Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.300 | 4.455 | 4.100 | 4.110 | 927,592 | -0.19(-4.42%) |
Apr 28, 2022 | 4.300 | 4.410 | 4.060 | 4.300 | 1,015,792 | -0.03(-0.69%) |
Apr 27, 2022 | 4.190 | 4.475 | 4.095 | 4.330 | 779,906 | +0.16(+3.84%) |
Apr 26, 2022 | 4.440 | 4.440 | 4.150 | 4.170 | 862,569 | -0.28(-6.29%) |
Apr 25, 2022 | 4.000 | 4.475 | 3.970 | 4.450 | 993,018 | +0.37(+9.07%) |
Apr 22, 2022 | 4.220 | 4.285 | 3.925 | 4.080 | 1,980,505 | -0.16(-3.77%) |
Apr 21, 2022 | 4.630 | 4.760 | 4.170 | 4.240 | 1,003,904 | -0.39(-8.42%) |
Apr 20, 2022 | 4.600 | 4.660 | 4.351 | 4.630 | 687,973 | +0.11(+2.43%) |
Apr 19, 2022 | 4.630 | 4.660 | 4.470 | 4.520 | 624,913 | -0.15(-3.21%) |
Apr 18, 2022 | 4.660 | 4.800 | 4.600 | 4.670 | 891,066 | -0.03(-0.64%) |
Apr 14, 2022 | 4.680 | 4.875 | 4.630 | 4.700 | 938,605 | +0.11(+2.40%) |
Apr 13, 2022 | 4.450 | 4.640 | 4.380 | 4.590 | 801,948 | +0.15(+3.38%) |
Apr 12, 2022 | 4.450 | 4.711 | 4.360 | 4.440 | 1,016,829 | +0.11(+2.54%) |
Apr 11, 2022 | 4.380 | 4.425 | 4.180 | 4.330 | 1,862,139 | -0.08(-1.81%) |
Apr 08, 2022 | 4.870 | 4.885 | 4.380 | 4.410 | 1,831,799 | -0.45(-9.26%) |
Apr 07, 2022 | 5.000 | 5.060 | 4.810 | 4.860 | 1,265,042 | -0.14(-2.80%) |
Apr 06, 2022 | 5.070 | 5.190 | 4.810 | 5.000 | 1,426,487 | -0.20(-3.85%) |
Apr 05, 2022 | 5.130 | 5.480 | 5.068 | 5.200 | 1,190,398 | +0.01(+0.19%) |
Apr 04, 2022 | 4.920 | 5.195 | 4.870 | 5.190 | 1,346,670 | +0.31(+6.24%) |
Apr 01, 2022 | 5.350 | 5.360 | 4.830 | 4.885 | 2,410,154 | -0.49(-9.12%) |
Mar 31, 2022 | 5.820 | 5.820 | 5.310 | 5.375 | 1,696,997 | -0.03(-0.46%) |
Mar 30, 2022 | 6.010 | 6.010 | 5.390 | 5.400 | 2,021,035 | -0.62(-10.30%) |
Mar 29, 2022 | 5.930 | 6.140 | 5.530 | 6.020 | 1,666,177 | +0.07(+1.18%) |
Mar 28, 2022 | 6.010 | 6.170 | 5.880 | 5.950 | 1,166,510 | -0.03(-0.50%) |
Mar 25, 2022 | 6.350 | 6.370 | 5.810 | 5.980 | 1,957,627 | -0.34(-5.38%) |
Mar 24, 2022 | 6.600 | 6.781 | 6.170 | 6.320 | 1,910,484 | -0.15(-2.32%) |
Mar 23, 2022 | 6.200 | 7.050 | 6.110 | 6.470 | 3,073,713 | +0.39(+6.41%) |
Mar 22, 2022 | 5.940 | 6.220 | 5.770 | 6.080 | 2,462,817 | +0.14(+2.36%) |
Mar 21, 2022 | 6.510 | 6.580 | 5.770 | 5.940 | 2,934,278 | -0.30(-4.81%) |
Mar 18, 2022 | 5.900 | 6.670 | 5.869 | 6.240 | 4,439,432 | +0.28(+4.70%) |
Mar 17, 2022 | 5.480 | 6.200 | 5.450 | 5.960 | 4,425,853 | +0.41(+7.39%) |
