Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.40 | 644,337 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,272 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,761 | +0.25(+1.54%) |
Apr 26, 2022 | 16.06 | 16.81 | 15.89 | 16.10 | 873,232 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,372 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,025 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.12 | 17.36 | 17.44 | 880,648 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,719 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.14 | 18.36 | 18.59 | 958,331 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,657 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,711 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.29 | 16.48 | 17.14 | 746,442 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,004 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,397 | -0.73(-4.25%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,434 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.38 | 17.13 | 640,597 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,054 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,317 | +0.05(+0.31%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,838 | +0.31(+1.82%) |
Apr 01, 2022 | 16.57 | 16.90 | 16.33 | 16.86 | 936,055 | +0.16(+0.94%) |
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,533 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,255 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,683,985 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,639 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,675 | +0.20(+1.25%) |
Mar 24, 2022 | 15.02 | 15.77 | 15.02 | 15.68 | 1,257,752 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.68 | 14.98 | 622,426 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.35 | 14.83 | 676,339 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.38 | 14.45 | 15.12 | 908,167 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,759 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,554 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.34 | 13.32 | 13.41 | 1,646,852 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,471 | -1.79(-11.48%) |
Mar 14, 2022 | 15.70 | 16.05 | 15.26 | 15.56 | 4,272,743 | -0.32(-2.02%) |
Mar 11, 2022 | 15.04 | 15.92 | 14.94 | 15.88 | 2,356,108 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,078 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,651 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,052 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.94 | 1,413,303 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,790 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.60 | 11.06 | 11.22 | 1,332,703 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.75 | 11.21 | 11.27 | 1,072,609 | +0.14(+1.29%) |
Mar 01, 2022 | 11.51 | 12.07 | 11.01 | 11.12 | 1,262,485 | -0.25(-2.19%) |
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,709 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.96 | 11.52 | 11.64 | 908,898 | -0.56(-4.56%) |
