Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.130 | 3.340 | 3.000 | 3.010 | 416,731 | -0.19(-5.94%) |
Apr 28, 2022 | 3.030 | 3.215 | 3.010 | 3.200 | 1,008,566 | +0.20(+6.67%) |
Apr 27, 2022 | 2.920 | 3.050 | 2.920 | 3.000 | 1,246,387 | +0.12(+4.17%) |
Apr 26, 2022 | 3.150 | 3.150 | 2.880 | 2.880 | 608,556 | -0.27(-8.57%) |
Apr 25, 2022 | 3.120 | 3.230 | 3.015 | 3.150 | 820,754 | +0.01(+0.32%) |
Apr 22, 2022 | 3.350 | 3.380 | 3.110 | 3.140 | 546,851 | -0.20(-5.99%) |
Apr 21, 2022 | 3.660 | 3.660 | 3.300 | 3.340 | 761,535 | -0.25(-6.96%) |
Apr 20, 2022 | 3.790 | 3.795 | 3.570 | 3.590 | 559,786 | -0.15(-4.01%) |
Apr 19, 2022 | 3.770 | 3.910 | 3.690 | 3.740 | 753,461 | -0.04(-1.06%) |
Apr 18, 2022 | 3.890 | 3.890 | 3.720 | 3.780 | 503,066 | -0.16(-4.06%) |
Apr 14, 2022 | 3.850 | 4.020 | 3.770 | 3.940 | 609,754 | +0.06(+1.55%) |
Apr 13, 2022 | 3.730 | 3.925 | 3.701 | 3.880 | 667,912 | +0.16(+4.30%) |
Apr 12, 2022 | 3.680 | 3.781 | 3.620 | 3.720 | 467,718 | +0.05(+1.36%) |
Apr 11, 2022 | 3.810 | 3.870 | 3.650 | 3.670 | 386,597 | -0.17(-4.43%) |
Apr 08, 2022 | 3.850 | 3.910 | 3.730 | 3.840 | 484,583 | -0.02(-0.52%) |
Apr 07, 2022 | 3.910 | 3.990 | 3.755 | 3.860 | 710,137 | -0.09(-2.28%) |
Apr 06, 2022 | 3.990 | 4.015 | 3.825 | 3.950 | 805,868 | -0.10(-2.47%) |
Apr 05, 2022 | 4.150 | 4.310 | 4.030 | 4.050 | 527,641 | -0.03(-0.74%) |
Apr 04, 2022 | 4.070 | 4.090 | 3.980 | 4.080 | 465,464 | -0.07(-1.69%) |
Apr 01, 2022 | 4.170 | 4.170 | 3.965 | 4.150 | 533,925 | +0.03(+0.73%) |
Mar 31, 2022 | 4.160 | 4.160 | 3.955 | 4.120 | 663,588 | -0.04(-0.96%) |
Mar 30, 2022 | 4.240 | 4.490 | 4.140 | 4.160 | 629,512 | -0.15(-3.48%) |
Mar 29, 2022 | 4.070 | 4.480 | 4.060 | 4.310 | 943,751 | +0.33(+8.29%) |
Mar 28, 2022 | 4.030 | 4.080 | 3.840 | 3.980 | 784,638 | -0.05(-1.24%) |
Mar 25, 2022 | 4.100 | 4.178 | 3.970 | 4.030 | 440,645 | -0.06(-1.47%) |
Mar 24, 2022 | 4.350 | 4.370 | 4.070 | 4.090 | 625,173 | -0.26(-5.98%) |
Mar 23, 2022 | 4.440 | 4.540 | 4.350 | 4.350 | 345,876 | -0.15(-3.33%) |
Mar 22, 2022 | 4.290 | 4.550 | 4.280 | 4.500 | 559,020 | +0.22(+5.14%) |
Mar 21, 2022 | 4.420 | 4.475 | 4.260 | 4.280 | 388,766 | -0.16(-3.60%) |
Mar 18, 2022 | 4.270 | 4.500 | 4.270 | 4.440 | 485,862 | +0.18(+4.23%) |
Mar 17, 2022 | 4.300 | 4.390 | 4.220 | 4.260 | 305,938 | -0.05(-1.16%) |
