Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.660 | 3.705 | 3.320 | 3.330 | 2,250,235 | -0.32(-8.77%) |
Apr 28, 2022 | 3.580 | 3.730 | 3.330 | 3.650 | 2,832,630 | +0.12(+3.40%) |
Apr 27, 2022 | 3.660 | 3.740 | 3.530 | 3.530 | 1,951,094 | -0.16(-4.34%) |
Apr 26, 2022 | 3.880 | 3.890 | 3.670 | 3.690 | 1,481,026 | -0.21(-5.38%) |
Apr 25, 2022 | 3.620 | 3.920 | 3.610 | 3.900 | 2,469,898 | +0.24(+6.56%) |
Apr 22, 2022 | 3.660 | 3.795 | 3.560 | 3.660 | 2,395,277 | -0.01(-0.27%) |
Apr 21, 2022 | 4.040 | 4.140 | 3.670 | 3.670 | 2,361,404 | -0.27(-6.85%) |
Apr 20, 2022 | 4.090 | 4.100 | 3.900 | 3.940 | 1,772,977 | -0.14(-3.43%) |
Apr 19, 2022 | 3.950 | 4.260 | 3.915 | 4.080 | 1,509,557 | +0.10(+2.51%) |
Apr 18, 2022 | 4.200 | 4.220 | 3.930 | 3.980 | 1,959,141 | -0.21(-5.01%) |
Apr 14, 2022 | 4.360 | 4.380 | 4.160 | 4.190 | 1,279,672 | -0.12(-2.78%) |
Apr 13, 2022 | 4.190 | 4.375 | 4.110 | 4.310 | 1,630,204 | +0.16(+3.86%) |
Apr 12, 2022 | 4.300 | 4.480 | 4.090 | 4.150 | 1,898,070 | -0.05(-1.19%) |
Apr 11, 2022 | 4.260 | 4.320 | 4.110 | 4.200 | 3,028,113 | -0.02(-0.47%) |
Apr 08, 2022 | 4.340 | 4.377 | 4.175 | 4.220 | 1,324,140 | -0.18(-4.09%) |
Apr 07, 2022 | 4.460 | 4.530 | 4.255 | 4.400 | 1,497,150 | -0.05(-1.12%) |
Apr 06, 2022 | 4.440 | 4.480 | 4.170 | 4.450 | 3,373,158 | -0.11(-2.41%) |
Apr 05, 2022 | 4.780 | 4.800 | 4.460 | 4.560 | 2,029,552 | -0.20(-4.20%) |
Apr 04, 2022 | 4.720 | 5.000 | 4.690 | 4.760 | 2,008,370 | +0.07(+1.49%) |
Apr 01, 2022 | 4.780 | 4.870 | 4.655 | 4.690 | 2,072,962 | -0.07(-1.47%) |
Mar 31, 2022 | 4.810 | 4.925 | 4.750 | 4.760 | 1,287,324 | -0.08(-1.65%) |
Mar 30, 2022 | 5.050 | 5.225 | 4.820 | 4.840 | 1,573,705 | -0.27(-5.28%) |
Mar 29, 2022 | 4.990 | 5.230 | 4.950 | 5.110 | 2,010,391 | +0.21(+4.29%) |
Mar 28, 2022 | 4.660 | 4.900 | 4.650 | 4.900 | 1,624,921 | +0.25(+5.38%) |
Mar 25, 2022 | 4.880 | 4.920 | 4.630 | 4.650 | 1,480,515 | -0.26(-5.30%) |
Mar 24, 2022 | 5.120 | 5.130 | 4.775 | 4.910 | 1,656,175 | -0.19(-3.73%) |
Mar 23, 2022 | 5.080 | 5.271 | 4.985 | 5.100 | 1,558,025 | +0.00(+0.00%) |
Mar 22, 2022 | 5.130 | 5.260 | 5.070 | 5.100 | 1,850,205 | -0.06(-1.16%) |
Mar 21, 2022 | 5.430 | 5.500 | 5.050 | 5.160 | 2,608,164 | -0.27(-4.97%) |
Mar 18, 2022 | 5.360 | 5.630 | 5.180 | 5.430 | 4,719,241 | +0.04(+0.74%) |
Mar 17, 2022 | 5.040 | 5.390 | 4.820 | 5.390 | 3,362,481 | +0.32(+6.31%) |
