 | 24.40 | 292,127 | +0.93(+3.96%) |
Oct 20, 2021 | 23.62 | 24.83 | 23.38 | 23.47 | 431,226 | -0.23(-0.97%) |
Oct 19, 2021 | 23.48 | 24.07 | 22.57 | 23.70 | 434,130 | +0.66(+2.86%) |
Oct 18, 2021 | 25.98 | 26.23 | 22.98 | 23.04 | 475,678 | -2.96(-11.38%) |
Oct 15, 2021 | 27.62 | 27.62 | 25.84 | 26.00 | 331,125 | -1.23(-4.52%) |
Oct 14, 2021 | 28.19 | 28.37 | 26.91 | 27.23 | 236,270 | -0.53(-1.91%) |
Oct 13, 2021 | 28.86 | 28.86 | 27.31 | 27.76 | 269,792 | -0.68(-2.39%) |
Oct 12, 2021 | 27.56 | 28.81 | 26.78 | 28.44 | 318,053 | +0.79(+2.86%) |
Oct 11, 2021 | 26.42 | 28.14 | 26.16 | 27.65 | 313,128 | +1.17(+4.42%) |
Oct 08, 2021 | 25.57 | 26.65 | 25.15 | 26.48 | 238,420 | +0.95(+3.72%) |
Oct 07, 2021 | 25.31 | 26.12 | 24.58 | 25.53 | 634,274 | +0.12(+0.47%) |
Oct 06, 2021 | 24.90 | 26.08 | 24.74 | 25.41 | 494,953 | +0.45(+1.80%) |
Oct 05, 2021 | 26.25 | 26.75 | 24.89 | 24.96 | 473,533 | -1.48(-5.60%) |
Oct 04, 2021 | 28.61 | 28.61 | 26.34 | 26.44 | 448,311 | -1.97(-6.93%) |
Oct 01, 2021 | 28.08 | 28.88 | 26.95 | 28.41 | 524,778 | +0.20(+0.71%) |
Sep 30, 2021 | 28.00 | 29.12 | 27.80 | 28.21 | 1,446,305 | +0.42(+1.51%) |
Sep 29, 2021 | 27.77 | 28.58 | 27.35 | 27.79 | 434,369 | +0.13(+0.47%) |
Sep 28, 2021 | 27.40 | 28.17 | 26.55 | 27.66 | 443,618 | +0.40(+1.47%) |
Sep 27, 2021 | 27.13 | 27.99 | 26.10 | 27.26 | 462,216 | -0.19(-0.69%) |
Sep 24, 2021 | 26.87 | 28.35 | 26.36 | 27.45 | 683,526 | +0.71(+2.66%) |
Sep 23, 2021 | 27.89 | 27.98 | 25.34 | 26.74 | 865,122 | -1.84(-6.44%) |
Sep 22, 2021 | 30.48 | 31.58 | 28.17 | 28.58 | 551,246 | -2.29(-7.42%) |
Sep 21, 2021 | 31.34 | 33.10 | 29.82 | 30.87 | 731,682 | -0.10(-0.32%) |
Sep 20, 2021 | 29.20 | 32.16 | 28.60 | 30.97 | 848,474 | +0.14(+0.45%) |
Sep 17, 2021 | 27.92 | 31.56 | 27.04 | 30.83 | 1,924,889 | +3.14(+11.34%) |
Sep 16, 2021 | 26.97 | 28.08 | 26.03 | 27.69 | 304,273 | +0.72(+2.67%) |
Sep 15, 2021 | 25.77 | 27.98 | 25.30 | 26.97 | 486,803 | +0.75(+2.86%) |
Sep 14, 2021 | 26.03 | 27.23 | 25.91 | 26.22 | 352,224 | -0.08(-0.30%) |
Sep 13, 2021 | 26.70 | 27.46 | 25.51 | 26.30 | 692,063 | -0.35(-1.31%) |
Sep 10, 2021 | 27.62 | 28.04 | 26.52 | 26.65 | 299,229 | -1.16(-4.17%) |
Sep 09, 2021 | 26.53 | 28.24 | 26.39 | 27.81 | 338,905 | +0.84(+3.11%) |
Sep 08, 2021 | 28.18 | 28.82 | 26.14 | 26.97 | 543,935 | -1.52(-5.34%) |
Sep 07, 2021 | 27.92 | 29.78 | 27.92 | 28.49 | 403,707 | +0.42(+1.50%) |
Sep 03, 2021 | 27.83 | 28.63 | 27.34 | 28.07 | 403,343 | +0.01(+0.04%) |
Sep 02, 2021 | 26.72 | 28.95 | 26.70 | 28.06 | 553,746 | +1.23(+4.58%) |
Sep 01, 2021 | 29.64 | 29.90 | 26.65 | 26.83 | 959,131 | -2.87(-9.66%) |