Feb 24, 2022 | 11.92 | 12.28 | 11.66 | 12.20 | 1,432,286 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,555 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,185 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.49 | 13.59 | 617,461 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,531 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 14.00 | 523,348 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,295 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,098 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,525 | -0.22(-1.56%) |
Feb 09, 2022 | 13.64 | 14.10 | 13.55 | 13.86 | 1,058,746 | +0.29(+2.17%) |
Feb 08, 2022 | 13.68 | 13.69 | 13.15 | 13.56 | 921,433 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,183 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.64 | 711,171 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,767 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,891 | +0.17(+1.26%) |
Feb 01, 2022 | 12.66 | 13.62 | 12.46 | 13.54 | 1,036,902 | +0.77(+6.04%) |
Jan 31, 2022 | 12.83 | 12.90 | 12.77 | 1,073,599 | -0.05(-0.36%) | |
Jan 28, 2022 | 12.86 | 13.10 | 12.33 | 12.82 | 523,237 | -0.07(-0.56%) |
Jan 27, 2022 | 13.03 | 13.32 | 12.48 | 12.89 | 623,178 | +0.14(+1.13%) |
Jan 26, 2022 | 13.56 | 13.85 | 12.66 | 12.75 | 778,676 | -0.68(-5.07%) |
Jan 25, 2022 | 12.60 | 13.53 | 12.36 | 13.43 | 906,260 | +0.71(+5.55%) |
Jan 24, 2022 | 12.50 | 12.81 | 12.12 | 12.72 | 935,077 | -0.09(-0.71%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.75 | 12.81 | 960,927 | -0.52(-3.92%) |
Jan 20, 2022 | 14.10 | 14.27 | 13.32 | 13.33 | 937,662 | -0.90(-6.34%) |
Jan 19, 2022 | 14.99 | 15.04 | 14.22 | 14.24 | 1,459,202 | -0.56(-3.80%) |
Jan 18, 2022 | 14.79 | 15.04 | 14.42 | 14.80 | 1,236,061 | +0.27(+1.85%) |
Jan 14, 2022 | 14.53 | 0 | +0.82(+6.01%) | |||
Jan 13, 2022 | 13.78 | 14.07 | 13.61 | 13.71 | 978,436 | +0.10(+0.77%) |
Jan 12, 2022 | 13.76 | 13.83 | 13.54 | 13.60 | 668,877 | -0.07(-0.48%) |
Jan 11, 2022 | 13.40 | 13.86 | 13.21 | 13.67 | 895,241 | +0.46(+3.52%) |
Jan 10, 2022 | 12.96 | 13.29 | 12.82 | 13.20 | 902,679 | +0.12(+0.95%) |
Jan 07, 2022 | 12.69 | 13.14 | 12.60 | 13.08 | 1,050,514 | +0.69(+5.60%) |
Jan 06, 2022 | 12.13 | 12.48 | 11.77 | 12.39 | 844,587 | +0.58(+4.93%) |
Jan 05, 2022 | 12.06 | 12.26 | 11.79 | 11.80 | 653,823 | -0.16(-1.37%) |
Jan 04, 2022 | 11.82 | 12.19 | 11.82 | 11.97 | 1,025,527 | +0.33(+2.81%) |
Jan 03, 2022 | 11.12 | 11.76 | 11.02 | 11.64 | 875,980 | +0.65(+5.89%) |
Dec 31, 2021 | 10.79 | 11.05 | 10.77 | 10.99 | 441,811 | +0.10(+0.96%) |
Dec 30, 2021 | 11.03 | 11.17 | 10.85 | 10.89 | 702,559 | -0.07(-0.66%) |
Dec 29, 2021 | 11.05 | 11.18 | 10.84 | 10.96 | 423,606 | -0.09(-0.77%) |
Dec 28, 2021 | 10.93 | 11.18 | 10.79 | 11.05 | 413,988 | +0.11(+1.02%) |
Dec 27, 2021 | 10.58 | 10.93 | 10.24 | 10.93 | 508,642 | +0.33(+3.08%) |
Dec 23, 2021 | 10.68 | 10.85 | 10.60 | 10.61 | 531,275 | -0.04(-0.37%) |
Dec 22, 2021 | 10.70 | 10.84 | 10.53 | 10.65 | 584,370 | +0.05(+0.43%) |