Mar 16, 2022 | 5.190 | 5.600 | 4.950 | 5.550 | 3,674,728 | +0.33(+6.32%) |
Mar 15, 2022 | 4.620 | 5.240 | 4.540 | 5.220 | 1,708,537 | +0.52(+11.06%) |
Mar 14, 2022 | 5.320 | 5.330 | 4.580 | 4.700 | 2,626,346 | -0.41(-8.02%) |
Mar 11, 2022 | 5.140 | 5.330 | 4.820 | 5.110 | 3,083,509 | -0.27(-5.02%) |
Mar 10, 2022 | 4.300 | 5.440 | 4.250 | 5.380 | 7,019,462 | +0.73(+15.70%) |
Mar 09, 2022 | 4.850 | 4.930 | 4.590 | 4.650 | 2,552,503 | -0.20(-4.12%) |
Mar 08, 2022 | 5.130 | 5.200 | 4.810 | 4.850 | 4,173,437 | -0.83(-14.61%) |
Mar 07, 2022 | 4.620 | 5.800 | 4.136 | 5.680 | 8,473,959 | +1.19(+26.50%) |
Mar 04, 2022 | 3.880 | 4.590 | 3.690 | 4.490 | 3,888,733 | +0.73(+19.41%) |
Mar 03, 2022 | 3.770 | 3.960 | 3.580 | 3.760 | 1,634,297 | +0.17(+4.74%) |
Mar 02, 2022 | 3.720 | 3.760 | 3.535 | 3.590 | 1,269,474 | +0.01(+0.28%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.520 | 3.580 | 2,373,979 | -0.24(-6.28%) |
Feb 28, 2022 | 3.600 | 4.240 | 3.550 | 3.820 | 3,611,854 | +0.29(+8.22%) |
Feb 25, 2022 | 3.100 | 3.550 | 3.260 | 3.530 | 3,150,706 | +0.53(+17.67%) |
Feb 24, 2022 | 2.820 | 3.000 | 2.772 | 3.000 | 975,989 | +0.10(+3.45%) |
Feb 23, 2022 | 3.030 | 3.090 | 2.900 | 2.900 | 661,197 | -0.11(-3.65%) |
Feb 22, 2022 | 3.000 | 3.100 | 2.950 | 3.010 | 906,667 | +0.00(+0.00%) |
Feb 18, 2022 | 3.010 | 0 | -0.19(-5.94%) | |||
Feb 17, 2022 | 3.320 | 3.340 | 3.170 | 3.200 | 1,127,326 | -0.09(-2.74%) |
Feb 16, 2022 | 3.120 | 3.350 | 3.090 | 3.290 | 2,080,051 | +0.17(+5.45%) |
Feb 15, 2022 | 3.060 | 3.140 | 3.010 | 3.120 | 794,018 | +0.09(+2.97%) |
Feb 14, 2022 | 3.140 | 3.150 | 3.000 | 3.030 | 697,823 | -0.09(-2.88%) |
Feb 11, 2022 | 3.120 | 3.245 | 2.990 | 3.120 | 932,759 | +0.00(+0.00%) |
Feb 10, 2022 | 3.180 | 3.340 | 3.085 | 3.120 | 1,247,718 | -0.03(-0.95%) |
Feb 09, 2022 | 3.170 | 3.300 | 3.070 | 3.150 | 3,250,521 | +0.06(+1.94%) |
Feb 08, 2022 | 3.090 | 3.100 | 2.990 | 3.090 | 823,797 | +0.02(+0.65%) |
Feb 07, 2022 | 2.990 | 3.139 | 2.940 | 3.070 | 1,040,699 | +0.11(+3.72%) |
Feb 04, 2022 | 3.030 | 3.030 | 2.890 | 2.960 | 1,222,303 | -0.06(-1.99%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.020 | 877,809 | -0.10(-3.21%) | |
Feb 02, 2022 | 3.230 | 3.230 | 3.040 | 3.120 | 1,338,710 | -0.12(-3.70%) |
Feb 01, 2022 | 3.010 | 3.260 | 2.910 | 3.240 | 2,743,445 | +0.25(+8.36%) |