Mar 16, 2022 | 4.800 | 5.270 | 4.770 | 5.070 | 6,536,406 | +0.57(+12.67%) |
Mar 15, 2022 | 4.040 | 4.700 | 4.040 | 4.500 | 9,369,915 | +0.76(+20.32%) |
Mar 14, 2022 | 4.050 | 4.125 | 3.660 | 3.740 | 4,463,078 | -0.30(-7.43%) |
Mar 11, 2022 | 4.290 | 4.290 | 4.025 | 4.040 | 1,733,483 | -0.25(-5.83%) |
Mar 10, 2022 | 4.310 | 4.290 | 1,326,410 | -0.14(-3.16%) | ||
Mar 09, 2022 | 4.230 | 4.600 | 4.190 | 4.430 | 2,654,213 | +0.33(+8.05%) |
Mar 08, 2022 | 4.020 | 4.310 | 3.940 | 4.100 | 2,729,201 | +0.08(+1.99%) |
Mar 07, 2022 | 4.020 | 4.180 | 3.910 | 4.020 | 3,061,161 | -0.03(-0.74%) |
Mar 04, 2022 | 4.060 | 4.292 | 4.025 | 4.050 | 2,593,574 | -0.08(-1.94%) |
Mar 03, 2022 | 4.510 | 4.540 | 4.095 | 4.130 | 4,775,183 | -0.35(-7.81%) |
Mar 02, 2022 | 4.910 | 4.920 | 4.470 | 4.480 | 4,072,567 | -0.41(-8.38%) |
Mar 01, 2022 | 5.140 | 5.145 | 4.860 | 4.890 | 4,529,504 | -0.26(-5.05%) |
Feb 28, 2022 | 5.660 | 6.190 | 5.110 | 5.150 | 5,991,087 | -0.56(-9.81%) |
Feb 25, 2022 | 5.760 | 5.810 | 5.530 | 5.710 | 3,676,287 | +0.07(+1.24%) |
Feb 24, 2022 | 4.770 | 5.710 | 4.670 | 5.640 | 5,595,018 | +0.61(+12.13%) |
Feb 23, 2022 | 5.180 | 5.250 | 4.960 | 5.030 | 2,410,667 | -0.13(-2.52%) |
Feb 22, 2022 | 5.000 | 5.315 | 5.000 | 5.160 | 2,783,328 | -0.07(-1.34%) |
Feb 18, 2022 | 5.230 | 0 | -0.48(-8.41%) | |||
Feb 17, 2022 | 6.000 | 6.020 | 5.670 | 5.710 | 1,350,838 | -0.36(-5.93%) |
Feb 16, 2022 | 5.940 | 6.145 | 5.750 | 6.070 | 1,787,357 | +0.07(+1.17%) |
Feb 15, 2022 | 5.750 | 6.020 | 5.750 | 6.000 | 1,345,518 | +0.38(+6.76%) |
Feb 14, 2022 | 5.710 | 5.910 | 5.560 | 5.620 | 1,426,670 | -0.12(-2.09%) |
Feb 11, 2022 | 6.050 | 6.121 | 5.639 | 5.740 | 1,701,377 | -0.31(-5.12%) |
Feb 10, 2022 | 6.000 | 6.400 | 5.960 | 6.050 | 1,915,103 | -0.14(-2.26%) |
Feb 09, 2022 | 6.020 | 6.210 | 6.010 | 6.190 | 1,309,794 | +0.20(+3.34%) |
Feb 08, 2022 | 5.850 | 6.090 | 5.730 | 5.990 | 1,628,284 | +0.15(+2.57%) |
Feb 07, 2022 | 5.610 | 5.990 | 5.580 | 5.840 | 1,590,784 | +0.08(+1.39%) |
Feb 04, 2022 | 5.680 | 5.814 | 5.535 | 5.760 | 1,726,022 | +0.08(+1.41%) |
Feb 03, 2022 | 5.560 | 5.680 | 1,641,874 | -0.15(-2.57%) | ||
Feb 02, 2022 | 6.120 | 6.125 | 5.670 | 5.830 | 2,107,291 | -0.23(-3.80%) |
Feb 01, 2022 | 5.930 | 6.070 | 5.690 | 6.060 | 2,558,968 | +0.26(+4.48%) |
Jan 31, 2022 | 5.230 | 5.820 | 5.800 | 3,071,823 | +0.60(+11.54%) | |