Dec 21, 2021 | 10.24 | 10.69 | 10.20 | 10.60 | 694,516 | +0.55(+5.46%) |
Dec 20, 2021 | 9.646 | 10.08 | 9.489 | 10.05 | 686,203 | +0.03(+0.33%) |
Dec 17, 2021 | 9.705 | 10.04 | 9.555 | 10.02 | 1,671,577 | +0.17(+1.73%) |
Dec 16, 2021 | 10.29 | 10.40 | 9.803 | 9.849 | 1,086,557 | -0.30(-2.96%) |
Dec 15, 2021 | 9.954 | 10.29 | 9.617 | 10.15 | 970,071 | +0.08(+0.78%) |
Dec 14, 2021 | 9.980 | 10.46 | 9.960 | 10.07 | 688,841 | -0.16(-1.60%) |
Dec 13, 2021 | 10.32 | 10.39 | 10.11 | 10.23 | 755,517 | -0.33(-3.16%) |
Dec 10, 2021 | 10.52 | 10.63 | 10.16 | 10.57 | 490,475 | +0.22(+2.08%) |
Dec 09, 2021 | 10.23 | 10.50 | 10.23 | 10.35 | 1,094,358 | -0.44(-4.06%) |
Dec 08, 2021 | 11.03 | 11.16 | 10.73 | 10.79 | 977,666 | -0.23(-2.08%) |
Dec 07, 2021 | 11.07 | 11.65 | 10.98 | 11.02 | 1,763,141 | +0.37(+3.50%) |
Dec 06, 2021 | 10.73 | 10.91 | 10.40 | 10.65 | 750,418 | +0.24(+2.33%) |
Dec 03, 2021 | 10.94 | 11.05 | 10.16 | 10.40 | 874,686 | -0.29(-2.69%) |
Dec 02, 2021 | 10.06 | 10.81 | 9.947 | 10.69 | 855,663 | +0.52(+5.14%) |
Dec 01, 2021 | 10.63 | 10.75 | 10.12 | 10.17 | 1,226,760 | -0.04(-0.38%) |
Nov 30, 2021 | 9.954 | 10.29 | 9.751 | 10.21 | 909,794 | -0.14(-1.33%) |
Nov 29, 2021 | 10.73 | 10.90 | 10.15 | 10.35 | 724,547 | +0.04(+0.38%) |
Nov 26, 2021 | 10.24 | 10.39 | 9.872 | 10.31 | 903,794 | -0.91(-8.11%) |
Nov 24, 2021 | 11.03 | 11.41 | 11.03 | 11.22 | 405,341 | +0.05(+0.47%) |
Nov 23, 2021 | 10.94 | 11.31 | 10.89 | 11.16 | 677,321 | +0.46(+4.34%) |
Nov 22, 2021 | 10.42 | 11.12 | 10.42 | 10.70 | 895,849 | +0.25(+2.44%) |
Nov 19, 2021 | 10.82 | 11.10 | 10.29 | 10.44 | 1,204,272 | -0.92(-8.06%) |
Nov 18, 2021 | 11.18 | 11.43 | 11.30 | 11.36 | 660,261 | +0.14(+1.22%) |
Nov 17, 2021 | 12.13 | 12.17 | 11.15 | 11.22 | 1,001,195 | -1.04(-8.48%) |
Nov 16, 2021 | 12.24 | 12.39 | 11.94 | 12.26 | 602,406 | +0.00(+0.00%) |
Nov 15, 2021 | 12.13 | 12.41 | 11.80 | 12.26 | 684,845 | +0.10(+0.81%) |
Nov 12, 2021 | 11.58 | 12.17 | 11.57 | 12.16 | 1,192,107 | +0.47(+4.03%) |
Nov 11, 2021 | 11.75 | 11.99 | 11.61 | 11.69 | 602,542 | -0.05(-0.39%) |
Nov 10, 2021 | 11.99 | 11.64 | 11.74 | 743,612 | -0.36(-2.97%) | |
Nov 09, 2021 | 11.53 | 12.11 | 11.37 | 12.10 | 1,151,037 | +0.54(+4.70%) |
Nov 08, 2021 | 11.77 | 12.03 | 11.37 | 11.56 | 943,667 | -0.07(-0.62%) |
Nov 05, 2021 | 11.67 | 11.77 | 11.44 | 11.63 | 1,156,377 | +0.25(+2.18%) |
Nov 04, 2021 | 11.78 | 11.97 | 11.25 | 11.38 | 1,142,609 | -0.02(-0.17%) |
Nov 03, 2021 | 11.12 | 11.80 | 11.12 | 11.40 | 1,390,026 | +0.16(+1.40%) |
Nov 02, 2021 | 12.47 | 12.72 | 11.09 | 11.24 | 2,130,092 | -1.73(-13.31%) |
Nov 01, 2021 | 12.64 | 13.03 | 12.64 | 12.97 | 1,001,294 | +0.43(+3.44%) |
Oct 29, 2021 | 12.87 | 12.95 | 12.38 | 12.54 | 1,258,947 | -0.23(-1.79%) |
Oct 28, 2021 | 12.67 | 13.08 | 12.31 | 12.77 | 1,626,667 | -0.10(-0.76%) |
Oct 27, 2021 | 13.52 | 13.69 | 12.74 | 12.86 | 1,220,520 | -0.97(-7.04%) |
Oct 26, 2021 | 14.43 | 13.82 | 13.84 | 729,336 | -0.55(-3.82%) | |
Oct 25, 2021 | 14.11 | 14.54 | 14.06 | 14.39 | 1,040,983 | +0.45(+3.24%) |
