Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.540 | 3.580 | 3.310 | 3.380 | 1,224,265 | -0.08(-2.31%) |
Apr 28, 2022 | 3.410 | 3.470 | 3.140 | 3.460 | 1,045,389 | +0.03(+0.87%) |
Apr 27, 2022 | 3.560 | 3.645 | 3.420 | 3.430 | 547,061 | -0.06(-1.72%) |
Apr 26, 2022 | 3.830 | 3.842 | 3.455 | 3.490 | 646,218 | -0.35(-9.11%) |
Apr 25, 2022 | 3.950 | 3.980 | 3.675 | 3.840 | 963,920 | -0.19(-4.71%) |
Apr 22, 2022 | 4.180 | 4.260 | 3.980 | 4.030 | 871,832 | -0.29(-6.71%) |
Apr 21, 2022 | 4.620 | 4.645 | 4.195 | 4.320 | 838,809 | -0.29(-6.29%) |
Apr 20, 2022 | 4.750 | 4.870 | 4.560 | 4.610 | 497,265 | -0.08(-1.71%) |
Apr 19, 2022 | 4.700 | 4.785 | 4.600 | 4.690 | 499,111 | -0.01(-0.21%) |
Apr 18, 2022 | 5.130 | 5.190 | 4.685 | 4.700 | 586,919 | -0.31(-6.19%) |
Apr 14, 2022 | 5.170 | 5.170 | 4.895 | 5.010 | 504,088 | -0.12(-2.34%) |
Apr 13, 2022 | 4.810 | 5.185 | 4.810 | 5.130 | 711,398 | +0.37(+7.77%) |
Apr 12, 2022 | 4.710 | 4.880 | 4.620 | 4.760 | 740,484 | +0.20(+4.39%) |
Apr 11, 2022 | 4.850 | 4.860 | 4.500 | 4.560 | 704,351 | -0.16(-3.39%) |
Apr 08, 2022 | 4.680 | 4.940 | 4.670 | 4.720 | 1,214,292 | +0.23(+5.12%) |
Apr 07, 2022 | 4.380 | 4.530 | 4.350 | 4.490 | 453,040 | +0.09(+2.05%) |
Apr 06, 2022 | 4.470 | 4.500 | 4.300 | 4.400 | 531,298 | -0.09(-2.00%) |
Apr 05, 2022 | 4.670 | 4.740 | 4.470 | 4.490 | 663,737 | -0.15(-3.23%) |
Apr 04, 2022 | 4.510 | 4.680 | 4.470 | 4.640 | 763,819 | +0.20(+4.50%) |
Apr 01, 2022 | 4.280 | 4.445 | 4.270 | 4.440 | 440,845 | +0.12(+2.78%) |
Mar 31, 2022 | 4.260 | 4.390 | 4.190 | 4.320 | 720,341 | +0.08(+1.89%) |
Mar 30, 2022 | 4.420 | 4.500 | 4.215 | 4.240 | 502,167 | -0.15(-3.42%) |
Mar 29, 2022 | 4.050 | 4.410 | 4.030 | 4.390 | 750,506 | +0.26(+6.30%) |
Mar 28, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 849,634 | -0.23(-5.28%) |
Mar 25, 2022 | 4.740 | 4.770 | 4.300 | 4.360 | 916,793 | -0.37(-7.82%) |
Mar 24, 2022 | 4.660 | 4.870 | 4.640 | 4.730 | 1,512,511 | +0.13(+2.83%) |
Mar 23, 2022 | 4.680 | 4.830 | 4.565 | 4.600 | 965,241 | -0.08(-1.71%) |
Mar 22, 2022 | 4.950 | 4.970 | 4.600 | 4.680 | 697,246 | -0.27(-5.45%) |
Mar 21, 2022 | 5.230 | 5.260 | 4.920 | 4.950 | 1,365,863 | -0.32(-6.07%) |
Mar 18, 2022 | 5.090 | 5.280 | 4.920 | 5.270 | 5,134,493 | +0.09(+1.74%) |
Mar 17, 2022 | 5.040 | 5.465 | 5.030 | 5.180 | 1,749,631 | +0.24(+4.86%) |