Jan 28, 2022 | 5.080 | 5.250 | 4.840 | 5.200 | 3,213,620 | +0.13(+2.56%) |
Jan 27, 2022 | 5.420 | 5.450 | 5.020 | 5.070 | 3,210,341 | -0.26(-4.88%) |
Jan 26, 2022 | 5.730 | 5.860 | 5.310 | 5.330 | 2,363,794 | -0.28(-4.99%) |
Jan 25, 2022 | 5.750 | 5.815 | 5.500 | 5.610 | 2,278,631 | -0.23(-3.94%) |
Jan 24, 2022 | 5.640 | 5.880 | 5.150 | 5.840 | 5,232,557 | +0.03(+0.52%) |
Jan 21, 2022 | 5.970 | 6.130 | 5.790 | 5.810 | 3,349,882 | -0.26(-4.28%) |
Jan 20, 2022 | 6.340 | 6.620 | 6.050 | 6.070 | 2,517,647 | -0.15(-2.41%) |
Jan 19, 2022 | 6.410 | 6.630 | 6.170 | 6.220 | 2,500,380 | -0.17(-2.66%) |
Jan 18, 2022 | 6.640 | 6.700 | 6.295 | 6.390 | 2,316,473 | -0.37(-5.47%) |
Jan 14, 2022 | 6.760 | 0 | -0.04(-0.59%) | |||
Jan 13, 2022 | 7.140 | 7.180 | 6.790 | 6.800 | 1,898,867 | -0.31(-4.36%) |
Jan 12, 2022 | 7.570 | 7.575 | 7.100 | 7.110 | 3,850,741 | -0.44(-5.83%) |
Jan 11, 2022 | 6.830 | 7.660 | 6.740 | 7.550 | 8,636,006 | +1.23(+19.46%) |
Jan 10, 2022 | 6.030 | 6.330 | 5.765 | 6.320 | 4,293,360 | +0.25(+4.12%) |
Jan 07, 2022 | 6.350 | 6.440 | 5.960 | 6.070 | 3,951,181 | -0.27(-4.26%) |
Jan 06, 2022 | 6.820 | 6.880 | 6.285 | 6.340 | 4,101,449 | -0.48(-7.04%) |
Jan 05, 2022 | 6.790 | 7.270 | 6.755 | 6.820 | 4,806,015 | +0.14(+2.10%) |
Jan 04, 2022 | 6.930 | 6.930 | 6.435 | 6.680 | 2,582,158 | -0.17(-2.48%) |
Jan 03, 2022 | 6.730 | 6.960 | 6.610 | 6.850 | 2,252,265 | +0.16(+2.39%) |
Dec 31, 2021 | 6.720 | 7.099 | 6.680 | 6.690 | 2,953,505 | -0.07(-1.04%) |
Dec 30, 2021 | 6.310 | 6.880 | 6.310 | 6.760 | 3,598,924 | +0.37(+5.79%) |
Dec 29, 2021 | 6.970 | 6.980 | 6.320 | 6.390 | 3,157,340 | -0.56(-8.06%) |
Dec 28, 2021 | 6.940 | 7.110 | 6.790 | 6.950 | 2,691,591 | +0.01(+0.14%) |
Dec 27, 2021 | 7.390 | 7.420 | 6.860 | 6.940 | 2,542,017 | -0.45(-6.09%) |
Dec 23, 2021 | 7.110 | 7.460 | 7.040 | 7.390 | 1,971,169 | +0.25(+3.50%) |
Dec 22, 2021 | 7.300 | 7.320 | 7.080 | 7.140 | 1,682,166 | -0.19(-2.59%) |
Dec 21, 2021 | 7.210 | 7.380 | 7.085 | 7.330 | 1,961,646 | +0.24(+3.39%) |
Dec 20, 2021 | 7.030 | 7.220 | 6.780 | 7.090 | 3,934,086 | -0.19(-2.61%) |
Dec 17, 2021 | 6.800 | 7.280 | 6.520 | 7.280 | 12,614,175 | +0.41(+5.97%) |
Dec 16, 2021 | 7.240 | 7.250 | 6.660 | 6.870 | 2,793,330 | -0.24(-3.38%) |
Dec 15, 2021 | 6.860 | 7.120 | 6.620 | 7.110 | 2,736,895 | +0.29(+4.25%) |