Jan 31, 2022 | 2.750 | 2.990 | 5,523,607 | -0.41(-12.06%) | ||
Jan 28, 2022 | 3.260 | 3.410 | 3.180 | 3.400 | 967,724 | +0.13(+3.98%) |
Jan 27, 2022 | 3.550 | 3.730 | 3.240 | 3.270 | 1,244,135 | -0.26(-7.37%) |
Jan 26, 2022 | 3.580 | 3.739 | 3.470 | 3.530 | 1,137,458 | +0.04(+1.15%) |
Jan 25, 2022 | 3.570 | 3.710 | 3.410 | 3.490 | 1,145,930 | -0.12(-3.32%) |
Jan 24, 2022 | 3.420 | 3.660 | 3.310 | 3.610 | 2,517,556 | +0.06(+1.69%) |
Jan 21, 2022 | 3.700 | 3.760 | 3.510 | 3.550 | 2,603,609 | -0.22(-5.84%) |
Jan 20, 2022 | 3.900 | 3.915 | 3.745 | 3.770 | 1,243,587 | -0.09(-2.33%) |
Jan 19, 2022 | 3.780 | 3.930 | 3.705 | 3.860 | 996,029 | +0.13(+3.49%) |
Jan 18, 2022 | 4.020 | 4.020 | 3.700 | 3.730 | 1,408,332 | -0.29(-7.21%) |
Jan 14, 2022 | 4.020 | 0 | +0.19(+4.96%) | |||
Jan 13, 2022 | 3.920 | 3.995 | 3.805 | 3.830 | 1,107,989 | -0.09(-2.30%) |
Jan 12, 2022 | 4.100 | 4.169 | 3.910 | 3.920 | 945,806 | -0.09(-2.24%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.920 | 4.010 | 769,307 | +0.03(+0.75%) |
Jan 10, 2022 | 4.010 | 4.080 | 3.835 | 3.980 | 1,196,986 | -0.09(-2.21%) |
Jan 07, 2022 | 3.870 | 4.120 | 3.870 | 4.070 | 1,679,409 | +0.25(+6.54%) |
Jan 06, 2022 | 3.840 | 3.900 | 3.730 | 3.820 | 1,341,054 | +0.02(+0.53%) |
Jan 05, 2022 | 4.070 | 4.110 | 3.780 | 3.800 | 1,341,752 | -0.16(-4.04%) |
Jan 04, 2022 | 4.130 | 4.270 | 3.920 | 3.960 | 1,515,715 | -0.18(-4.35%) |
Jan 03, 2022 | 3.950 | 4.150 | 3.750 | 4.140 | 2,168,046 | +0.25(+6.43%) |
Dec 31, 2021 | 3.990 | 4.065 | 3.840 | 3.890 | 1,545,499 | -0.11(-2.75%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.900 | 4.000 | 1,474,663 | +0.02(+0.50%) |
Dec 29, 2021 | 4.200 | 4.195 | 3.960 | 3.980 | 1,361,939 | -0.21(-5.01%) |
Dec 28, 2021 | 4.350 | 4.430 | 4.190 | 4.190 | 1,305,557 | -0.19(-4.34%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.320 | 4.380 | 1,156,548 | -0.17(-3.74%) |
Dec 23, 2021 | 4.550 | 4.660 | 4.440 | 4.550 | 754,805 | +0.02(+0.44%) |
Dec 22, 2021 | 4.540 | 4.640 | 4.440 | 4.530 | 1,020,657 | -0.06(-1.31%) |
Dec 21, 2021 | 4.570 | 4.800 | 4.501 | 4.590 | 1,344,652 | +0.04(+0.88%) |
Dec 20, 2021 | 4.560 | 4.610 | 4.420 | 4.550 | 1,720,170 | -0.15(-3.09%) |
Dec 17, 2021 | 4.690 | 4.800 | 4.581 | 4.695 | 1,659,988 | +0.00(+0.11%) |
Dec 16, 2021 | 5.120 | 5.125 | 4.580 | 4.690 | 1,883,053 | -0.40(-7.86%) |
Dec 15, 2021 | 5.050 | 5.110 | 4.713 | 5.090 | 2,095,756 | +0.03(+0.59%) |