Mar 16, 2022 | 4.320 | 4.422 | 4.251 | 4.310 | 468,601 | +0.06(+1.41%) |
Mar 15, 2022 | 4.120 | 4.320 | 4.090 | 4.250 | 329,539 | +0.15(+3.66%) |
Mar 14, 2022 | 4.300 | 4.450 | 4.080 | 4.100 | 518,958 | -0.24(-5.53%) |
Mar 11, 2022 | 4.540 | 4.560 | 4.330 | 4.340 | 532,949 | -0.20(-4.41%) |
Mar 10, 2022 | 4.740 | 4.740 | 4.470 | 4.540 | 386,248 | -0.27(-5.61%) |
Mar 09, 2022 | 4.630 | 5.060 | 4.630 | 4.810 | 560,149 | +0.29(+6.42%) |
Mar 08, 2022 | 4.640 | 4.730 | 4.450 | 4.520 | 497,820 | -0.12(-2.59%) |
Mar 07, 2022 | 4.480 | 4.725 | 4.410 | 4.640 | 489,256 | +0.06(+1.31%) |
Mar 04, 2022 | 4.660 | 4.710 | 4.330 | 4.580 | 549,326 | -0.14(-2.97%) |
Mar 03, 2022 | 4.980 | 5.100 | 4.660 | 4.720 | 352,192 | -0.26(-5.22%) |
Mar 02, 2022 | 4.930 | 5.100 | 4.820 | 4.980 | 412,558 | +0.13(+2.68%) |
Mar 01, 2022 | 4.880 | 4.980 | 4.610 | 4.850 | 573,267 | -0.02(-0.41%) |
Feb 28, 2022 | 4.910 | 4.970 | 4.780 | 4.870 | 363,299 | -0.07(-1.42%) |
Feb 25, 2022 | 4.840 | 4.940 | 4.770 | 4.940 | 346,365 | +0.06(+1.23%) |
Feb 24, 2022 | 4.440 | 4.880 | 4.350 | 4.880 | 925,580 | +0.32(+7.02%) |
Feb 23, 2022 | 4.950 | 4.970 | 4.500 | 4.560 | 875,391 | -0.33(-6.75%) |
Feb 22, 2022 | 5.030 | 5.035 | 4.860 | 4.890 | 642,823 | -0.22(-4.31%) |
Feb 18, 2022 | 5.110 | 0 | +0.02(+0.39%) | |||
Feb 17, 2022 | 5.200 | 5.310 | 5.000 | 5.090 | 337,617 | -0.17(-3.23%) |
Feb 16, 2022 | 5.280 | 5.340 | 5.030 | 5.260 | 514,230 | -0.06(-1.13%) |
Feb 15, 2022 | 5.160 | 5.400 | 5.160 | 5.320 | 430,993 | +0.17(+3.30%) |
Feb 14, 2022 | 5.540 | 5.600 | 5.130 | 5.150 | 632,660 | -0.43(-7.71%) |
Feb 11, 2022 | 5.340 | 5.630 | 5.331 | 5.580 | 905,902 | +0.24(+4.49%) |
Feb 10, 2022 | 5.990 | 6.050 | 5.225 | 5.340 | 1,555,914 | -0.43(-7.45%) |
Feb 09, 2022 | 5.470 | 6.050 | 5.415 | 5.770 | 1,914,085 | +0.34(+6.26%) |
Feb 08, 2022 | 4.800 | 5.460 | 4.780 | 5.430 | 1,576,588 | +0.62(+12.89%) |
Feb 07, 2022 | 4.860 | 5.100 | 4.755 | 4.810 | 1,289,066 | +0.14(+3.00%) |
Feb 04, 2022 | 4.620 | 4.760 | 4.560 | 4.670 | 768,566 | +0.10(+2.19%) |
Feb 03, 2022 | 4.830 | 4.570 | 4.570 | 729,388 | -0.27(-5.58%) | |
Feb 02, 2022 | 5.010 | 5.040 | 4.780 | 4.840 | 700,932 | -0.16(-3.20%) |
Feb 01, 2022 | 5.120 | 5.195 | 4.820 | 5.000 | 931,793 | -0.10(-1.96%) |
Jan 31, 2022 | 5.100 | 5.020 | 5.100 | 663,635 | +0.05(+0.99%) | |