Dec 14, 2021 | 7.000 | 7.080 | 6.770 | 6.820 | 2,229,112 | -0.27(-3.81%) |
Dec 13, 2021 | 7.300 | 7.400 | 6.890 | 7.090 | 2,631,963 | -0.01(-0.14%) |
Dec 10, 2021 | 7.530 | 7.630 | 7.060 | 7.100 | 2,472,818 | -0.30(-4.05%) |
Dec 09, 2021 | 7.750 | 7.840 | 7.350 | 7.400 | 3,145,566 | -0.32(-4.15%) |
Dec 08, 2021 | 7.660 | 7.810 | 7.300 | 7.720 | 4,118,478 | +0.25(+3.35%) |
Dec 07, 2021 | 6.890 | 7.655 | 6.860 | 7.470 | 4,138,959 | +0.83(+12.50%) |
Dec 06, 2021 | 6.450 | 6.740 | 6.010 | 6.640 | 6,379,089 | +0.24(+3.75%) |
Dec 03, 2021 | 7.000 | 7.000 | 6.250 | 6.400 | 5,851,247 | -0.52(-7.51%) |
Dec 02, 2021 | 6.810 | 7.070 | 6.780 | 6.920 | 2,409,845 | +0.11(+1.62%) |
Dec 01, 2021 | 7.150 | 7.240 | 6.730 | 6.810 | 3,034,472 | -0.24(-3.40%) |
Nov 30, 2021 | 7.030 | 7.300 | 6.900 | 7.050 | 3,749,511 | -0.06(-0.84%) |
Nov 29, 2021 | 7.600 | 7.660 | 7.080 | 7.110 | 3,727,375 | -0.41(-5.45%) |
Nov 26, 2021 | 7.620 | 7.740 | 7.515 | 7.520 | 1,700,984 | -0.34(-4.33%) |
Nov 24, 2021 | 7.510 | 7.900 | 7.340 | 7.860 | 3,458,474 | +0.26(+3.42%) |
Nov 23, 2021 | 7.760 | 7.805 | 7.490 | 7.600 | 3,988,011 | -0.15(-1.94%) |
Nov 22, 2021 | 8.000 | 8.072 | 7.690 | 7.750 | 4,400,900 | -0.25(-3.12%) |
Nov 19, 2021 | 8.390 | 8.550 | 7.970 | 8.000 | 2,494,536 | -0.35(-4.19%) |
Nov 18, 2021 | 9.060 | 9.060 | 8.285 | 8.350 | 4,296,988 | -0.65(-7.22%) |
Nov 17, 2021 | 8.900 | 9.280 | 8.490 | 9.000 | 5,633,239 | +0.34(+3.93%) |
Nov 16, 2021 | 7.700 | 8.950 | 7.420 | 8.660 | 11,186,118 | +1.14(+15.16%) |
Nov 15, 2021 | 7.625 | 7.650 | 6.760 | 7.520 | 12,033,378 | -1.08(-12.56%) |
Nov 12, 2021 | 9.160 | 9.180 | 8.590 | 8.600 | 5,145,891 | -0.51(-5.60%) |
Nov 11, 2021 | 9.370 | 9.375 | 9.095 | 9.110 | 2,303,542 | -0.22(-2.36%) |
Nov 10, 2021 | 9.740 | 9.320 | 9.330 | 2,305,550 | -0.41(-4.21%) | |
Nov 09, 2021 | 10.19 | 10.24 | 9.710 | 9.740 | 2,444,411 | -0.47(-4.60%) |
Nov 08, 2021 | 10.42 | 10.50 | 10.17 | 10.21 | 1,384,672 | -0.22(-2.11%) |
Nov 05, 2021 | 10.50 | 10.84 | 10.33 | 10.43 | 1,305,384 | -0.03(-0.29%) |
Nov 04, 2021 | 10.70 | 10.99 | 10.45 | 10.46 | 1,090,109 | -0.19(-1.78%) |
Nov 03, 2021 | 10.45 | 10.71 | 10.34 | 10.65 | 1,377,307 | +0.17(+1.62%) |
Nov 02, 2021 | 10.58 | 10.58 | 10.19 | 10.48 | 1,134,031 | -0.12(-1.13%) |
Nov 01, 2021 | 10.34 | 10.88 | 10.53 | 10.60 | 1,610,857 | +0.28(+2.71%) |
Oct 29, 2021 | 10.39 | 10.49 | 10.12 | 10.32 | 2,534,045 | +0.10(+0.98%) |