Dec 14, 2021 | 4.800 | 5.100 | 4.715 | 5.060 | 1,257,256 | +0.21(+4.33%) |
Dec 13, 2021 | 5.130 | 5.160 | 4.750 | 4.850 | 1,289,802 | -0.32(-6.19%) |
Dec 10, 2021 | 5.340 | 5.365 | 5.120 | 5.170 | 706,613 | -0.10(-1.90%) |
Dec 09, 2021 | 5.400 | 5.400 | 5.180 | 5.270 | 1,474,806 | -0.12(-2.23%) |
Dec 08, 2021 | 5.330 | 5.420 | 5.100 | 5.390 | 1,566,004 | +0.09(+1.70%) |
Dec 07, 2021 | 5.110 | 5.355 | 5.110 | 5.300 | 1,575,460 | +0.26(+5.16%) |
Dec 06, 2021 | 4.850 | 5.220 | 4.710 | 5.040 | 1,538,788 | +0.22(+4.56%) |
Dec 03, 2021 | 4.920 | 5.080 | 4.724 | 4.820 | 1,878,531 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.095 | 4.730 | 4.980 | 1,636,952 | +0.28(+5.96%) |
Dec 01, 2021 | 5.070 | 5.220 | 4.665 | 4.700 | 1,794,334 | -0.31(-6.19%) |
Nov 30, 2021 | 4.920 | 5.035 | 4.750 | 5.010 | 1,508,685 | -0.05(-0.99%) |
Nov 29, 2021 | 5.150 | 5.180 | 4.825 | 5.060 | 1,444,627 | -0.08(-1.56%) |
Nov 26, 2021 | 5.300 | 5.375 | 4.980 | 5.140 | 1,218,689 | -0.23(-4.28%) |
Nov 24, 2021 | 5.260 | 5.420 | 5.160 | 5.370 | 731,283 | +0.08(+1.51%) |
Nov 23, 2021 | 5.500 | 5.520 | 5.090 | 5.290 | 1,706,777 | -0.27(-4.86%) |
Nov 22, 2021 | 5.410 | 5.570 | 5.310 | 5.560 | 1,128,663 | +0.15(+2.77%) |
Nov 19, 2021 | 5.330 | 5.430 | 5.230 | 5.410 | 1,126,536 | +0.06(+1.12%) |
Nov 18, 2021 | 5.760 | 5.375 | 5.270 | 5.350 | 2,142,803 | -0.41(-7.12%) |
Nov 17, 2021 | 6.010 | 6.040 | 5.701 | 5.760 | 894,455 | -0.29(-4.79%) |
Nov 16, 2021 | 5.860 | 6.190 | 5.700 | 6.050 | 1,664,872 | +0.23(+3.95%) |
Nov 15, 2021 | 6.470 | 6.490 | 5.610 | 5.820 | 3,186,658 | -0.68(-10.46%) |
Nov 12, 2021 | 6.800 | 7.010 | 6.250 | 6.500 | 2,456,929 | -0.38(-5.52%) |
Nov 11, 2021 | 6.010 | 7.110 | 5.970 | 6.880 | 6,237,187 | +1.14(+19.86%) |
Nov 10, 2021 | 5.580 | 5.740 | 2,594,763 | +0.11(+1.95%) | ||
Nov 09, 2021 | 5.590 | 5.750 | 5.390 | 5.630 | 1,976,243 | +0.12(+2.18%) |
Nov 08, 2021 | 5.540 | 5.620 | 5.385 | 5.510 | 1,349,251 | -0.03(-0.54%) |
Nov 05, 2021 | 5.660 | 5.730 | 5.460 | 5.540 | 1,404,944 | -0.06(-1.07%) |
Nov 04, 2021 | 5.880 | 5.970 | 5.500 | 5.600 | 1,166,037 | -0.27(-4.60%) |
Nov 03, 2021 | 5.770 | 6.100 | 5.670 | 5.870 | 1,652,729 | +0.11(+1.91%) |
Nov 02, 2021 | 6.200 | 6.210 | 5.640 | 5.760 | 1,678,023 | -0.39(-6.34%) |
Nov 01, 2021 | 6.060 | 6.315 | 6.310 | 6.150 | 1,917,092 | +0.13(+2.16%) |