Mar 16, 2022 | 4.600 | 4.940 | 4.570 | 4.940 | 1,387,996 | +0.25(+5.33%) |
Mar 15, 2022 | 4.350 | 4.740 | 4.270 | 4.690 | 1,417,155 | +0.27(+6.11%) |
Mar 14, 2022 | 4.530 | 4.550 | 4.320 | 4.420 | 1,488,284 | -0.21(-4.54%) |
Mar 11, 2022 | 4.700 | 4.810 | 4.490 | 4.630 | 1,211,803 | -0.14(-2.94%) |
Mar 10, 2022 | 4.690 | 4.900 | 4.610 | 4.770 | 900,450 | +0.05(+1.06%) |
Mar 09, 2022 | 4.110 | 4.745 | 3.940 | 4.720 | 1,477,522 | +0.47(+11.06%) |
Mar 08, 2022 | 4.310 | 4.770 | 4.220 | 4.250 | 2,673,635 | +0.08(+1.92%) |
Mar 07, 2022 | 3.940 | 4.370 | 3.920 | 4.170 | 1,716,541 | +0.33(+8.59%) |
Mar 04, 2022 | 3.880 | 3.930 | 3.790 | 3.840 | 1,098,916 | +0.02(+0.52%) |
Mar 03, 2022 | 3.770 | 3.850 | 3.640 | 3.820 | 1,035,524 | +0.05(+1.33%) |
Mar 02, 2022 | 3.560 | 3.790 | 3.530 | 3.770 | 993,015 | +0.07(+1.89%) |
Mar 01, 2022 | 3.340 | 3.720 | 3.340 | 3.700 | 1,270,070 | +0.33(+9.79%) |
Feb 28, 2022 | 3.400 | 3.480 | 3.320 | 3.370 | 1,310,861 | +0.02(+0.60%) |
Feb 25, 2022 | 3.340 | 3.356 | 3.215 | 3.350 | 1,120,773 | -0.01(-0.30%) |
Feb 24, 2022 | 3.310 | 3.400 | 3.160 | 3.360 | 1,455,430 | +0.15(+4.67%) |
Feb 23, 2022 | 3.150 | 3.330 | 3.150 | 3.210 | 1,006,884 | +0.03(+0.94%) |
Feb 22, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 1,113,921 | -0.02(-0.63%) |
Feb 18, 2022 | 3.200 | 0 | -0.19(-5.60%) | |||
Feb 17, 2022 | 3.430 | 3.510 | 3.320 | 3.390 | 1,123,046 | -0.07(-2.02%) |
Feb 16, 2022 | 3.540 | 3.620 | 3.340 | 3.460 | 2,038,900 | -0.11(-3.08%) |
Feb 15, 2022 | 3.410 | 3.580 | 3.290 | 3.570 | 1,215,234 | +0.05(+1.42%) |
Feb 14, 2022 | 3.410 | 3.540 | 3.370 | 3.520 | 1,461,792 | +0.16(+4.76%) |
Feb 11, 2022 | 3.270 | 3.460 | 3.240 | 3.360 | 1,155,073 | +0.06(+1.82%) |
Feb 10, 2022 | 3.240 | 3.565 | 3.213 | 3.300 | 1,317,954 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.470 | 3.250 | 3.310 | 1,831,676 | -0.14(-4.06%) |
Feb 08, 2022 | 3.350 | 3.470 | 3.240 | 3.450 | 1,279,292 | +0.05(+1.47%) |
Feb 07, 2022 | 3.070 | 3.420 | 3.070 | 3.400 | 2,564,686 | +0.29(+9.32%) |
Feb 04, 2022 | 2.940 | 3.120 | 2.910 | 3.110 | 3,023,228 | +0.12(+4.01%) |
Feb 03, 2022 | 3.200 | 2.965 | 2.990 | 2,575,479 | -0.26(-8.00%) | |
Feb 02, 2022 | 3.250 | 3.350 | 3.050 | 3.250 | 2,685,099 | +0.02(+0.62%) |
Feb 01, 2022 | 3.190 | 3.370 | 3.070 | 3.230 | 2,284,401 | +0.12(+3.86%) |