Aug 31, 2021 | 27.38 | 29.82 | 27.22 | 29.70 | 1,103,021 | +2.20(+8.00%) |
Aug 30, 2021 | 27.33 | 28.34 | 26.80 | 27.50 | 479,025 | +0.40(+1.48%) |
Aug 27, 2021 | 26.68 | 27.86 | 26.68 | 27.10 | 557,337 | +0.69(+2.61%) |
Aug 26, 2021 | 27.14 | 29.41 | 26.30 | 26.41 | 1,158,163 | -0.74(-2.73%) |
Aug 25, 2021 | 26.27 | 27.31 | 25.82 | 27.15 | 1,028,020 | +0.85(+3.23%) |
Aug 24, 2021 | 24.85 | 26.71 | 24.55 | 26.30 | 1,226,493 | +1.40(+5.62%) |
Aug 23, 2021 | 26.38 | 27.26 | 24.01 | 24.90 | 1,768,561 | -0.77(-3.00%) |
Aug 20, 2021 | 22.55 | 25.98 | 22.34 | 25.67 | 2,120,504 | +2.98(+13.13%) |
Aug 19, 2021 | 23.78 | 25.19 | 22.41 | 22.69 | 1,875,507 | -1.16(-4.86%) |
Aug 18, 2021 | 22.06 | 26.89 | 21.22 | 23.85 | 5,157,374 | +2.01(+9.20%) |
Aug 17, 2021 | 21.79 | 22.40 | 21.08 | 21.84 | 1,756,195 | +0.10(+0.46%) |
Aug 16, 2021 | 22.34 | 23.27 | 20.82 | 21.74 | 1,939,823 | -1.19(-5.19%) |
Aug 13, 2021 | 21.60 | 25.56 | 21.40 | 22.93 | 13,990,041 | +0.48(+2.14%) |
Aug 12, 2021 | 20.20 | 22.75 | 18.34 | 22.45 | 13,463,352 | +2.25(+11.14%) |
Aug 11, 2021 | 23.65 | 25.25 | 18.91 | 20.20 | 49,222,708 | +1.43(+7.62%) |
Aug 10, 2021 | 13.21 | 22.09 | 12.07 | 18.77 | 104,681,912 | +10.44(+125.33%) |
Aug 09, 2021 | 8.100 | 8.600 | 8.000 | 8.330 | 727,552 | +0.23(+2.84%) |
Aug 06, 2021 | 7.850 | 8.170 | 7.710 | 8.100 | 168,925 | +0.17(+2.14%) |
Aug 05, 2021 | 7.520 | 8.500 | 7.270 | 7.930 | 110,477 | +0.42(+5.59%) |
Aug 04, 2021 | 7.170 | 7.520 | 7.000 | 7.510 | 329,186 | +0.23(+3.16%) |
Aug 03, 2021 | 7.320 | 7.650 | 7.160 | 7.280 | 67,955 | -0.03(-0.41%) |
Aug 02, 2021 | 7.360 | 7.480 | 7.160 | 7.310 | 62,102 | +0.00(+0.00%) |
Jul 30, 2021 | 7.380 | 7.500 | 7.020 | 7.310 | 184,491 | -0.17(-2.27%) |
Jul 29, 2021 | 7.720 | 7.783 | 7.410 | 7.480 | 67,092 | -0.22(-2.86%) |
Jul 28, 2021 | 7.070 | 8.000 | 7.070 | 7.700 | 208,029 | +0.37(+5.05%) |
Jul 27, 2021 | 7.680 | 7.680 | 6.850 | 7.330 | 375,989 | -0.23(-3.04%) |
Jul 26, 2021 | 7.920 | 8.095 | 7.515 | 7.560 | 74,446 | -0.44(-5.50%) |
Jul 23, 2021 | 8.480 | 8.750 | 7.900 | 8.000 | 148,762 | -0.44(-5.21%) |
Jul 22, 2021 | 9.215 | 9.215 | 8.370 | 8.440 | 160,282 | -0.64(-7.05%) |
Jul 21, 2021 | 10.02 | 10.19 | 8.810 | 9.080 | 360,504 | -0.95(-9.47%) |
Jul 20, 2021 | 9.820 | 10.73 | 9.620 | 10.03 | 384,481 | +0.19(+1.93%) |
Jul 19, 2021 | 9.250 | 10.05 | 9.220 | 9.840 | 99,289 | +0.21(+2.18%) |
Jul 16, 2021 | 9.410 | 9.842 | 9.210 | 9.630 | 63,767 | +0.27(+2.88%) |
Jul 15, 2021 | 9.570 | 9.630 | 9.262 | 9.360 | 56,632 | -0.16(-1.68%) |