Oct 28, 2021 | 10.15 | 10.48 | 10.02 | 10.22 | 1,572,622 | +0.12(+1.19%) |
Oct 27, 2021 | 10.21 | 10.38 | 10.05 | 10.10 | 1,326,074 | -0.15(-1.46%) |
Oct 26, 2021 | 10.72 | 10.24 | 10.25 | 1,105,372 | -0.48(-4.47%) | |
Oct 25, 2021 | 10.30 | 10.79 | 10.20 | 10.73 | 1,088,805 | +0.37(+3.57%) |
Oct 22, 2021 | 10.55 | 10.55 | 10.25 | 10.36 | 942,452 | -0.28(-2.63%) |
Oct 21, 2021 | 10.37 | 10.67 | 10.30 | 10.64 | 1,210,859 | +0.27(+2.60%) |
Oct 20, 2021 | 10.47 | 10.76 | 10.23 | 10.37 | 1,401,521 | -0.09(-0.86%) |
Oct 19, 2021 | 10.15 | 10.48 | 9.921 | 10.46 | 2,359,598 | +0.33(+3.26%) |
Oct 18, 2021 | 10.51 | 10.60 | 10.05 | 10.13 | 2,186,142 | -0.51(-4.79%) |
Oct 15, 2021 | 11.53 | 11.53 | 10.64 | 10.64 | 1,337,336 | -0.58(-5.17%) |
Oct 14, 2021 | 11.08 | 11.36 | 11.04 | 11.22 | 1,161,233 | +0.31(+2.84%) |
Oct 13, 2021 | 10.89 | 10.99 | 10.73 | 10.91 | 970,052 | +0.14(+1.30%) |
Oct 12, 2021 | 10.70 | 10.91 | 10.64 | 10.77 | 864,550 | +0.10(+0.94%) |
Oct 11, 2021 | 10.68 | 10.86 | 10.60 | 10.67 | 742,035 | -0.04(-0.37%) |
Oct 08, 2021 | 10.94 | 11.11 | 10.68 | 10.71 | 786,570 | -0.17(-1.56%) |
Oct 07, 2021 | 10.85 | 11.11 | 10.74 | 10.88 | 895,795 | +0.17(+1.59%) |
Oct 06, 2021 | 10.55 | 11.02 | 10.51 | 10.71 | 959,109 | -0.13(-1.20%) |
Oct 05, 2021 | 10.60 | 10.88 | 10.49 | 10.84 | 1,373,914 | +0.31(+2.94%) |
Oct 04, 2021 | 10.90 | 10.97 | 10.43 | 10.53 | 1,661,743 | -0.52(-4.71%) |
Oct 01, 2021 | 10.50 | 11.13 | 10.35 | 11.05 | 1,705,791 | +0.61(+5.84%) |
Sep 30, 2021 | 10.25 | 10.49 | 10.05 | 10.44 | 2,265,083 | +0.24(+2.35%) |
Sep 29, 2021 | 10.85 | 10.87 | 10.10 | 10.20 | 2,040,106 | -0.57(-5.29%) |
Sep 28, 2021 | 11.42 | 11.46 | 10.70 | 10.77 | 2,694,676 | -0.76(-6.59%) |
Sep 27, 2021 | 11.40 | 11.60 | 11.23 | 11.53 | 1,445,902 | +0.09(+0.79%) |
Sep 24, 2021 | 11.77 | 11.91 | 11.42 | 11.44 | 1,170,525 | -0.49(-4.11%) |
Sep 23, 2021 | 11.51 | 12.02 | 11.39 | 11.93 | 1,502,392 | +0.54(+4.74%) |
Sep 22, 2021 | 11.33 | 11.52 | 11.17 | 11.39 | 1,363,977 | +0.11(+0.98%) |
Sep 21, 2021 | 11.49 | 11.55 | 11.09 | 11.28 | 1,636,821 | -0.11(-0.97%) |
Sep 20, 2021 | 12.08 | 12.29 | 11.07 | 11.39 | 3,776,289 | -1.15(-9.17%) |
Sep 17, 2021 | 12.90 | 13.18 | 12.53 | 12.54 | 21,174,992 | -0.41(-3.17%) |
Sep 16, 2021 | 12.73 | 13.07 | 12.65 | 12.95 | 1,893,879 | +0.33(+2.61%) |