Oct 22, 2021 | 13.76 | 14.05 | 13.44 | 13.94 | 812,077 | +0.24(+1.77%) |
Oct 21, 2021 | 13.96 | 14.11 | 13.56 | 13.69 | 742,729 | -0.44(-3.15%) |
Oct 20, 2021 | 13.54 | 14.21 | 13.28 | 14.14 | 1,228,861 | +0.45(+3.30%) |
Oct 19, 2021 | 13.47 | 13.82 | 13.30 | 13.69 | 660,447 | +0.29(+2.20%) |
Oct 18, 2021 | 13.39 | 13.81 | 13.27 | 13.39 | 1,205,007 | +0.20(+1.54%) |
Oct 15, 2021 | 13.92 | 13.92 | 12.84 | 13.19 | 2,017,232 | -0.50(-3.63%) |
Oct 14, 2021 | 13.56 | 13.69 | 13.18 | 13.69 | 1,134,438 | +0.37(+2.80%) |
Oct 13, 2021 | 13.09 | 13.39 | 12.57 | 13.32 | 1,117,503 | +0.04(+0.30%) |
Oct 12, 2021 | 12.76 | 13.34 | 12.68 | 13.28 | 1,326,852 | +0.41(+3.20%) |
Oct 11, 2021 | 12.51 | 13.16 | 12.50 | 12.86 | 1,788,196 | +0.58(+4.74%) |
Oct 08, 2021 | 11.77 | 12.39 | 11.74 | 12.28 | 874,619 | +0.65(+5.62%) |
Oct 07, 2021 | 11.32 | 11.67 | 11.15 | 11.63 | 1,322,849 | +0.37(+3.25%) |
Oct 06, 2021 | 10.89 | 11.45 | 10.65 | 11.26 | 1,571,316 | +0.17(+1.53%) |
Oct 05, 2021 | 11.48 | 11.48 | 10.77 | 11.09 | 1,558,911 | -0.22(-1.91%) |
Oct 04, 2021 | 11.12 | 11.41 | 11.02 | 11.31 | 1,297,938 | +0.31(+2.86%) |
Oct 01, 2021 | 10.93 | 11.26 | 10.83 | 10.99 | 1,457,718 | +0.10(+0.90%) |
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.90 | 1,079,258 | +0.12(+1.15%) |
Sep 29, 2021 | 10.92 | 10.94 | 10.59 | 10.77 | 1,147,202 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,718 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,027 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,264 | +0.20(+1.96%) |
Sep 23, 2021 | 9.509 | 10.03 | 9.431 | 10.03 | 1,687,973 | +0.57(+6.02%) |
Sep 22, 2021 | 8.914 | 9.692 | 8.904 | 9.457 | 1,664,666 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.790 | 8.397 | 8.757 | 899,940 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.855 | 8.397 | 8.580 | 1,080,758 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.215 | 8.930 | 9.097 | 2,016,979 | +0.05(+0.58%) |
Sep 16, 2021 | 9.228 | 9.228 | 8.983 | 9.045 | 799,046 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.388 | 9.136 | 9.280 | 882,414 | +0.32(+3.58%) |
Sep 14, 2021 | 9.261 | 9.300 | 8.927 | 8.960 | 1,043,965 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.842 | 9.097 | 1,028,334 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.561 | 8.737 | 666,044 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.927 | 8.508 | 8.750 | 855,995 | -0.02(-0.22%) |
Sep 08, 2021 | 9.274 | 9.359 | 8.718 | 8.770 | 919,601 | -0.44(-4.76%) |
Sep 07, 2021 | 8.842 | 9.319 | 8.842 | 9.208 | 795,884 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.267 | 8.894 | 8.986 | 715,359 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.297 | 8.979 | 9.084 | 1,296,231 | +0.05(+0.51%) |
Sep 01, 2021 | 9.424 | 9.453 | 8.950 | 9.038 | 1,174,106 | -0.38(-4.03%) |
Aug 31, 2021 | 9.117 | 9.558 | 9.117 | 9.418 | 1,699,454 | +0.18(+1.91%) |
Aug 30, 2021 | 9.457 | 9.561 | 9.228 | 9.241 | 1,156,021 | -0.09(-0.98%) |
Aug 27, 2021 | 8.770 | 9.457 | 8.750 | 9.332 | 1,348,376 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.842 | 8.456 | 8.659 | 1,669,333 | -0.25(-2.79%) |