Oct 29, 2021 | 5.930 | 6.450 | 5.900 | 6.020 | 2,993,649 | +0.07(+1.18%) |
Oct 28, 2021 | 5.220 | 6.040 | 5.150 | 5.950 | 2,753,848 | +0.82(+15.98%) |
Oct 27, 2021 | 5.180 | 5.325 | 5.105 | 5.130 | 923,941 | -0.04(-0.77%) |
Oct 26, 2021 | 5.200 | 5.170 | 1,531,144 | -0.10(-1.90%) | ||
Oct 25, 2021 | 5.310 | 5.420 | 5.220 | 5.270 | 1,005,757 | -0.09(-1.68%) |
Oct 22, 2021 | 5.560 | 5.600 | 5.275 | 5.360 | 1,296,143 | -0.20(-3.60%) |
Oct 21, 2021 | 5.380 | 5.750 | 5.350 | 5.560 | 1,012,226 | +0.15(+2.77%) |
Oct 20, 2021 | 5.480 | 5.520 | 5.310 | 5.410 | 1,022,512 | -0.05(-0.92%) |
Oct 19, 2021 | 5.480 | 5.530 | 5.310 | 5.460 | 1,003,521 | +0.01(+0.18%) |
Oct 18, 2021 | 5.740 | 5.740 | 5.430 | 5.450 | 1,343,585 | -0.33(-5.71%) |
Oct 15, 2021 | 6.010 | 6.050 | 5.750 | 5.780 | 1,362,252 | -0.09(-1.53%) |
Oct 14, 2021 | 5.810 | 6.050 | 5.652 | 5.870 | 1,121,319 | +0.09(+1.56%) |
Oct 13, 2021 | 5.410 | 5.940 | 5.400 | 5.780 | 2,419,717 | +0.36(+6.64%) |
Oct 12, 2021 | 5.500 | 5.525 | 5.350 | 5.420 | 1,449,112 | -0.03(-0.55%) |
Oct 11, 2021 | 5.720 | 5.750 | 5.410 | 5.450 | 2,017,456 | -0.30(-5.22%) |
Oct 08, 2021 | 6.000 | 6.040 | 5.710 | 5.750 | 1,229,181 | -0.22(-3.69%) |
Oct 07, 2021 | 5.920 | 6.190 | 5.820 | 5.970 | 948,261 | +0.08(+1.36%) |
Oct 06, 2021 | 5.920 | 6.100 | 5.790 | 5.890 | 947,923 | -0.13(-2.16%) |
Oct 05, 2021 | 6.020 | 6.120 | 5.820 | 6.020 | 1,168,025 | -0.05(-0.82%) |
Oct 04, 2021 | 6.440 | 6.450 | 5.950 | 6.070 | 1,365,890 | -0.36(-5.60%) |
Oct 01, 2021 | 6.550 | 6.780 | 6.310 | 6.430 | 918,596 | -0.09(-1.38%) |
Sep 30, 2021 | 6.380 | 6.600 | 6.240 | 6.520 | 1,187,443 | +0.11(+1.72%) |
Sep 29, 2021 | 6.610 | 6.630 | 6.290 | 6.410 | 1,372,034 | -0.12(-1.84%) |
Sep 28, 2021 | 6.680 | 6.767 | 6.400 | 6.530 | 1,727,151 | -0.27(-3.97%) |
Sep 27, 2021 | 6.680 | 6.840 | 6.561 | 6.800 | 1,209,837 | +0.13(+1.95%) |
Sep 24, 2021 | 7.000 | 7.030 | 6.650 | 6.670 | 1,605,118 | -0.35(-4.99%) |
Sep 23, 2021 | 7.130 | 7.170 | 6.875 | 7.020 | 1,440,675 | -0.03(-0.43%) |
Sep 22, 2021 | 7.040 | 7.270 | 6.760 | 7.050 | 1,790,113 | +0.05(+0.71%) |
Sep 21, 2021 | 7.360 | 7.380 | 6.800 | 7.000 | 1,978,297 | -0.25(-3.45%) |
Sep 20, 2021 | 7.500 | 7.500 | 6.830 | 7.250 | 2,954,857 | -0.35(-4.61%) |
Sep 17, 2021 | 7.470 | 8.100 | 7.360 | 7.600 | 11,021,650 | +0.15(+2.01%) |
Sep 16, 2021 | 7.560 | 7.680 | 7.400 | 7.450 | 1,105,157 | -0.20(-2.61%) |