Jan 28, 2022 | 4.840 | 5.050 | 4.705 | 5.050 | 693,094 | +0.18(+3.70%) |
Jan 27, 2022 | 5.350 | 5.380 | 4.790 | 4.870 | 831,257 | -0.43(-8.11%) |
Jan 26, 2022 | 5.440 | 5.840 | 5.250 | 5.300 | 1,143,996 | -0.10(-1.85%) |
Jan 25, 2022 | 4.830 | 5.480 | 4.762 | 5.400 | 1,117,529 | +0.45(+9.09%) |
Jan 24, 2022 | 4.850 | 5.112 | 4.520 | 4.950 | 1,747,122 | -0.02(-0.40%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.880 | 4.970 | 1,124,007 | -0.09(-1.78%) |
Jan 20, 2022 | 5.580 | 5.690 | 4.980 | 5.060 | 2,119,916 | -0.46(-8.33%) |
Jan 19, 2022 | 5.620 | 5.665 | 5.420 | 5.520 | 521,615 | -0.09(-1.60%) |
Jan 18, 2022 | 5.640 | 5.755 | 5.590 | 5.610 | 641,268 | -0.12(-2.09%) |
Jan 14, 2022 | 5.730 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 5.900 | 5.970 | 5.740 | 5.760 | 324,419 | -0.08(-1.37%) |
Jan 12, 2022 | 5.940 | 5.940 | 5.650 | 5.840 | 445,825 | +0.03(+0.52%) |
Jan 11, 2022 | 5.920 | 5.968 | 5.750 | 5.810 | 532,597 | -0.15(-2.52%) |
Jan 10, 2022 | 5.910 | 5.960 | 5.700 | 5.960 | 388,405 | +0.01(+0.17%) |
Jan 07, 2022 | 5.840 | 6.060 | 5.750 | 5.950 | 473,058 | +0.12(+2.06%) |
Jan 06, 2022 | 5.910 | 5.970 | 5.680 | 5.830 | 682,920 | -0.11(-1.85%) |
Jan 05, 2022 | 6.220 | 6.350 | 5.905 | 5.940 | 565,381 | -0.26(-4.19%) |
Jan 04, 2022 | 6.350 | 6.431 | 6.080 | 6.200 | 773,284 | -0.13(-2.05%) |
Jan 03, 2022 | 6.230 | 6.470 | 6.190 | 6.330 | 696,378 | +0.20(+3.26%) |
Dec 31, 2021 | 6.490 | 6.540 | 6.110 | 6.130 | 738,715 | -0.41(-6.27%) |
Dec 30, 2021 | 6.150 | 6.870 | 6.150 | 6.540 | 983,738 | +0.37(+6.00%) |
Dec 29, 2021 | 6.050 | 6.250 | 5.880 | 6.170 | 900,291 | +0.09(+1.48%) |
Dec 28, 2021 | 6.120 | 6.350 | 6.050 | 6.080 | 623,378 | -0.10(-1.62%) |
Dec 27, 2021 | 6.250 | 6.310 | 6.120 | 6.180 | 980,610 | -0.08(-1.28%) |
Dec 23, 2021 | 6.310 | 6.425 | 6.180 | 6.260 | 613,672 | -0.05(-0.79%) |
Dec 22, 2021 | 6.270 | 6.390 | 6.220 | 6.310 | 674,701 | -0.02(-0.32%) |
Dec 21, 2021 | 6.240 | 6.549 | 6.220 | 6.330 | 443,442 | +0.13(+2.10%) |
Dec 20, 2021 | 6.560 | 6.625 | 6.160 | 6.200 | 817,974 | -0.51(-7.60%) |
Dec 17, 2021 | 6.550 | 6.950 | 6.342 | 6.710 | 713,399 | +0.23(+3.55%) |
Dec 16, 2021 | 6.600 | 6.760 | 6.460 | 6.480 | 618,920 | -0.03(-0.46%) |
Dec 15, 2021 | 6.490 | 6.630 | 6.260 | 6.510 | 1,097,174 | -0.03(-0.46%) |