Aug 25, 2021 | 8.607 | 9.012 | 8.523 | 8.907 | 779,429 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.780 | 8.450 | 8.705 | 1,671,507 | +0.32(+3.82%) |
Aug 23, 2021 | 8.025 | 8.476 | 8.011 | 8.384 | 1,525,096 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.338 | 7.737 | 2,199,620 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.953 | 7.442 | 7.495 | 1,946,378 | -0.61(-7.51%) |
Aug 18, 2021 | 8.208 | 8.437 | 8.077 | 8.103 | 2,166,932 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.136 | 1,349,758 | +0.09(+1.06%) |
Aug 16, 2021 | 8.365 | 8.391 | 7.979 | 8.051 | 1,379,576 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.914 | 8.574 | 8.580 | 920,592 | -0.14(-1.58%) |
Aug 12, 2021 | 8.502 | 8.754 | 8.414 | 8.718 | 1,006,932 | +0.19(+2.22%) |
Aug 11, 2021 | 8.273 | 8.554 | 8.132 | 8.528 | 1,240,873 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.489 | 8.260 | 8.378 | 775,130 | +0.16(+1.91%) |
Aug 09, 2021 | 8.273 | 8.338 | 8.031 | 8.221 | 845,304 | -0.20(-2.41%) |
Aug 06, 2021 | 8.633 | 8.711 | 8.312 | 8.423 | 847,085 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.780 | 8.391 | 8.437 | 938,413 | +0.04(+0.47%) |
Aug 04, 2021 | 8.973 | 8.970 | 8.384 | 8.397 | 1,618,181 | -0.77(-8.35%) |
Aug 03, 2021 | 8.888 | 9.221 | 8.731 | 9.162 | 1,658,014 | +0.31(+3.55%) |
Aug 02, 2021 | 8.940 | 9.332 | 8.796 | 8.849 | 1,806,919 | -0.09(-0.95%) |
Jul 30, 2021 | 9.071 | 9.149 | 8.789 | 8.934 | 1,248,535 | -0.16(-1.80%) |
Jul 29, 2021 | 9.293 | 9.352 | 9.038 | 9.097 | 1,051,786 | +0.00(+0.00%) |
Jul 28, 2021 | 9.038 | 9.274 | 8.881 | 9.097 | 861,894 | +0.20(+2.28%) |
Jul 27, 2021 | 9.025 | 9.057 | 8.803 | 8.894 | 685,997 | -0.27(-2.93%) |
Jul 26, 2021 | 8.620 | 9.185 | 8.620 | 9.162 | 1,355,504 | +0.56(+6.54%) |
Jul 23, 2021 | 8.692 | 8.692 | 8.450 | 8.600 | 1,064,991 | -0.07(-0.83%) |
Jul 22, 2021 | 9.136 | 9.136 | 8.626 | 8.672 | 915,763 | -0.44(-4.81%) |
Jul 21, 2021 | 8.822 | 9.176 | 8.783 | 9.110 | 1,705,562 | +0.50(+5.77%) |
Jul 20, 2021 | 8.456 | 8.744 | 8.371 | 8.613 | 1,953,457 | +0.16(+1.86%) |
Jul 19, 2021 | 8.508 | 8.777 | 8.331 | 8.456 | 1,873,079 | -0.57(-6.30%) |
Jul 16, 2021 | 9.699 | 9.796 | 8.983 | 9.025 | 2,316,467 | -0.50(-5.22%) |
Jul 15, 2021 | 9.509 | 9.901 | 9.424 | 9.522 | 2,190,320 | -0.39(-3.96%) |
Jul 14, 2021 | 10.27 | 10.46 | 9.882 | 9.915 | 1,356,082 | -0.38(-3.69%) |
Jul 13, 2021 | 10.37 | 10.48 | 10.09 | 10.29 | 1,298,135 | -0.21(-1.99%) |
Jul 12, 2021 | 10.69 | 10.71 | 10.35 | 10.50 | 976,507 | -0.24(-2.25%) |
Jul 09, 2021 | 10.72 | 10.90 | 10.55 | 10.75 | 1,719,093 | +0.20(+1.92%) |
Jul 08, 2021 | 10.42 | 10.78 | 10.40 | 10.54 | 882,382 | -0.21(-1.95%) |
Jul 07, 2021 | 10.94 | 11.08 | 10.43 | 10.75 | 1,030,860 | -0.25(-2.26%) |
Jul 06, 2021 | 11.28 | 11.43 | 10.92 | 11.00 | 1,402,501 | -0.44(-3.89%) |
Jul 02, 2021 | 11.65 | 11.65 | 11.28 | 11.44 | 1,133,118 | -0.09(-0.79%) |
Jul 01, 2021 | 12.06 | 12.23 | 11.52 | 11.54 | 1,414,213 | -0.21(-1.78%) |