Sep 15, 2021 | 12.31 | 12.79 | 12.21 | 12.62 | 2,014,747 | +0.25(+2.02%) |
Sep 14, 2021 | 12.51 | 13.02 | 12.26 | 12.37 | 4,397,439 | -0.23(-1.83%) |
Sep 13, 2021 | 12.71 | 12.96 | 12.50 | 12.60 | 2,218,306 | -0.15(-1.18%) |
Sep 10, 2021 | 12.54 | 13.13 | 12.46 | 12.75 | 2,236,977 | +0.20(+1.59%) |
Sep 09, 2021 | 12.42 | 13.06 | 12.28 | 12.55 | 1,999,011 | +0.03(+0.24%) |
Sep 08, 2021 | 13.16 | 13.28 | 12.52 | 12.52 | 3,245,606 | -0.73(-5.51%) |
Sep 07, 2021 | 13.20 | 13.56 | 12.92 | 13.25 | 2,648,910 | +0.24(+1.84%) |
Sep 03, 2021 | 13.00 | 13.12 | 12.71 | 13.01 | 2,083,877 | +0.05(+0.39%) |
Sep 02, 2021 | 12.70 | 13.06 | 12.62 | 12.96 | 2,379,018 | +0.39(+3.10%) |
Sep 01, 2021 | 12.45 | 12.74 | 12.35 | 12.57 | 1,845,607 | +0.21(+1.70%) |
Aug 31, 2021 | 12.10 | 12.51 | 11.87 | 12.36 | 2,416,349 | +0.34(+2.83%) |
Aug 30, 2021 | 12.22 | 12.38 | 11.75 | 12.02 | 1,884,365 | -0.25(-2.04%) |
Aug 27, 2021 | 11.69 | 12.44 | 11.68 | 12.27 | 3,031,027 | +0.62(+5.32%) |
Aug 26, 2021 | 12.00 | 12.34 | 11.62 | 11.65 | 1,784,680 | -0.29(-2.43%) |
Aug 25, 2021 | 11.72 | 12.15 | 11.61 | 11.94 | 2,009,478 | +0.10(+0.84%) |
Aug 24, 2021 | 11.38 | 11.99 | 11.32 | 11.84 | 3,187,435 | +0.38(+3.32%) |
Aug 23, 2021 | 10.39 | 11.55 | 10.35 | 11.46 | 3,685,822 | +1.29(+12.68%) |
Aug 20, 2021 | 9.990 | 10.42 | 9.970 | 10.17 | 1,059,505 | +0.12(+1.19%) |
Aug 19, 2021 | 10.21 | 10.38 | 9.910 | 10.05 | 1,817,718 | -0.27(-2.62%) |
Aug 18, 2021 | 9.900 | 10.54 | 9.660 | 10.32 | 2,086,422 | +0.46(+4.67%) |
Aug 17, 2021 | 10.22 | 10.22 | 9.720 | 9.860 | 2,522,017 | -0.32(-3.14%) |
Aug 16, 2021 | 10.65 | 10.65 | 10.11 | 10.18 | 2,052,865 | -0.54(-5.04%) |
Aug 13, 2021 | 11.45 | 11.56 | 10.62 | 10.72 | 1,791,116 | -0.87(-7.51%) |
Aug 12, 2021 | 11.66 | 11.66 | 11.35 | 11.59 | 1,273,786 | +0.11(+0.96%) |
Aug 11, 2021 | 11.45 | 11.56 | 11.13 | 11.48 | 1,748,127 | +0.04(+0.35%) |
Aug 10, 2021 | 11.61 | 11.73 | 11.30 | 11.44 | 1,659,925 | -0.26(-2.22%) |
Aug 09, 2021 | 10.70 | 12.16 | 10.66 | 11.70 | 5,065,890 | +1.26(+12.07%) |
Aug 06, 2021 | 10.55 | 10.60 | 10.00 | 10.44 | 2,145,261 | -0.13(-1.23%) |
Aug 05, 2021 | 10.17 | 10.57 | 10.00 | 10.57 | 1,379,536 | +0.40(+3.93%) |
Aug 04, 2021 | 10.16 | 10.31 | 9.930 | 10.17 | 2,000,355 | -0.21(-2.02%) |
Aug 03, 2021 | 10.62 | 10.63 | 10.18 | 10.38 | 1,443,508 | -0.33(-3.08%) |