Jan 31, 2022 | 3.080 | 3.249 | 3.110 | 3,503,250 | +0.05(+1.63%) | |
Jan 28, 2022 | 2.770 | 3.050 | 2.770 | 3.060 | 4,442,429 | +0.25(+8.90%) |
Jan 27, 2022 | 3.070 | 3.080 | 2.680 | 2.810 | 6,905,785 | -0.36(-11.36%) |
Jan 26, 2022 | 4.220 | 4.320 | 3.000 | 3.170 | 18,368,728 | -7.02(-68.89%) |
Jan 25, 2022 | 9.860 | 10.25 | 9.580 | 10.19 | 700,672 | +0.13(+1.29%) |
Jan 24, 2022 | 10.02 | 10.12 | 9.360 | 10.06 | 1,014,324 | -0.24(-2.33%) |
Jan 21, 2022 | 11.12 | 11.12 | 10.28 | 10.30 | 886,818 | -0.78(-7.04%) |
Jan 20, 2022 | 11.64 | 11.70 | 11.07 | 11.08 | 966,234 | -0.27(-2.38%) |
Jan 19, 2022 | 10.42 | 11.65 | 10.30 | 11.35 | 1,554,525 | +1.15(+11.27%) |
Jan 18, 2022 | 9.930 | 10.37 | 9.760 | 10.20 | 849,116 | +0.15(+1.49%) |
Jan 14, 2022 | 10.05 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 10.50 | 10.54 | 10.10 | 10.13 | 497,272 | -0.37(-3.52%) |
Jan 12, 2022 | 10.46 | 10.60 | 10.29 | 10.50 | 547,172 | +0.21(+2.04%) |
Jan 11, 2022 | 10.22 | 10.42 | 10.05 | 10.29 | 592,818 | +0.15(+1.48%) |
Jan 10, 2022 | 9.650 | 10.14 | 9.530 | 10.14 | 596,388 | +0.57(+5.96%) |
Jan 07, 2022 | 9.400 | 9.670 | 9.170 | 9.570 | 489,718 | +0.20(+2.13%) |
Jan 06, 2022 | 9.560 | 9.750 | 9.220 | 9.370 | 820,842 | -0.43(-4.39%) |
Jan 05, 2022 | 10.24 | 10.58 | 9.780 | 9.800 | 476,493 | -0.38(-3.73%) |
Jan 04, 2022 | 10.47 | 10.55 | 10.16 | 10.18 | 521,283 | -0.19(-1.83%) |
Jan 03, 2022 | 10.23 | 10.59 | 10.13 | 10.37 | 753,905 | -0.01(-0.10%) |
Dec 31, 2021 | 10.28 | 10.45 | 10.20 | 10.38 | 390,277 | +0.25(+2.47%) |
Dec 30, 2021 | 9.960 | 10.32 | 9.960 | 10.13 | 580,523 | +0.20(+2.01%) |
Dec 29, 2021 | 10.14 | 10.29 | 9.880 | 9.930 | 458,490 | -0.41(-3.97%) |
Dec 28, 2021 | 10.59 | 10.86 | 10.31 | 10.34 | 309,594 | -0.26(-2.45%) |
Dec 27, 2021 | 10.71 | 10.94 | 10.50 | 10.60 | 514,314 | -0.20(-1.85%) |
Dec 23, 2021 | 10.79 | 10.94 | 10.61 | 10.80 | 516,764 | -0.08(-0.74%) |
Dec 22, 2021 | 10.69 | 11.04 | 10.57 | 10.88 | 664,074 | +0.17(+1.59%) |
Dec 21, 2021 | 10.30 | 10.82 | 10.25 | 10.71 | 901,577 | +0.64(+6.36%) |
Dec 20, 2021 | 10.00 | 10.41 | 9.920 | 10.07 | 557,969 | -0.10(-0.98%) |
Dec 17, 2021 | 10.51 | 10.61 | 10.05 | 10.17 | 3,394,532 | -0.29(-2.77%) |
Dec 16, 2021 | 10.68 | 10.95 | 10.40 | 10.46 | 1,151,742 | +0.16(+1.55%) |