Jun 30, 2021 | 11.71 | 11.87 | 11.61 | 11.75 | 668,969 | +0.11(+0.95%) |
Jun 29, 2021 | 12.14 | 12.31 | 11.63 | 11.63 | 1,210,668 | -0.38(-3.16%) |
Jun 28, 2021 | 12.95 | 13.01 | 11.92 | 12.01 | 1,790,228 | -1.08(-8.24%) |
Jun 25, 2021 | 12.49 | 13.15 | 12.40 | 13.09 | 2,291,314 | +0.64(+5.15%) |
Jun 24, 2021 | 12.51 | 12.71 | 12.17 | 12.45 | 738,937 | -0.08(-0.63%) |
Jun 23, 2021 | 12.75 | 12.88 | 12.50 | 12.53 | 862,255 | -0.08(-0.62%) |
Jun 22, 2021 | 12.26 | 12.62 | 11.92 | 12.61 | 1,015,417 | +0.36(+2.94%) |
Jun 21, 2021 | 11.36 | 12.27 | 11.35 | 12.25 | 1,538,565 | +0.91(+8.02%) |
Jun 18, 2021 | 11.80 | 11.97 | 11.18 | 11.34 | 4,139,066 | -0.76(-6.27%) |
Jun 17, 2021 | 12.86 | 13.03 | 11.89 | 12.10 | 1,626,676 | -0.71(-5.56%) |
Jun 16, 2021 | 12.16 | 12.94 | 12.08 | 12.81 | 1,375,512 | +0.58(+4.70%) |
Jun 15, 2021 | 12.26 | 12.64 | 12.07 | 12.24 | 1,956,831 | +0.03(+0.21%) |
Jun 14, 2021 | 12.58 | 12.77 | 12.14 | 12.21 | 1,787,049 | -0.25(-2.05%) |
Jun 11, 2021 | 12.47 | 12.93 | 12.25 | 12.47 | 2,384,356 | -1.29(-9.41%) |
Jun 10, 2021 | 13.97 | 14.09 | 13.69 | 13.76 | 1,143,209 | +0.08(+0.56%) |
Jun 09, 2021 | 13.76 | 14.04 | 13.61 | 13.68 | 1,197,637 | +0.01(+0.09%) |
Jun 08, 2021 | 13.59 | 13.82 | 13.26 | 13.67 | 1,172,279 | +0.02(+0.17%) |
Jun 07, 2021 | 13.47 | 13.86 | 13.46 | 13.65 | 877,410 | +0.13(+1.00%) |
Jun 04, 2021 | 13.40 | 13.64 | 13.18 | 13.51 | 905,721 | +0.29(+2.22%) |
Jun 03, 2021 | 13.18 | 13.41 | 13.01 | 13.22 | 896,129 | -0.07(-0.53%) |
Jun 02, 2021 | 12.86 | 13.46 | 12.56 | 13.29 | 1,429,912 | +0.61(+4.81%) |
Jun 01, 2021 | 12.48 | 12.85 | 12.42 | 12.68 | 1,514,209 | +0.50(+4.10%) |
May 28, 2021 | 12.62 | 12.65 | 12.13 | 12.18 | 2,548,434 | -0.66(-5.12%) |
May 27, 2021 | 12.83 | 13.20 | 12.69 | 12.84 | 1,218,948 | +0.02(+0.18%) |
May 26, 2021 | 12.62 | 12.95 | 12.49 | 12.81 | 1,291,796 | +0.25(+2.01%) |
May 25, 2021 | 13.60 | 13.65 | 12.52 | 12.56 | 1,863,882 | -1.14(-8.35%) |
May 24, 2021 | 13.89 | 14.17 | 13.62 | 13.71 | 1,442,818 | -0.04(-0.26%) |
May 21, 2021 | 13.43 | 14.28 | 13.38 | 13.74 | 1,531,951 | +0.46(+3.49%) |
May 20, 2021 | 12.78 | 13.43 | 12.33 | 13.28 | 2,601,974 | +0.50(+3.95%) |
May 19, 2021 | 12.83 | 12.97 | 12.36 | 12.77 | 1,530,541 | -0.43(-3.25%) |
May 18, 2021 | 13.78 | 13.90 | 13.17 | 13.20 | 1,652,565 | -0.43(-3.19%) |
May 17, 2021 | 13.41 | 13.80 | 13.20 | 13.64 | 1,271,185 | +0.11(+0.83%) |
May 14, 2021 | 13.22 | 13.67 | 13.12 | 13.53 | 1,760,279 | +0.71(+5.54%) |
May 13, 2021 | 13.30 | 13.75 | 12.65 | 12.81 | 1,542,416 | -0.55(-4.13%) |
May 12, 2021 | 13.48 | 14.03 | 12.93 | 13.37 | 2,815,305 | +1.05(+8.53%) |
May 11, 2021 | 12.44 | 12.88 | 12.20 | 12.32 | 1,162,103 | -0.52(-4.07%) |
May 10, 2021 | 13.81 | 14.08 | 12.83 | 12.84 | 1,222,294 | -0.90(-6.58%) |
May 07, 2021 | 12.83 | 13.82 | 12.77 | 13.74 | 1,317,384 | +0.70(+5.35%) |
May 06, 2021 | 13.76 | 14.26 | 12.63 | 13.04 | 3,407,436 | -0.72(-5.20%) |
May 05, 2021 | 13.37 | 13.85 | 13.11 | 13.76 | 1,442,319 | +0.80(+6.21%) |
May 04, 2021 | 13.24 | 13.61 | 12.59 | 12.96 | 1,324,526 | -0.23(-1.78%) |