Aug 02, 2021 | 10.74 | 10.85 | 10.42 | 10.71 | 1,170,868 | -0.03(-0.28%) |
Jul 30, 2021 | 10.94 | 11.17 | 10.66 | 10.74 | 896,426 | -0.26(-2.36%) |
Jul 29, 2021 | 11.02 | 11.19 | 10.80 | 11.00 | 809,933 | +0.00(+0.00%) |
Jul 28, 2021 | 11.00 | 11.10 | 10.67 | 11.00 | 1,503,019 | +0.09(+0.82%) |
Jul 27, 2021 | 10.97 | 10.98 | 10.66 | 10.91 | 1,270,506 | -0.07(-0.64%) |
Jul 26, 2021 | 10.64 | 11.10 | 10.52 | 10.98 | 1,234,632 | +0.36(+3.39%) |
Jul 23, 2021 | 10.98 | 11.04 | 10.46 | 10.62 | 1,140,688 | -0.37(-3.37%) |
Jul 22, 2021 | 11.35 | 11.47 | 10.98 | 10.99 | 1,053,622 | -0.32(-2.83%) |
Jul 21, 2021 | 10.84 | 11.35 | 10.81 | 11.31 | 1,177,337 | +0.51(+4.72%) |
Jul 20, 2021 | 10.69 | 10.97 | 10.52 | 10.80 | 1,486,352 | +0.12(+1.12%) |
Jul 19, 2021 | 10.15 | 10.96 | 10.07 | 10.68 | 2,958,430 | +0.20(+1.91%) |
Jul 16, 2021 | 10.91 | 11.01 | 10.35 | 10.48 | 3,896,726 | -0.24(-2.24%) |
Jul 15, 2021 | 10.85 | 11.37 | 10.47 | 10.72 | 3,559,959 | -0.15(-1.38%) |
Jul 14, 2021 | 11.74 | 11.77 | 10.67 | 10.87 | 3,338,823 | -0.83(-7.09%) |
Jul 13, 2021 | 12.39 | 12.45 | 11.68 | 11.70 | 2,042,922 | -0.78(-6.25%) |
Jul 12, 2021 | 12.89 | 12.92 | 12.37 | 12.48 | 1,013,200 | -0.32(-2.50%) |
Jul 09, 2021 | 12.80 | 13.00 | 12.53 | 12.80 | 2,022,740 | +0.13(+1.03%) |
Jul 08, 2021 | 11.82 | 12.79 | 11.76 | 12.67 | 2,525,711 | +0.40(+3.26%) |
Jul 07, 2021 | 12.59 | 12.79 | 12.08 | 12.27 | 3,221,570 | -0.32(-2.54%) |
Jul 06, 2021 | 12.77 | 12.89 | 12.17 | 12.59 | 2,934,834 | -0.16(-1.25%) |
Jul 02, 2021 | 14.26 | 14.26 | 12.25 | 12.75 | 8,396,365 | -1.50(-10.53%) |
Jul 01, 2021 | 14.55 | 14.60 | 13.95 | 14.25 | 2,899,077 | -0.23(-1.59%) |
Jun 30, 2021 | 14.19 | 14.71 | 13.95 | 14.48 | 1,913,883 | +0.22(+1.54%) |
Jun 29, 2021 | 14.50 | 14.59 | 14.13 | 14.26 | 1,389,366 | -0.12(-0.83%) |
Jun 28, 2021 | 14.35 | 14.66 | 14.11 | 14.38 | 1,945,129 | +0.01(+0.07%) |
Jun 25, 2021 | 13.66 | 14.41 | 13.30 | 14.37 | 9,800,836 | +0.71(+5.20%) |
Jun 24, 2021 | 13.89 | 13.90 | 13.32 | 13.66 | 3,262,413 | -0.12(-0.87%) |
Jun 23, 2021 | 14.11 | 14.17 | 13.57 | 13.78 | 2,454,423 | -0.37(-2.61%) |
Jun 22, 2021 | 14.50 | 14.59 | 13.58 | 14.15 | 4,577,446 | -0.60(-4.07%) |
Jun 21, 2021 | 14.41 | 15.65 | 13.86 | 14.75 | 6,486,054 | +0.80(+5.73%) |
Jun 18, 2021 | 13.77 | 14.23 | 13.67 | 13.95 | 10,873,639 | +0.03(+0.22%) |
Jun 17, 2021 | 13.92 | 14.33 | 13.57 | 13.92 | 2,874,775 | -0.21(-1.49%) |