Dec 15, 2021 | 10.19 | 10.37 | 9.670 | 10.30 | 1,193,073 | +0.00(+0.00%) |
Dec 14, 2021 | 10.65 | 10.85 | 10.25 | 10.30 | 897,985 | -0.60(-5.50%) |
Dec 13, 2021 | 11.13 | 11.71 | 10.81 | 10.90 | 943,971 | -0.23(-2.07%) |
Dec 10, 2021 | 11.61 | 11.61 | 11.09 | 11.13 | 359,535 | -0.25(-2.20%) |
Dec 09, 2021 | 11.67 | 11.69 | 11.31 | 11.38 | 460,998 | -0.60(-5.01%) |
Dec 08, 2021 | 11.60 | 12.02 | 11.41 | 11.98 | 502,842 | +0.38(+3.28%) |
Dec 07, 2021 | 11.52 | 11.92 | 11.50 | 11.60 | 320,924 | +0.11(+0.96%) |
Dec 06, 2021 | 11.09 | 11.50 | 10.86 | 11.49 | 406,788 | +0.21(+1.86%) |
Dec 03, 2021 | 11.34 | 11.52 | 10.94 | 11.28 | 690,029 | -0.11(-0.97%) |
Dec 02, 2021 | 11.70 | 11.71 | 10.71 | 11.39 | 967,871 | -0.12(-1.04%) |
Dec 01, 2021 | 13.68 | 13.68 | 11.50 | 11.51 | 937,946 | -2.00(-14.80%) |
Nov 30, 2021 | 13.30 | 13.56 | 12.77 | 13.51 | 1,930,257 | +0.35(+2.66%) |
Nov 29, 2021 | 13.18 | 13.40 | 12.99 | 13.16 | 451,527 | -0.11(-0.83%) |
Nov 26, 2021 | 13.30 | 13.48 | 12.72 | 13.27 | 434,504 | -0.29(-2.14%) |
Nov 24, 2021 | 13.23 | 13.63 | 13.21 | 13.56 | 381,135 | +0.16(+1.19%) |
Nov 23, 2021 | 13.18 | 13.59 | 13.01 | 13.40 | 649,775 | -0.15(-1.11%) |
Nov 22, 2021 | 13.57 | 14.22 | 13.28 | 13.55 | 661,994 | -0.56(-3.97%) |
Nov 19, 2021 | 14.12 | 14.63 | 14.07 | 14.11 | 452,486 | -0.12(-0.84%) |
Nov 18, 2021 | 14.14 | 14.24 | 13.90 | 14.23 | 333,898 | -0.08(-0.56%) |
Nov 17, 2021 | 14.04 | 14.59 | 13.97 | 14.31 | 591,502 | +0.55(+4.00%) |
Nov 16, 2021 | 13.54 | 13.76 | 13.33 | 13.76 | 715,102 | +0.05(+0.36%) |
Nov 15, 2021 | 13.97 | 14.25 | 13.67 | 13.71 | 461,828 | -0.27(-1.93%) |
Nov 12, 2021 | 13.47 | 14.19 | 13.43 | 13.98 | 734,555 | +0.37(+2.72%) |
Nov 11, 2021 | 13.85 | 13.89 | 13.29 | 13.61 | 638,327 | +0.21(+1.57%) |
Nov 10, 2021 | 13.67 | 13.40 | 710,929 | +0.10(+0.75%) | ||
Nov 09, 2021 | 12.74 | 13.38 | 12.65 | 13.30 | 629,694 | +0.45(+3.50%) |
Nov 08, 2021 | 12.84 | 13.08 | 12.37 | 12.85 | 510,725 | -0.06(-0.46%) |
Nov 05, 2021 | 12.62 | 12.97 | 12.33 | 12.91 | 620,555 | +0.45(+3.61%) |
Nov 04, 2021 | 12.70 | 12.90 | 12.37 | 12.46 | 393,839 | +0.04(+0.32%) |
Nov 03, 2021 | 11.81 | 12.52 | 11.80 | 12.42 | 415,433 | +0.39(+3.24%) |
Nov 02, 2021 | 12.39 | 12.54 | 11.75 | 12.03 | 739,559 | -0.56(-4.45%) |
Nov 01, 2021 | 12.26 | 12.76 | 12.30 | 12.59 | 395,110 | +0.49(+4.05%) |