Dec 14, 2021 | 6.680 | 6.900 | 6.510 | 6.540 | 603,558 | -0.21(-3.11%) |
Dec 13, 2021 | 6.820 | 6.930 | 6.440 | 6.750 | 653,674 | -0.04(-0.59%) |
Dec 10, 2021 | 7.110 | 7.230 | 6.740 | 6.790 | 485,401 | -0.37(-5.17%) |
Dec 09, 2021 | 7.350 | 7.400 | 7.120 | 7.160 | 590,640 | -0.16(-2.19%) |
Dec 08, 2021 | 7.250 | 7.450 | 7.110 | 7.320 | 936,412 | +0.08(+1.10%) |
Dec 07, 2021 | 7.050 | 7.480 | 7.050 | 7.240 | 624,478 | +0.24(+3.43%) |
Dec 06, 2021 | 7.000 | 7.080 | 6.765 | 7.000 | 981,400 | -0.02(-0.28%) |
Dec 03, 2021 | 6.850 | 7.060 | 6.750 | 7.020 | 1,120,905 | +0.15(+2.18%) |
Dec 02, 2021 | 6.430 | 6.930 | 6.410 | 6.870 | 788,125 | +0.40(+6.18%) |
Dec 01, 2021 | 7.020 | 7.140 | 6.460 | 6.470 | 1,104,897 | -0.38(-5.55%) |
Nov 30, 2021 | 7.060 | 7.060 | 6.680 | 6.850 | 1,442,104 | -0.24(-3.39%) |
Nov 29, 2021 | 7.420 | 7.570 | 6.840 | 7.090 | 936,025 | -0.29(-3.93%) |
Nov 26, 2021 | 7.370 | 7.420 | 6.990 | 7.380 | 938,099 | +0.27(+3.80%) |
Nov 24, 2021 | 7.010 | 7.250 | 6.930 | 7.110 | 499,628 | -0.04(-0.56%) |
Nov 23, 2021 | 7.210 | 7.450 | 6.940 | 7.150 | 1,135,160 | -0.10(-1.38%) |
Nov 22, 2021 | 7.430 | 7.443 | 7.040 | 7.250 | 1,054,779 | -0.17(-2.29%) |
Nov 19, 2021 | 7.610 | 7.880 | 7.380 | 7.420 | 530,675 | -0.14(-1.85%) |
Nov 18, 2021 | 7.880 | 7.600 | 7.390 | 7.560 | 1,041,031 | -0.37(-4.67%) |
Nov 17, 2021 | 8.280 | 8.330 | 7.870 | 7.930 | 1,113,498 | -0.45(-5.37%) |
Nov 16, 2021 | 8.250 | 8.420 | 8.120 | 8.380 | 673,546 | +0.08(+0.96%) |
Nov 15, 2021 | 8.490 | 8.540 | 8.240 | 8.300 | 937,523 | -0.17(-2.01%) |
Nov 12, 2021 | 8.770 | 8.890 | 8.450 | 8.470 | 935,063 | -0.31(-3.53%) |
Nov 11, 2021 | 8.560 | 8.890 | 8.370 | 8.780 | 1,022,812 | +0.32(+3.78%) |
Nov 10, 2021 | 8.980 | 8.460 | 3,943,480 | -0.98(-10.38%) | ||
Nov 09, 2021 | 9.800 | 9.860 | 9.180 | 9.440 | 1,713,578 | -0.21(-2.18%) |
Nov 08, 2021 | 10.24 | 10.33 | 9.470 | 9.650 | 1,714,518 | -0.70(-6.76%) |
Nov 05, 2021 | 10.03 | 10.70 | 9.900 | 10.35 | 2,300,929 | -0.47(-4.34%) |
Nov 04, 2021 | 11.21 | 11.34 | 10.37 | 10.82 | 1,036,685 | -0.38(-3.39%) |
Nov 03, 2021 | 10.67 | 11.40 | 10.60 | 11.20 | 1,208,860 | +0.46(+4.28%) |
Nov 02, 2021 | 10.65 | 10.75 | 10.41 | 10.74 | 746,455 | +0.06(+0.56%) |
Nov 01, 2021 | 10.30 | 10.73 | 10.55 | 10.68 | 534,013 | +0.45(+4.40%) |
Oct 29, 2021 | 10.13 | 10.38 | 10.10 | 10.23 | 381,441 | +0.08(+0.79%) |