Jul 14, 2021 | 10.12 | 10.31 | 9.281 | 9.520 | 167,475 | -0.44(-4.42%) |
Jul 13, 2021 | 9.830 | 10.06 | 9.630 | 9.960 | 63,783 | +0.11(+1.12%) |
Jul 12, 2021 | 10.00 | 10.10 | 9.570 | 9.850 | 50,959 | -0.18(-1.79%) |
Jul 09, 2021 | 9.840 | 10.18 | 9.520 | 10.03 | 53,759 | +0.14(+1.42%) |
Jul 08, 2021 | 9.430 | 10.10 | 9.290 | 9.890 | 50,175 | +0.31(+3.24%) |
Jul 07, 2021 | 9.620 | 9.650 | 9.210 | 9.580 | 86,312 | +0.09(+0.95%) |
Jul 06, 2021 | 10.19 | 10.21 | 9.460 | 9.490 | 132,758 | -0.75(-7.32%) |
Jul 02, 2021 | 10.33 | 10.55 | 10.01 | 10.24 | 263,163 | -0.04(-0.39%) |
Jul 01, 2021 | 10.36 | 10.52 | 10.05 | 10.28 | 199,348 | -0.20(-1.91%) |
Jun 30, 2021 | 9.950 | 10.86 | 9.900 | 10.48 | 261,204 | +0.97(+10.20%) |
Jun 29, 2021 | 9.100 | 9.670 | 8.915 | 9.510 | 155,346 | +0.50(+5.55%) |
Jun 28, 2021 | 9.160 | 9.160 | 8.880 | 9.010 | 364,978 | +0.01(+0.11%) |
Jun 25, 2021 | 8.570 | 9.430 | 8.500 | 9.000 | 1,391,996 | +0.22(+2.51%) |
Jun 24, 2021 | 9.250 | 10.82 | 8.360 | 8.780 | 2,011,117 | -0.37(-4.04%) |
Jun 23, 2021 | 9.030 | 9.190 | 8.850 | 9.150 | 107,599 | +0.24(+2.69%) |
Jun 22, 2021 | 8.920 | 8.960 | 8.455 | 8.910 | 51,329 | +0.08(+0.91%) |
Jun 21, 2021 | 8.925 | 8.925 | 8.410 | 8.830 | 54,604 | +0.24(+2.79%) |
Jun 18, 2021 | 8.390 | 8.698 | 8.130 | 8.590 | 256,322 | +0.02(+0.23%) |
Jun 17, 2021 | 8.390 | 8.690 | 8.390 | 8.570 | 54,862 | +0.13(+1.54%) |
Jun 16, 2021 | 8.410 | 8.650 | 8.160 | 8.440 | 71,997 | +0.00(+0.00%) |
Jun 15, 2021 | 8.690 | 8.770 | 8.360 | 8.440 | 37,860 | -0.22(-2.54%) |
Jun 14, 2021 | 8.820 | 8.910 | 8.600 | 8.660 | 54,290 | +0.04(+0.46%) |
Jun 11, 2021 | 8.960 | 8.960 | 8.520 | 8.620 | 44,000 | -0.40(-4.43%) |
Jun 10, 2021 | 8.900 | 9.110 | 8.640 | 9.020 | 45,726 | +0.17(+1.92%) |
Jun 09, 2021 | 9.090 | 9.190 | 8.730 | 8.850 | 37,276 | -0.29(-3.17%) |
Jun 08, 2021 | 9.150 | 9.280 | 9.060 | 9.140 | 98,338 | -0.01(-0.11%) |
Jun 07, 2021 | 8.690 | 9.530 | 8.660 | 9.150 | 105,987 | +0.41(+4.69%) |
Jun 04, 2021 | 8.100 | 8.940 | 8.100 | 8.740 | 151,248 | +0.65(+8.03%) |
Jun 03, 2021 | 8.370 | 8.410 | 8.045 | 8.090 | 169,371 | -0.24(-2.88%) |
Jun 02, 2021 | 8.710 | 8.770 | 8.090 | 8.330 | 118,204 | -0.41(-4.69%) |
Jun 01, 2021 | 9.000 | 9.190 | 8.720 | 8.740 | 82,497 | -0.19(-2.13%) |
May 28, 2021 | 9.000 | 9.145 | 8.900 | 8.930 | 71,582 | -0.07(-0.78%) |
May 27, 2021 | 9.260 | 9.280 | 8.950 | 9.000 | 60,793 | -0.19(-2.07%) |
May 26, 2021 | 9.170 | 9.380 | 8.890 | 9.190 | 161,049 | +0.07(+0.77%) |
May 25, 2021 | 9.310 | 9.470 | 9.050 | 9.120 | 59,704 | -0.15(-1.62%) |