Oct 29, 2021 | 12.72 | 12.79 | 11.81 | 12.10 | 1,354,774 | -0.89(-6.85%) |
Oct 28, 2021 | 13.10 | 13.22 | 12.78 | 12.99 | 744,922 | -0.06(-0.46%) |
Oct 27, 2021 | 12.76 | 13.35 | 12.68 | 13.05 | 485,834 | +0.18(+1.40%) |
Oct 26, 2021 | 12.92 | 12.87 | 391,256 | -0.13(-1.00%) | ||
Oct 25, 2021 | 12.93 | 13.17 | 12.60 | 13.00 | 539,092 | +0.17(+1.33%) |
Oct 22, 2021 | 12.96 | 13.48 | 12.72 | 12.83 | 897,945 | +0.03(+0.23%) |
Oct 21, 2021 | 12.58 | 12.88 | 12.46 | 12.80 | 543,558 | +0.04(+0.31%) |
Oct 20, 2021 | 12.32 | 12.98 | 12.11 | 12.76 | 856,757 | +0.63(+5.19%) |
Oct 19, 2021 | 12.11 | 12.41 | 11.80 | 12.13 | 616,041 | +0.61(+5.30%) |
Oct 18, 2021 | 11.95 | 12.04 | 11.51 | 11.52 | 526,987 | -0.48(-4.00%) |
Oct 15, 2021 | 11.99 | 12.31 | 11.87 | 12.00 | 415,686 | -0.26(-2.12%) |
Oct 14, 2021 | 12.26 | 12.46 | 12.03 | 12.26 | 655,653 | +0.23(+1.91%) |
Oct 13, 2021 | 11.37 | 12.36 | 11.37 | 12.03 | 1,024,650 | +0.89(+7.99%) |
Oct 12, 2021 | 10.82 | 11.18 | 10.70 | 11.14 | 705,970 | +0.41(+3.82%) |
Oct 11, 2021 | 10.89 | 11.04 | 10.72 | 10.73 | 313,130 | -0.20(-1.83%) |
Oct 08, 2021 | 11.05 | 11.24 | 10.87 | 10.93 | 518,121 | +0.14(+1.30%) |
Oct 07, 2021 | 10.93 | 11.34 | 10.73 | 10.79 | 949,955 | -0.31(-2.79%) |
Oct 06, 2021 | 11.11 | 11.18 | 10.80 | 11.10 | 617,939 | +0.00(+0.00%) |
Oct 05, 2021 | 11.14 | 11.20 | 10.80 | 11.10 | 767,537 | -0.15(-1.33%) |
Oct 04, 2021 | 11.42 | 11.52 | 11.17 | 11.25 | 544,000 | -0.24(-2.09%) |
Oct 01, 2021 | 11.82 | 11.82 | 11.30 | 11.49 | 590,545 | -0.14(-1.20%) |
Sep 30, 2021 | 11.46 | 11.90 | 11.22 | 11.63 | 891,270 | +0.48(+4.30%) |
Sep 29, 2021 | 11.85 | 11.90 | 11.03 | 11.15 | 1,025,785 | -0.70(-5.91%) |
Sep 28, 2021 | 12.10 | 12.10 | 11.66 | 11.85 | 522,543 | -0.34(-2.79%) |
Sep 27, 2021 | 12.16 | 12.53 | 12.06 | 12.19 | 564,953 | +0.10(+0.83%) |
Sep 24, 2021 | 12.21 | 12.55 | 12.09 | 12.09 | 581,527 | -0.30(-2.42%) |
Sep 23, 2021 | 12.25 | 12.59 | 12.10 | 12.39 | 664,029 | +0.04(+0.32%) |
Sep 22, 2021 | 12.65 | 12.86 | 12.27 | 12.35 | 727,108 | -0.24(-1.91%) |
Sep 21, 2021 | 12.71 | 12.89 | 12.34 | 12.59 | 740,048 | +0.06(+0.48%) |
Sep 20, 2021 | 12.48 | 12.90 | 12.28 | 12.53 | 909,675 | -0.28(-2.19%) |
Sep 17, 2021 | 13.39 | 13.39 | 12.78 | 12.81 | 2,869,481 | -0.52(-3.90%) |
Sep 16, 2021 | 13.61 | 13.61 | 12.70 | 13.33 | 840,429 | -0.58(-4.17%) |