Oct 28, 2021 | 10.13 | 10.43 | 10.10 | 10.15 | 372,704 | +0.01(+0.10%) |
Oct 27, 2021 | 10.39 | 10.39 | 10.04 | 10.14 | 812,977 | -0.25(-2.41%) |
Oct 26, 2021 | 10.69 | 10.39 | 544,225 | -0.25(-2.35%) | ||
Oct 25, 2021 | 10.33 | 10.70 | 10.15 | 10.64 | 726,944 | +0.30(+2.90%) |
Oct 22, 2021 | 11.03 | 11.09 | 10.32 | 10.34 | 1,100,251 | -0.86(-7.68%) |
Oct 21, 2021 | 9.770 | 11.30 | 9.730 | 11.20 | 2,569,258 | +1.46(+14.99%) |
Oct 20, 2021 | 9.960 | 10.17 | 9.650 | 9.740 | 766,430 | -0.16(-1.62%) |
Oct 19, 2021 | 9.690 | 9.930 | 9.500 | 9.900 | 778,612 | +0.30(+3.13%) |
Oct 18, 2021 | 9.270 | 9.660 | 9.270 | 9.600 | 786,911 | +0.25(+2.67%) |
Oct 15, 2021 | 9.240 | 9.365 | 9.030 | 9.350 | 812,687 | +0.25(+2.75%) |
Oct 14, 2021 | 9.350 | 9.350 | 9.010 | 9.100 | 608,803 | -0.19(-2.05%) |
Oct 13, 2021 | 9.270 | 9.300 | 9.070 | 9.290 | 343,322 | +0.07(+0.76%) |
Oct 12, 2021 | 9.220 | 9.430 | 9.125 | 9.220 | 648,307 | +0.12(+1.32%) |
Oct 11, 2021 | 9.200 | 9.420 | 9.030 | 9.100 | 495,806 | -0.18(-1.94%) |
Oct 08, 2021 | 9.650 | 9.660 | 9.190 | 9.280 | 435,993 | -0.38(-3.93%) |
Oct 07, 2021 | 9.380 | 9.680 | 9.360 | 9.660 | 663,824 | +0.35(+3.76%) |
Oct 06, 2021 | 9.080 | 9.360 | 8.950 | 9.310 | 601,227 | +0.10(+1.09%) |
Oct 05, 2021 | 9.240 | 9.470 | 9.070 | 9.210 | 470,725 | +0.02(+0.22%) |
Oct 04, 2021 | 9.430 | 9.490 | 9.100 | 9.190 | 683,660 | -0.30(-3.16%) |
Oct 01, 2021 | 9.370 | 9.640 | 9.130 | 9.490 | 655,283 | +0.18(+1.93%) |
Sep 30, 2021 | 9.560 | 9.560 | 9.310 | 9.310 | 839,747 | -0.29(-3.02%) |
Sep 29, 2021 | 9.890 | 10.12 | 9.540 | 9.600 | 569,598 | -0.19(-1.94%) |
Sep 28, 2021 | 10.19 | 10.44 | 9.770 | 9.790 | 692,954 | -0.44(-4.30%) |
Sep 27, 2021 | 9.750 | 10.27 | 9.683 | 10.23 | 868,693 | +0.50(+5.14%) |
Sep 24, 2021 | 9.950 | 9.980 | 9.450 | 9.730 | 1,047,087 | -0.25(-2.51%) |
Sep 23, 2021 | 10.13 | 10.23 | 9.930 | 9.980 | 515,375 | -0.05(-0.50%) |
Sep 22, 2021 | 10.27 | 10.35 | 9.915 | 10.03 | 565,027 | -0.15(-1.47%) |
Sep 21, 2021 | 10.16 | 10.35 | 9.910 | 10.18 | 673,831 | -0.04(-0.39%) |
Sep 20, 2021 | 10.40 | 10.49 | 10.10 | 10.22 | 527,119 | -0.45(-4.22%) |
Sep 17, 2021 | 10.65 | 10.79 | 10.56 | 10.67 | 850,549 | +0.05(+0.47%) |
Sep 16, 2021 | 10.53 | 10.71 | 10.46 | 10.62 | 636,085 | +0.01(+0.09%) |