Sep 15, 2021 | 7.190 | 7.755 | 7.120 | 7.650 | 2,158,866 | +0.40(+5.52%) |
Sep 14, 2021 | 7.420 | 7.430 | 7.020 | 7.250 | 2,267,384 | -0.05(-0.68%) |
Sep 13, 2021 | 7.500 | 7.585 | 7.200 | 7.300 | 1,160,418 | -0.21(-2.80%) |
Sep 10, 2021 | 7.670 | 7.740 | 7.450 | 7.510 | 707,173 | -0.06(-0.79%) |
Sep 09, 2021 | 7.650 | 7.865 | 7.510 | 7.570 | 983,992 | -0.18(-2.32%) |
Sep 08, 2021 | 7.850 | 7.870 | 7.510 | 7.750 | 924,950 | -0.17(-2.15%) |
Sep 07, 2021 | 7.900 | 8.219 | 7.865 | 7.920 | 797,099 | +0.04(+0.51%) |
Sep 03, 2021 | 8.216 | 8.216 | 7.655 | 7.880 | 1,616,114 | -0.32(-3.90%) |
Sep 02, 2021 | 8.580 | 8.850 | 8.160 | 8.200 | 1,101,074 | -0.29(-3.42%) |
Sep 01, 2021 | 8.410 | 8.650 | 8.335 | 8.490 | 1,182,355 | +0.09(+1.07%) |
Aug 31, 2021 | 8.660 | 8.660 | 8.080 | 8.400 | 1,666,912 | -0.19(-2.21%) |
Aug 30, 2021 | 8.160 | 8.770 | 8.030 | 8.590 | 1,750,236 | +0.48(+5.92%) |
Aug 27, 2021 | 8.200 | 8.290 | 7.850 | 8.110 | 1,326,415 | -0.09(-1.10%) |
Aug 26, 2021 | 7.820 | 8.440 | 7.820 | 8.200 | 2,438,253 | +0.48(+6.22%) |
Aug 25, 2021 | 7.980 | 7.990 | 7.520 | 7.720 | 1,336,572 | -0.11(-1.40%) |
Aug 24, 2021 | 7.790 | 7.939 | 7.560 | 7.830 | 1,276,410 | +0.01(+0.13%) |
Aug 23, 2021 | 7.460 | 8.010 | 7.260 | 7.820 | 3,622,884 | +0.68(+9.52%) |
Aug 20, 2021 | 6.860 | 7.170 | 6.840 | 7.140 | 1,581,682 | +0.41(+6.09%) |
Aug 19, 2021 | 7.270 | 7.346 | 6.660 | 6.730 | 2,041,545 | -0.69(-9.30%) |
Aug 18, 2021 | 7.250 | 7.780 | 7.250 | 7.420 | 2,567,576 | +0.24(+3.34%) |
Aug 17, 2021 | 7.040 | 7.200 | 6.710 | 7.180 | 2,539,187 | +0.12(+1.70%) |
Aug 16, 2021 | 7.600 | 7.600 | 6.940 | 7.060 | 3,172,466 | -0.54(-7.11%) |
Aug 13, 2021 | 8.250 | 8.280 | 7.530 | 7.600 | 3,574,287 | -0.58(-7.09%) |
Aug 12, 2021 | 8.350 | 8.400 | 7.700 | 8.180 | 4,661,393 | -0.33(-3.88%) |
Aug 11, 2021 | 8.980 | 8.980 | 7.200 | 8.510 | 20,627,632 | -3.46(-28.91%) |
Aug 10, 2021 | 12.13 | 12.29 | 11.73 | 11.97 | 965,896 | -0.13(-1.07%) |
Aug 09, 2021 | 12.01 | 12.27 | 11.85 | 12.10 | 784,575 | +0.19(+1.60%) |
Aug 06, 2021 | 12.41 | 12.56 | 11.85 | 11.91 | 855,795 | -0.46(-3.76%) |
Aug 05, 2021 | 12.11 | 12.60 | 11.90 | 12.38 | 1,262,659 | +0.19(+1.52%) |
Aug 04, 2021 | 11.30 | 12.38 | 11.30 | 12.19 | 1,619,254 | +0.71(+6.18%) |
Aug 03, 2021 | 11.82 | 11.82 | 11.14 | 11.48 | 1,728,445 | -0.31(-2.63%) |