Sep 15, 2021 | 14.06 | 14.40 | 13.79 | 13.91 | 422,528 | -0.15(-1.07%) |
Sep 14, 2021 | 13.93 | 14.41 | 13.76 | 14.06 | 528,560 | +0.17(+1.22%) |
Sep 13, 2021 | 13.96 | 14.27 | 13.52 | 13.89 | 667,933 | -0.08(-0.57%) |
Sep 10, 2021 | 13.92 | 14.63 | 13.60 | 13.97 | 696,384 | +0.05(+0.36%) |
Sep 09, 2021 | 14.48 | 14.78 | 13.86 | 13.92 | 553,245 | -0.50(-3.47%) |
Sep 08, 2021 | 14.74 | 14.79 | 14.17 | 14.42 | 643,856 | -0.47(-3.16%) |
Sep 07, 2021 | 14.60 | 15.08 | 14.37 | 14.89 | 695,937 | +0.07(+0.47%) |
Sep 03, 2021 | 14.56 | 15.22 | 14.25 | 14.82 | 795,811 | +0.62(+4.37%) |
Sep 02, 2021 | 14.64 | 14.78 | 14.12 | 14.20 | 513,421 | +0.11(+0.78%) |
Sep 01, 2021 | 14.54 | 14.65 | 13.83 | 14.09 | 635,514 | -0.25(-1.74%) |
Aug 31, 2021 | 13.93 | 14.45 | 13.93 | 14.34 | 419,665 | +0.34(+2.43%) |
Aug 30, 2021 | 14.46 | 14.62 | 13.76 | 14.00 | 405,046 | -0.34(-2.37%) |
Aug 27, 2021 | 13.46 | 14.37 | 13.46 | 14.34 | 772,188 | +0.90(+6.70%) |
Aug 26, 2021 | 13.25 | 13.94 | 13.24 | 13.44 | 503,952 | +0.04(+0.30%) |
Aug 25, 2021 | 13.14 | 13.62 | 12.92 | 13.40 | 308,192 | +0.18(+1.36%) |
Aug 24, 2021 | 13.33 | 13.51 | 12.88 | 13.22 | 496,926 | +0.03(+0.23%) |
Aug 23, 2021 | 12.96 | 13.62 | 12.96 | 13.19 | 581,070 | +0.61(+4.85%) |
Aug 20, 2021 | 12.26 | 12.81 | 12.26 | 12.58 | 415,476 | +0.24(+1.94%) |
Aug 19, 2021 | 12.35 | 12.57 | 12.05 | 12.34 | 492,906 | -0.13(-1.04%) |
Aug 18, 2021 | 12.56 | 12.65 | 11.94 | 12.47 | 979,556 | -0.10(-0.80%) |
Aug 17, 2021 | 12.67 | 13.01 | 12.35 | 12.57 | 433,323 | -0.39(-3.01%) |
Aug 16, 2021 | 13.53 | 13.53 | 12.80 | 12.96 | 618,181 | -0.67(-4.92%) |
Aug 13, 2021 | 13.73 | 13.95 | 13.50 | 13.63 | 490,743 | +0.06(+0.44%) |
Aug 12, 2021 | 13.90 | 13.97 | 13.23 | 13.57 | 485,745 | -0.46(-3.28%) |
Aug 11, 2021 | 13.10 | 14.20 | 12.86 | 14.03 | 962,679 | +1.07(+8.26%) |
Aug 10, 2021 | 13.15 | 13.43 | 12.86 | 12.96 | 1,352,668 | -0.07(-0.54%) |
Aug 09, 2021 | 13.50 | 13.90 | 12.90 | 13.03 | 1,188,120 | -0.47(-3.48%) |
Aug 06, 2021 | 13.50 | 13.70 | 12.84 | 13.50 | 881,463 | -0.20(-1.46%) |
Aug 05, 2021 | 13.46 | 14.16 | 13.45 | 13.70 | 618,992 | +0.07(+0.51%) |
Aug 04, 2021 | 14.02 | 14.18 | 13.44 | 13.63 | 534,891 | -0.31(-2.22%) |
Aug 03, 2021 | 13.59 | 13.99 | 13.50 | 13.94 | 433,376 | +0.36(+2.65%) |