Sep 15, 2021 | 10.52 | 10.62 | 10.21 | 10.61 | 926,072 | +0.17(+1.63%) |
Sep 14, 2021 | 10.67 | 10.67 | 10.31 | 10.44 | 528,640 | -0.24(-2.25%) |
Sep 13, 2021 | 10.88 | 10.88 | 10.54 | 10.68 | 817,131 | -0.11(-1.02%) |
Sep 10, 2021 | 10.77 | 10.98 | 10.67 | 10.79 | 730,602 | +0.05(+0.47%) |
Sep 09, 2021 | 10.32 | 10.86 | 10.30 | 10.74 | 667,651 | +0.40(+3.87%) |
Sep 08, 2021 | 10.69 | 10.71 | 10.21 | 10.34 | 1,096,243 | -0.39(-3.63%) |
Sep 07, 2021 | 11.18 | 11.18 | 10.72 | 10.73 | 932,719 | -0.28(-2.54%) |
Sep 03, 2021 | 11.12 | 11.28 | 10.77 | 11.01 | 1,019,048 | -0.13(-1.17%) |
Sep 02, 2021 | 11.42 | 11.85 | 11.11 | 11.14 | 993,258 | -0.06(-0.54%) |
Sep 01, 2021 | 11.51 | 11.51 | 11.05 | 11.20 | 1,008,672 | -0.20(-1.75%) |
Aug 31, 2021 | 11.72 | 11.76 | 11.33 | 11.40 | 954,824 | -0.37(-3.14%) |
Aug 30, 2021 | 11.68 | 11.80 | 11.37 | 11.77 | 891,426 | +0.12(+1.03%) |
Aug 27, 2021 | 11.87 | 11.98 | 11.29 | 11.65 | 1,335,845 | -0.48(-3.96%) |
Aug 26, 2021 | 12.24 | 12.54 | 12.08 | 12.13 | 511,780 | -0.27(-2.18%) |
Aug 25, 2021 | 12.34 | 12.64 | 12.17 | 12.40 | 833,114 | +0.05(+0.40%) |
Aug 24, 2021 | 11.45 | 12.45 | 11.40 | 12.35 | 1,748,037 | +0.95(+8.33%) |
Aug 23, 2021 | 11.87 | 12.03 | 11.33 | 11.40 | 953,797 | -0.37(-3.14%) |
Aug 20, 2021 | 11.45 | 11.85 | 11.41 | 11.77 | 613,788 | +0.16(+1.38%) |
Aug 19, 2021 | 11.76 | 11.97 | 11.47 | 11.61 | 792,214 | -0.30(-2.52%) |
Aug 18, 2021 | 12.09 | 12.30 | 11.82 | 11.91 | 626,701 | -0.14(-1.16%) |
Aug 17, 2021 | 11.96 | 12.27 | 11.80 | 12.05 | 856,279 | -0.07(-0.58%) |
Aug 16, 2021 | 12.29 | 12.45 | 11.86 | 12.12 | 914,447 | -0.23(-1.86%) |
Aug 13, 2021 | 13.26 | 13.34 | 12.28 | 12.35 | 1,290,291 | -1.00(-7.49%) |
Aug 12, 2021 | 13.73 | 14.05 | 13.32 | 13.35 | 865,906 | -0.28(-2.05%) |
Aug 11, 2021 | 13.61 | 13.70 | 13.03 | 13.63 | 1,219,219 | +0.07(+0.52%) |
Aug 10, 2021 | 12.61 | 13.63 | 11.90 | 13.56 | 5,289,639 | -0.77(-5.37%) |
Aug 09, 2021 | 14.21 | 14.60 | 13.82 | 14.33 | 1,600,364 | +0.14(+0.99%) |
Aug 06, 2021 | 14.48 | 14.81 | 14.14 | 14.19 | 387,024 | -0.28(-1.94%) |
Aug 05, 2021 | 13.97 | 15.21 | 13.83 | 14.47 | 1,611,290 | +0.34(+2.41%) |
Aug 04, 2021 | 14.29 | 14.49 | 13.92 | 14.13 | 756,226 | -0.29(-2.01%) |
Aug 03, 2021 | 14.56 | 14.56 | 14.10 | 14.42 | 677,945 | -0.14(-0.96%) |
Aug 02, 2021 | 14.74 | 14.88 | 14.40 | 14.56 | 629,103 | +0.11(+0.76%) |