Jun 16, 2021 | 13.36 | 14.67 | 13.24 | 14.13 | 5,498,861 | +0.55(+4.05%) |
Jun 15, 2021 | 13.95 | 14.03 | 13.20 | 13.58 | 2,088,408 | -0.29(-2.09%) |
Jun 14, 2021 | 14.46 | 14.74 | 13.87 | 13.87 | 2,171,347 | -0.24(-1.70%) |
Jun 11, 2021 | 14.04 | 14.25 | 13.82 | 14.11 | 1,506,825 | -0.09(-0.63%) |
Jun 10, 2021 | 14.32 | 14.66 | 13.55 | 14.20 | 2,816,360 | -0.15(-1.05%) |
Jun 09, 2021 | 14.77 | 14.77 | 13.99 | 14.35 | 2,938,519 | -0.43(-2.91%) |
Jun 08, 2021 | 14.21 | 14.99 | 13.70 | 14.78 | 3,820,990 | +0.65(+4.60%) |
Jun 07, 2021 | 13.41 | 14.27 | 13.15 | 14.13 | 3,129,573 | +0.87(+6.56%) |
Jun 04, 2021 | 12.78 | 13.40 | 12.68 | 13.26 | 1,858,840 | +0.59(+4.66%) |
Jun 03, 2021 | 12.72 | 13.12 | 12.32 | 12.67 | 2,541,906 | -0.14(-1.09%) |
Jun 02, 2021 | 12.53 | 12.89 | 12.28 | 12.81 | 3,044,176 | +0.36(+2.89%) |
Jun 01, 2021 | 12.22 | 12.66 | 11.93 | 12.45 | 3,414,836 | +0.70(+5.96%) |
May 28, 2021 | 11.55 | 12.04 | 11.45 | 11.75 | 2,482,309 | +0.33(+2.89%) |
May 27, 2021 | 11.09 | 11.47 | 10.88 | 11.42 | 3,220,948 | +0.32(+2.88%) |
May 26, 2021 | 10.29 | 11.15 | 10.18 | 11.10 | 2,981,525 | +0.83(+8.08%) |
May 25, 2021 | 10.85 | 10.86 | 10.26 | 10.27 | 1,816,913 | -0.34(-3.20%) |
May 24, 2021 | 10.54 | 10.77 | 10.27 | 10.61 | 2,429,892 | +0.45(+4.43%) |
May 21, 2021 | 10.23 | 10.42 | 10.11 | 10.16 | 2,121,135 | -0.02(-0.20%) |
May 20, 2021 | 10.14 | 10.34 | 9.990 | 10.18 | 1,880,223 | +0.12(+1.19%) |
May 19, 2021 | 9.670 | 10.08 | 9.450 | 10.06 | 2,731,130 | +0.16(+1.62%) |
May 18, 2021 | 9.740 | 10.19 | 9.700 | 9.900 | 4,182,077 | +0.21(+2.17%) |
May 17, 2021 | 9.640 | 10.18 | 9.360 | 9.690 | 3,263,781 | -0.21(-2.12%) |
May 14, 2021 | 9.730 | 10.24 | 9.300 | 9.900 | 5,939,048 | +0.45(+4.76%) |
May 13, 2021 | 11.33 | 11.57 | 9.200 | 9.450 | 8,412,080 | -1.78(-15.85%) |
May 12, 2021 | 11.01 | 11.55 | 10.71 | 11.23 | 2,632,975 | +0.09(+0.81%) |
May 11, 2021 | 10.61 | 11.26 | 10.44 | 11.14 | 2,436,135 | -0.07(-0.62%) |
May 10, 2021 | 11.99 | 11.99 | 11.11 | 11.21 | 2,496,137 | -0.94(-7.74%) |
May 07, 2021 | 12.03 | 12.70 | 11.90 | 12.15 | 2,400,272 | +0.10(+0.83%) |
May 06, 2021 | 13.00 | 13.05 | 11.67 | 12.05 | 3,771,516 | -1.18(-8.92%) |
May 05, 2021 | 13.40 | 13.49 | 13.07 | 13.23 | 1,331,248 | -0.15(-1.12%) |
May 04, 2021 | 13.90 | 14.00 | 12.94 | 13.38 | 2,632,486 | -0.99(-6.89%) |