Aug 02, 2021 | 13.73 | 13.95 | 13.54 | 13.58 | 297,967 | -0.06(-0.44%) |
Jul 30, 2021 | 13.95 | 14.08 | 13.60 | 13.64 | 598,855 | -0.33(-2.36%) |
Jul 29, 2021 | 14.17 | 14.41 | 13.80 | 13.97 | 1,086,263 | +0.13(+0.94%) |
Jul 28, 2021 | 13.60 | 14.08 | 13.58 | 13.84 | 909,237 | +0.32(+2.37%) |
Jul 27, 2021 | 13.33 | 13.57 | 12.75 | 13.52 | 624,945 | +0.14(+1.05%) |
Jul 26, 2021 | 13.26 | 13.80 | 13.12 | 13.38 | 487,952 | +0.33(+2.53%) |
Jul 23, 2021 | 13.32 | 13.43 | 12.64 | 13.05 | 654,224 | -0.46(-3.40%) |
Jul 22, 2021 | 13.66 | 13.97 | 13.05 | 13.51 | 448,223 | -0.21(-1.53%) |
Jul 21, 2021 | 12.68 | 14.00 | 12.59 | 13.72 | 1,342,428 | +1.03(+8.12%) |
Jul 20, 2021 | 13.25 | 13.25 | 12.45 | 12.69 | 1,647,007 | -0.01(-0.08%) |
Jul 19, 2021 | 12.40 | 12.87 | 12.08 | 12.70 | 1,265,064 | +0.02(+0.16%) |
Jul 16, 2021 | 13.37 | 13.55 | 12.55 | 12.68 | 2,154,369 | -0.75(-5.58%) |
Jul 15, 2021 | 14.00 | 14.09 | 13.36 | 13.43 | 6,283,949 | -1.09(-7.51%) |
Jul 14, 2021 | 15.70 | 15.71 | 14.22 | 14.52 | 2,102,417 | -0.79(-5.16%) |
Jul 13, 2021 | 17.66 | 17.97 | 14.81 | 15.31 | 2,137,491 | -4.06(-20.96%) |
Jul 12, 2021 | 19.36 | 20.00 | 18.94 | 19.37 | 392,863 | -0.06(-0.31%) |
Jul 09, 2021 | 18.40 | 19.45 | 18.22 | 19.43 | 245,527 | +0.78(+4.18%) |
Jul 08, 2021 | 18.75 | 19.10 | 17.66 | 18.65 | 424,347 | +0.04(+0.21%) |
Jul 07, 2021 | 18.08 | 18.75 | 17.82 | 18.61 | 282,155 | +0.53(+2.93%) |
Jul 06, 2021 | 18.55 | 18.71 | 17.63 | 18.08 | 304,686 | +0.02(+0.11%) |
Jul 02, 2021 | 17.95 | 18.40 | 17.59 | 18.06 | 292,177 | +0.45(+2.56%) |
Jul 01, 2021 | 17.93 | 17.98 | 17.09 | 17.61 | 203,308 | +0.12(+0.69%) |
Jun 30, 2021 | 16.58 | 17.72 | 16.41 | 17.49 | 480,313 | +1.04(+6.32%) |
Jun 29, 2021 | 16.27 | 16.86 | 16.27 | 16.45 | 386,001 | -0.33(-1.97%) |
Jun 28, 2021 | 17.79 | 18.25 | 16.34 | 16.78 | 737,853 | -0.98(-5.52%) |
Jun 25, 2021 | 19.62 | 19.66 | 17.70 | 17.76 | 2,182,486 | -1.54(-7.98%) |
Jun 24, 2021 | 18.99 | 19.83 | 18.68 | 19.30 | 492,847 | +0.49(+2.60%) |
Jun 23, 2021 | 18.43 | 19.35 | 18.10 | 18.81 | 581,298 | +0.73(+4.04%) |
Jun 22, 2021 | 18.16 | 18.35 | 17.44 | 18.08 | 449,229 | -0.38(-2.06%) |
Jun 21, 2021 | 18.35 | 19.45 | 17.90 | 18.46 | 1,184,386 | -0.27(-1.44%) |
Jun 18, 2021 | 17.99 | 18.84 | 17.68 | 18.73 | 1,223,255 | +0.79(+4.40%) |