Jul 30, 2021 | 14.68 | 14.86 | 14.18 | 14.45 | 665,038 | -0.25(-1.70%) |
Jul 29, 2021 | 14.95 | 15.29 | 14.64 | 14.70 | 559,676 | -0.20(-1.34%) |
Jul 28, 2021 | 15.57 | 15.81 | 14.74 | 14.90 | 869,320 | -0.76(-4.85%) |
Jul 27, 2021 | 15.39 | 15.68 | 14.89 | 15.66 | 476,754 | +0.23(+1.49%) |
Jul 26, 2021 | 15.31 | 15.89 | 15.30 | 15.43 | 372,013 | -0.01(-0.06%) |
Jul 23, 2021 | 15.85 | 16.09 | 15.38 | 15.44 | 534,205 | -0.36(-2.28%) |
Jul 22, 2021 | 15.88 | 15.88 | 15.29 | 15.80 | 490,848 | -0.09(-0.57%) |
Jul 21, 2021 | 15.51 | 16.04 | 15.51 | 15.89 | 411,107 | +0.29(+1.86%) |
Jul 20, 2021 | 14.99 | 15.64 | 14.72 | 15.60 | 844,395 | +0.80(+5.41%) |
Jul 19, 2021 | 13.70 | 14.88 | 13.63 | 14.80 | 1,423,520 | +0.76(+5.41%) |
Jul 16, 2021 | 14.59 | 14.70 | 13.82 | 14.04 | 603,802 | -0.43(-2.97%) |
Jul 15, 2021 | 14.41 | 14.59 | 14.09 | 14.47 | 670,528 | +0.02(+0.14%) |
Jul 14, 2021 | 14.95 | 15.13 | 14.29 | 14.45 | 756,108 | -0.50(-3.34%) |
Jul 13, 2021 | 15.42 | 15.42 | 14.92 | 14.95 | 633,658 | -0.53(-3.42%) |
Jul 12, 2021 | 15.79 | 15.81 | 15.35 | 15.48 | 382,680 | -0.19(-1.21%) |
Jul 09, 2021 | 15.60 | 15.97 | 15.52 | 15.67 | 321,577 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.90 | 15.14 | 15.60 | 507,802 | -0.28(-1.76%) |
Jul 07, 2021 | 16.50 | 16.67 | 15.80 | 15.88 | 446,104 | -0.64(-3.87%) |
Jul 06, 2021 | 16.20 | 16.54 | 15.74 | 16.52 | 512,760 | +0.46(+2.86%) |
Jul 02, 2021 | 16.40 | 16.45 | 15.68 | 16.06 | 755,635 | -0.31(-1.89%) |
Jul 01, 2021 | 16.98 | 17.08 | 16.36 | 16.37 | 488,460 | -0.48(-2.85%) |
Jun 30, 2021 | 17.05 | 17.23 | 16.76 | 16.85 | 336,116 | -0.26(-1.52%) |
Jun 29, 2021 | 16.70 | 17.50 | 16.58 | 17.11 | 772,498 | +0.57(+3.45%) |
Jun 28, 2021 | 16.50 | 16.72 | 16.11 | 16.54 | 622,243 | +0.12(+0.73%) |
Jun 25, 2021 | 16.60 | 16.95 | 16.31 | 16.42 | 1,223,901 | -0.01(-0.06%) |
Jun 24, 2021 | 15.87 | 16.68 | 15.68 | 16.43 | 699,416 | +0.68(+4.32%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.45 | 15.75 | 785,340 | +0.11(+0.70%) |
Jun 22, 2021 | 15.84 | 15.97 | 15.38 | 15.64 | 851,918 | -0.11(-0.70%) |
Jun 21, 2021 | 15.60 | 15.88 | 15.23 | 15.75 | 579,758 | +0.08(+0.51%) |
Jun 18, 2021 | 16.06 | 16.24 | 15.57 | 15.67 | 621,028 | -0.38(-2.37%) |
Jun 17, 2021 | 16.08 | 16.39 | 15.92 | 16.05 | 565,492 | -0.22(-1.35%) |