Aug 02, 2021 | 11.82 | 11.94 | 11.64 | 11.79 | 826,522 | -0.13(-1.09%) |
Jul 30, 2021 | 11.84 | 12.34 | 11.66 | 11.92 | 1,508,828 | +0.15(+1.27%) |
Jul 29, 2021 | 12.26 | 12.50 | 11.76 | 11.77 | 1,345,679 | -0.57(-4.62%) |
Jul 28, 2021 | 12.60 | 12.74 | 12.18 | 12.34 | 973,426 | -0.01(-0.08%) |
Jul 27, 2021 | 12.74 | 12.84 | 12.17 | 12.35 | 857,146 | -0.38(-2.99%) |
Jul 26, 2021 | 12.17 | 13.22 | 12.17 | 12.73 | 1,190,884 | +0.57(+4.69%) |
Jul 23, 2021 | 12.65 | 12.70 | 12.05 | 12.16 | 1,322,318 | -0.57(-4.48%) |
Jul 22, 2021 | 13.38 | 13.38 | 12.40 | 12.73 | 929,890 | -0.44(-3.34%) |
Jul 21, 2021 | 13.25 | 13.68 | 13.03 | 13.17 | 528,807 | +0.20(+1.54%) |
Jul 20, 2021 | 12.77 | 13.13 | 12.57 | 12.97 | 613,212 | +0.29(+2.29%) |
Jul 19, 2021 | 12.64 | 12.80 | 12.35 | 12.68 | 1,050,805 | -0.20(-1.55%) |
Jul 16, 2021 | 13.21 | 13.75 | 12.71 | 12.88 | 938,942 | -0.22(-1.68%) |
Jul 15, 2021 | 13.00 | 13.92 | 12.55 | 13.10 | 1,078,384 | -0.02(-0.15%) |
Jul 14, 2021 | 14.00 | 14.14 | 12.85 | 13.12 | 1,264,712 | -0.77(-5.54%) |
Jul 13, 2021 | 14.45 | 14.63 | 13.76 | 13.89 | 817,342 | -0.60(-4.14%) |
Jul 12, 2021 | 14.77 | 14.89 | 14.31 | 14.49 | 1,028,161 | -0.36(-2.42%) |
Jul 09, 2021 | 14.50 | 15.08 | 14.34 | 14.85 | 669,428 | +0.39(+2.70%) |
Jul 08, 2021 | 14.00 | 14.65 | 13.86 | 14.46 | 803,772 | +0.07(+0.49%) |
Jul 07, 2021 | 15.33 | 15.45 | 14.33 | 14.39 | 1,188,255 | -0.84(-5.52%) |
Jul 06, 2021 | 14.98 | 15.63 | 14.62 | 15.23 | 891,651 | +0.43(+2.91%) |
Jul 02, 2021 | 15.55 | 15.84 | 14.63 | 14.80 | 1,703,120 | -0.89(-5.67%) |
Jul 01, 2021 | 15.82 | 16.06 | 15.51 | 15.69 | 670,881 | -0.31(-1.94%) |
Jun 30, 2021 | 15.60 | 16.45 | 15.26 | 16.00 | 1,108,873 | +0.49(+3.16%) |
Jun 29, 2021 | 16.27 | 16.27 | 15.32 | 15.51 | 1,041,104 | -0.49(-3.06%) |
Jun 28, 2021 | 16.54 | 16.87 | 15.67 | 16.00 | 1,306,802 | -0.53(-3.21%) |
Jun 25, 2021 | 16.73 | 16.93 | 16.07 | 16.53 | 6,622,430 | -0.08(-0.48%) |
Jun 24, 2021 | 16.92 | 17.60 | 16.31 | 16.61 | 1,321,278 | -0.12(-0.72%) |
Jun 23, 2021 | 15.95 | 17.06 | 15.93 | 16.73 | 1,146,065 | +0.91(+5.75%) |
Jun 22, 2021 | 15.88 | 16.19 | 15.43 | 15.82 | 759,975 | -0.19(-1.19%) |
Jun 21, 2021 | 15.33 | 16.35 | 15.07 | 16.01 | 1,114,080 | +0.69(+4.50%) |
Jun 18, 2021 | 15.72 | 15.74 | 14.93 | 15.32 | 1,289,629 | -0.20(-1.29%) |
Jun 17, 2021 | 15.52 | 16.05 | 15.30 | 15.52 | 825,440 | -0.18(-1.15%) |