Jun 17, 2021 | 17.81 | 18.58 | 16.18 | 17.94 | 2,085,788 | -1.04(-5.48%) |
Jun 16, 2021 | 18.76 | 19.36 | 18.25 | 18.98 | 740,291 | +0.30(+1.61%) |
Jun 15, 2021 | 17.96 | 18.96 | 17.58 | 18.68 | 725,982 | +0.75(+4.18%) |
Jun 14, 2021 | 17.61 | 18.37 | 17.35 | 17.93 | 448,653 | -0.19(-1.05%) |
Jun 11, 2021 | 19.34 | 19.45 | 17.94 | 18.12 | 512,988 | -1.26(-6.50%) |
Jun 10, 2021 | 17.91 | 20.26 | 17.91 | 19.38 | 1,037,942 | +1.38(+7.67%) |
Jun 09, 2021 | 18.33 | 18.66 | 17.93 | 18.00 | 346,030 | -0.26(-1.42%) |
Jun 08, 2021 | 18.40 | 18.58 | 17.76 | 18.26 | 388,025 | -0.30(-1.62%) |
Jun 07, 2021 | 16.76 | 18.92 | 16.70 | 18.56 | 917,614 | +1.75(+10.41%) |
Jun 04, 2021 | 16.42 | 17.49 | 16.42 | 16.81 | 461,858 | +0.74(+4.60%) |
Jun 03, 2021 | 16.70 | 16.86 | 15.65 | 16.07 | 575,668 | -1.19(-6.89%) |
Jun 02, 2021 | 17.13 | 17.28 | 16.73 | 17.26 | 319,897 | +0.26(+1.53%) |
Jun 01, 2021 | 17.40 | 17.40 | 16.61 | 17.00 | 548,846 | -0.04(-0.23%) |
May 28, 2021 | 16.21 | 17.15 | 16.21 | 17.04 | 592,236 | +0.60(+3.65%) |
May 27, 2021 | 16.25 | 16.42 | 15.62 | 16.44 | 671,933 | +0.56(+3.53%) |
May 26, 2021 | 16.65 | 17.00 | 15.42 | 15.88 | 621,051 | -0.57(-3.47%) |
May 25, 2021 | 15.97 | 16.82 | 15.52 | 16.45 | 732,959 | +0.21(+1.29%) |
May 24, 2021 | 16.12 | 16.50 | 15.37 | 16.24 | 632,807 | +0.05(+0.31%) |
May 21, 2021 | 15.58 | 16.22 | 15.29 | 16.19 | 829,727 | +0.85(+5.54%) |
May 20, 2021 | 13.76 | 15.41 | 13.72 | 15.34 | 862,893 | +1.39(+9.96%) |
May 19, 2021 | 13.84 | 14.38 | 13.50 | 13.95 | 553,249 | -0.03(-0.21%) |
May 18, 2021 | 14.17 | 14.67 | 13.53 | 13.98 | 578,027 | -0.16(-1.13%) |
May 17, 2021 | 12.32 | 14.21 | 12.32 | 14.14 | 942,509 | +1.97(+16.19%) |
May 14, 2021 | 11.74 | 12.21 | 11.58 | 12.17 | 327,884 | +0.77(+6.75%) |
May 13, 2021 | 11.85 | 12.14 | 11.21 | 11.40 | 537,365 | -0.67(-5.55%) |
May 12, 2021 | 12.44 | 12.99 | 11.75 | 12.07 | 677,435 | -0.45(-3.59%) |
May 11, 2021 | 11.30 | 12.57 | 11.21 | 12.52 | 513,051 | +0.90(+7.75%) |
May 10, 2021 | 12.20 | 13.19 | 11.41 | 11.62 | 1,080,845 | -0.19(-1.61%) |
May 07, 2021 | 11.82 | 11.92 | 11.12 | 11.81 | 687,001 | +0.32(+2.79%) |
May 06, 2021 | 11.70 | 11.92 | 11.37 | 11.49 | 582,710 | +0.16(+1.41%) |
May 05, 2021 | 11.42 | 11.45 | 10.93 | 11.33 | 247,246 | +0.01(+0.09%) |
May 04, 2021 | 11.74 | 11.94 | 11.05 | 11.32 | 608,275 | -0.42(-3.58%) |