Jun 16, 2021 | 16.41 | 16.46 | 16.07 | 16.27 | 679,269 | -0.22(-1.33%) |
Jun 15, 2021 | 16.47 | 16.75 | 16.16 | 16.49 | 465,473 | -0.04(-0.24%) |
Jun 14, 2021 | 17.00 | 17.25 | 16.40 | 16.53 | 625,586 | -0.42(-2.48%) |
Jun 11, 2021 | 16.60 | 17.04 | 16.40 | 16.95 | 727,178 | +0.38(+2.29%) |
Jun 10, 2021 | 17.38 | 17.43 | 16.45 | 16.57 | 809,023 | -0.82(-4.72%) |
Jun 09, 2021 | 17.53 | 18.04 | 17.37 | 17.39 | 665,802 | -0.20(-1.14%) |
Jun 08, 2021 | 17.56 | 17.99 | 17.38 | 17.59 | 628,163 | +0.25(+1.44%) |
Jun 07, 2021 | 16.93 | 17.49 | 16.89 | 17.34 | 608,677 | +0.58(+3.46%) |
Jun 04, 2021 | 16.99 | 17.07 | 16.59 | 16.76 | 755,376 | -0.11(-0.65%) |
Jun 03, 2021 | 17.23 | 17.38 | 16.86 | 16.87 | 573,163 | -0.59(-3.38%) |
Jun 02, 2021 | 17.70 | 17.77 | 17.16 | 17.46 | 694,581 | -0.21(-1.19%) |
Jun 01, 2021 | 18.01 | 18.25 | 17.57 | 17.67 | 542,641 | -0.34(-1.89%) |
May 28, 2021 | 18.41 | 18.58 | 17.81 | 18.01 | 641,393 | -0.36(-1.96%) |
May 27, 2021 | 17.90 | 18.48 | 17.81 | 18.37 | 1,035,986 | +0.55(+3.09%) |
May 26, 2021 | 16.91 | 17.88 | 16.87 | 17.82 | 1,107,155 | +1.14(+6.83%) |
May 25, 2021 | 17.17 | 17.20 | 16.24 | 16.68 | 1,091,664 | -0.43(-2.51%) |
May 24, 2021 | 17.58 | 17.59 | 16.57 | 17.11 | 1,055,358 | -0.42(-2.40%) |
May 21, 2021 | 18.11 | 18.15 | 17.47 | 17.53 | 599,832 | -0.39(-2.18%) |
May 20, 2021 | 18.32 | 18.39 | 17.63 | 17.92 | 611,782 | -0.34(-1.86%) |
May 19, 2021 | 17.75 | 18.29 | 17.32 | 18.26 | 669,775 | +0.24(+1.33%) |
May 18, 2021 | 17.60 | 18.59 | 17.45 | 18.02 | 1,327,223 | +0.47(+2.68%) |
May 17, 2021 | 17.26 | 17.67 | 17.04 | 17.55 | 893,232 | +0.13(+0.75%) |
May 14, 2021 | 16.89 | 17.67 | 16.56 | 17.42 | 1,527,199 | +0.90(+5.45%) |
May 13, 2021 | 16.25 | 16.66 | 15.65 | 16.52 | 1,625,305 | +0.35(+2.16%) |
May 12, 2021 | 17.30 | 17.75 | 16.07 | 16.17 | 1,718,385 | -1.28(-7.34%) |
May 11, 2021 | 15.33 | 17.49 | 15.25 | 17.45 | 2,677,000 | +1.57(+9.89%) |
May 10, 2021 | 16.92 | 16.95 | 15.65 | 15.88 | 1,581,678 | -1.03(-6.09%) |
May 07, 2021 | 17.50 | 17.81 | 16.87 | 16.91 | 902,330 | -0.41(-2.37%) |
May 06, 2021 | 17.00 | 17.33 | 16.60 | 17.32 | 941,901 | +0.36(+2.12%) |
May 05, 2021 | 17.47 | 17.68 | 16.78 | 16.96 | 1,392,420 | -0.31(-1.80%) |
May 04, 2021 | 17.05 | 17.42 | 16.64 | 17.27 | 1,130,516 | +0.04(+0.23%) |