May 24, 2021 | 10.02 | 10.02 | 9.210 | 9.270 | 91,267 | -0.36(-3.74%) |
May 21, 2021 | 9.900 | 10.03 | 9.600 | 9.630 | 36,580 | -0.24(-2.43%) |
May 20, 2021 | 9.710 | 10.00 | 9.550 | 9.870 | 96,367 | +0.11(+1.13%) |
May 19, 2021 | 10.03 | 10.03 | 9.540 | 9.760 | 58,135 | -0.13(-1.31%) |
May 18, 2021 | 10.00 | 10.09 | 9.850 | 9.890 | 113,454 | -0.12(-1.20%) |
May 17, 2021 | 9.850 | 10.37 | 9.830 | 10.01 | 104,880 | +0.17(+1.73%) |
May 14, 2021 | 9.990 | 10.09 | 9.780 | 9.840 | 87,278 | -0.05(-0.51%) |
May 13, 2021 | 10.62 | 10.66 | 9.820 | 9.890 | 53,006 | -0.51(-4.90%) |
May 12, 2021 | 10.46 | 10.72 | 10.26 | 10.40 | 34,216 | -0.04(-0.38%) |
May 11, 2021 | 9.820 | 10.62 | 9.610 | 10.44 | 37,028 | +0.43(+4.30%) |
May 10, 2021 | 10.53 | 10.53 | 10.00 | 10.01 | 34,057 | -0.47(-4.48%) |
May 07, 2021 | 9.805 | 10.77 | 9.805 | 10.48 | 31,832 | -0.10(-0.95%) |
May 06, 2021 | 10.07 | 10.60 | 9.600 | 10.58 | 86,209 | +0.51(+5.06%) |
May 05, 2021 | 10.25 | 10.45 | 9.960 | 10.07 | 44,886 | -0.21(-2.04%) |
May 04, 2021 | 11.20 | 11.20 | 10.15 | 10.28 | 74,068 | -1.09(-9.59%) |
May 03, 2021 | 11.22 | 11.46 | 11.07 | 11.37 | 63,670 | +0.12(+1.07%) |
Apr 30, 2021 | 11.07 | 11.34 | 11.03 | 11.25 | 69,700 | +0.02(+0.18%) |
Apr 29, 2021 | 11.40 | 11.85 | 11.05 | 11.23 | 71,983 | -0.30(-2.60%) |
Apr 28, 2021 | 11.53 | 11.74 | 11.30 | 11.53 | 74,694 | -0.13(-1.11%) |
Apr 27, 2021 | 11.69 | 11.74 | 11.33 | 11.66 | 74,514 | +0.03(+0.26%) |
Apr 26, 2021 | 11.74 | 11.97 | 11.61 | 11.63 | 55,648 | +0.18(+1.57%) |
Apr 23, 2021 | 11.60 | 11.93 | 11.27 | 11.45 | 48,900 | -0.16(-1.38%) |
Apr 22, 2021 | 11.45 | 12.00 | 11.35 | 11.61 | 304,933 | +0.09(+0.78%) |
Apr 21, 2021 | 11.49 | 11.80 | 11.17 | 11.52 | 44,791 | -0.12(-1.03%) |
Apr 20, 2021 | 11.25 | 11.65 | 10.94 | 11.64 | 70,477 | +0.30(+2.65%) |
Apr 19, 2021 | 11.47 | 11.47 | 10.87 | 11.34 | 80,874 | -0.19(-1.65%) |
Apr 16, 2021 | 12.03 | 12.03 | 11.31 | 11.53 | 29,800 | -0.39(-3.27%) |
Apr 15, 2021 | 12.01 | 12.05 | 11.66 | 11.92 | 31,842 | -0.05(-0.42%) |
Apr 14, 2021 | 11.44 | 12.46 | 11.05 | 11.97 | 105,900 | +0.46(+4.00%) |
Apr 13, 2021 | 11.53 | 11.55 | 11.08 | 11.51 | 87,825 | +0.00(+0.00%) |
Apr 12, 2021 | 11.76 | 11.76 | 11.40 | 11.51 | 48,262 | -0.36(-3.03%) |
Apr 09, 2021 | 11.86 | 12.08 | 11.59 | 11.87 | 55,800 | -0.05(-0.42%) |
Apr 08, 2021 | 11.86 | 12.06 | 11.59 | 11.92 | 42,607 | +0.53(+4.65%) |
Apr 07, 2021 | 11.50 | 12.17 | 11.21 | 11.39 | 218,980 | -0.11(-0.96%) |
Apr 06, 2021 | 11.97 | 11.97 | 11.41 | 11.50 | 100,906 | -0.35(-2.95%) |
Apr 05, 2021 | 12.15 | 12.24 | 11.58 | 11.85 | 81,399 | -0.15(-1.25%) |