Jun 16, 2021 | 16.33 | 16.56 | 15.51 | 15.70 | 1,665,111 | +0.15(+0.96%) |
Jun 15, 2021 | 16.43 | 16.56 | 15.17 | 15.55 | 1,732,262 | -0.89(-5.41%) |
Jun 14, 2021 | 17.16 | 17.48 | 16.24 | 16.44 | 899,743 | -0.60(-3.52%) |
Jun 11, 2021 | 17.65 | 17.65 | 16.93 | 17.04 | 989,228 | -0.04(-0.23%) |
Jun 10, 2021 | 18.91 | 18.91 | 17.04 | 17.08 | 1,719,341 | -1.76(-9.34%) |
Jun 09, 2021 | 20.02 | 20.02 | 18.34 | 18.84 | 1,443,032 | -1.23(-6.13%) |
Jun 08, 2021 | 18.51 | 20.22 | 18.30 | 20.07 | 2,428,939 | +1.74(+9.49%) |
Jun 07, 2021 | 18.27 | 18.62 | 17.88 | 18.33 | 1,267,747 | +0.35(+1.95%) |
Jun 04, 2021 | 18.18 | 18.54 | 17.66 | 17.98 | 931,032 | -0.39(-2.12%) |
Jun 03, 2021 | 18.28 | 18.64 | 17.37 | 18.37 | 1,205,477 | -0.03(-0.16%) |
Jun 02, 2021 | 17.44 | 18.61 | 16.93 | 18.40 | 2,046,922 | +1.50(+8.88%) |
Jun 01, 2021 | 17.06 | 17.47 | 16.21 | 16.90 | 941,823 | +0.25(+1.50%) |
May 28, 2021 | 16.50 | 17.38 | 16.28 | 16.65 | 1,210,378 | +0.27(+1.65%) |
May 27, 2021 | 16.34 | 16.61 | 15.85 | 16.38 | 1,416,182 | +0.17(+1.05%) |
May 26, 2021 | 15.58 | 16.59 | 15.58 | 16.21 | 985,625 | +0.59(+3.78%) |
May 25, 2021 | 15.75 | 16.07 | 15.30 | 15.62 | 602,081 | +0.17(+1.10%) |
May 24, 2021 | 15.74 | 15.86 | 14.90 | 15.45 | 1,294,295 | -0.03(-0.19%) |
May 21, 2021 | 15.00 | 15.63 | 14.65 | 15.48 | 1,431,262 | +0.61(+4.10%) |
May 20, 2021 | 14.50 | 14.95 | 14.02 | 14.87 | 1,313,606 | +0.30(+2.06%) |
May 19, 2021 | 13.28 | 14.67 | 12.95 | 14.57 | 1,347,244 | +0.88(+6.43%) |
May 18, 2021 | 13.31 | 14.33 | 12.98 | 13.69 | 1,536,202 | +0.61(+4.66%) |
May 17, 2021 | 12.34 | 13.35 | 12.08 | 13.08 | 1,913,750 | +1.17(+9.78%) |
May 14, 2021 | 11.87 | 12.15 | 11.63 | 11.91 | 1,316,763 | +0.52(+4.61%) |
May 13, 2021 | 12.24 | 12.49 | 10.90 | 11.39 | 1,465,900 | -0.78(-6.41%) |
May 12, 2021 | 12.49 | 12.74 | 11.64 | 12.17 | 1,363,737 | -0.43(-3.41%) |
May 11, 2021 | 12.08 | 12.93 | 11.85 | 12.60 | 1,614,544 | -0.01(-0.08%) |
May 10, 2021 | 13.77 | 13.77 | 12.50 | 12.61 | 1,537,321 | -1.30(-9.35%) |
May 07, 2021 | 14.44 | 14.82 | 13.88 | 13.91 | 1,095,276 | -0.20(-1.42%) |
May 06, 2021 | 14.40 | 14.98 | 13.77 | 14.11 | 1,229,355 | -0.36(-2.49%) |
May 05, 2021 | 15.81 | 16.01 | 14.38 | 14.47 | 1,072,294 | -1.14(-7.30%) |
May 04, 2021 | 16.11 | 16.19 | 14.80 | 15.61 | 1,298,404 | -0.66(-4.06%) |