Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.000 | 2.060 | 1.850 | 1.880 | 1,029,023 | -0.07(-3.59%) |
Apr 28, 2022 | 1.910 | 1.975 | 1.820 | 1.950 | 1,098,021 | +0.04(+2.09%) |
Apr 27, 2022 | 2.060 | 2.080 | 1.910 | 1.910 | 1,008,953 | -0.10(-4.98%) |
Apr 26, 2022 | 2.110 | 2.160 | 2.010 | 2.010 | 793,932 | -0.13(-6.07%) |
Apr 25, 2022 | 2.030 | 2.210 | 2.030 | 2.140 | 1,229,517 | +0.08(+3.88%) |
Apr 22, 2022 | 2.070 | 2.105 | 1.980 | 2.060 | 1,004,756 | -0.06(-2.83%) |
Apr 21, 2022 | 2.240 | 2.269 | 2.090 | 2.120 | 1,081,697 | -0.13(-5.78%) |
Apr 20, 2022 | 2.370 | 2.405 | 2.240 | 2.250 | 967,054 | -0.04(-1.75%) |
Apr 19, 2022 | 2.300 | 2.380 | 2.211 | 2.290 | 829,800 | +0.03(+1.33%) |
Apr 18, 2022 | 2.430 | 2.450 | 2.250 | 2.260 | 1,075,142 | -0.20(-8.13%) |
Apr 14, 2022 | 2.560 | 2.600 | 2.420 | 2.460 | 1,148,431 | -0.08(-3.15%) |
Apr 13, 2022 | 2.580 | 2.640 | 2.480 | 2.540 | 877,604 | +0.00(+0.00%) |
Apr 12, 2022 | 2.670 | 2.720 | 2.460 | 2.540 | 1,270,653 | -0.08(-3.05%) |
Apr 11, 2022 | 2.670 | 2.759 | 2.570 | 2.620 | 1,324,337 | -0.10(-3.68%) |
Apr 08, 2022 | 2.910 | 2.960 | 2.690 | 2.720 | 1,290,106 | -0.18(-6.21%) |
Apr 07, 2022 | 3.080 | 3.140 | 2.900 | 2.900 | 962,535 | -0.18(-5.84%) |
Apr 06, 2022 | 3.150 | 3.170 | 3.010 | 3.080 | 1,147,947 | -0.13(-4.05%) |
Apr 05, 2022 | 3.310 | 3.390 | 3.150 | 3.210 | 1,092,505 | -0.12(-3.60%) |
Apr 04, 2022 | 3.060 | 3.335 | 3.040 | 3.330 | 1,276,433 | +0.27(+8.82%) |
Apr 01, 2022 | 3.020 | 3.210 | 2.930 | 3.060 | 1,185,267 | +0.05(+1.66%) |
Mar 31, 2022 | 3.110 | 3.170 | 3.000 | 3.010 | 1,047,460 | -0.09(-2.90%) |
Mar 30, 2022 | 3.170 | 3.350 | 3.070 | 3.100 | 1,293,346 | -0.08(-2.52%) |
Mar 29, 2022 | 3.210 | 3.275 | 3.090 | 3.180 | 1,234,600 | +0.04(+1.27%) |
Mar 28, 2022 | 3.250 | 3.350 | 3.115 | 3.140 | 1,013,758 | -0.11(-3.38%) |
Mar 25, 2022 | 3.440 | 3.470 | 3.170 | 3.250 | 998,752 | -0.17(-4.97%) |
Mar 24, 2022 | 3.540 | 3.540 | 3.360 | 3.420 | 2,846,364 | -0.10(-2.84%) |
Mar 23, 2022 | 3.760 | 3.760 | 3.435 | 3.520 | 1,218,203 | -0.25(-6.63%) |
Mar 22, 2022 | 3.670 | 3.910 | 3.620 | 3.770 | 1,087,672 | +0.16(+4.43%) |
Mar 21, 2022 | 3.970 | 4.105 | 3.610 | 3.610 | 2,532,088 | -0.36(-9.07%) |
Mar 18, 2022 | 3.680 | 4.010 | 3.570 | 3.970 | 2,899,885 | +0.25(+6.72%) |
Mar 17, 2022 | 3.400 | 3.720 | 3.350 | 3.720 | 2,847,107 | +0.25(+7.20%) |
Mar 16, 2022 | 2.840 | 3.500 | 2.820 | 3.470 | 4,664,874 | +0.86(+32.95%) |
Mar 15, 2022 | 2.710 | 2.830 | 2.460 | 2.610 | 1,013,512 | +0.00(+0.00%) |
Mar 14, 2022 | 2.870 | 2.930 | 2.550 | 2.610 | 1,814,071 | -0.29(-10.00%) |
Mar 11, 2022 | 2.920 | 3.520 | 2.850 | 2.900 | 6,730,138 | +0.10(+3.57%) |
Mar 10, 2022 | 2.840 | 2.705 | 2.800 | 1,100,802 | -0.16(-5.41%) | |
Mar 09, 2022 | 2.990 | 3.010 | 2.727 | 2.960 | 2,156,049 | +0.17(+6.09%) |
Mar 08, 2022 | 2.650 | 2.875 | 2.450 | 2.790 | 1,849,608 | +0.14(+5.28%) |
Mar 07, 2022 | 2.610 | 2.730 | 2.445 | 2.650 | 2,373,384 | +0.17(+6.85%) |
Mar 04, 2022 | 2.490 | 2.760 | 2.430 | 2.480 | 2,895,732 | +0.16(+6.90%) |
Mar 03, 2022 | 2.450 | 2.470 | 2.270 | 2.320 | 1,036,925 | -0.11(-4.53%) |
Mar 02, 2022 | 2.330 | 2.510 | 2.150 | 2.430 | 1,902,885 | +0.11(+4.74%) |
Mar 01, 2022 | 2.040 | 2.445 | 2.000 | 2.320 | 2,769,111 | +0.29(+14.29%) |
Feb 28, 2022 | 2.080 | 2.080 | 1.970 | 2.030 | 1,015,691 | -0.02(-0.98%) |
Feb 25, 2022 | 1.980 | 2.065 | 1.900 | 2.050 | 864,840 | +0.08(+4.06%) |
Feb 24, 2022 | 1.710 | 1.970 | 1.670 | 1.970 | 1,375,115 | +0.16(+8.84%) |
Feb 23, 2022 | 1.950 | 1.950 | 1.790 | 1.810 | 965,220 | -0.10(-5.24%) |
Feb 22, 2022 | 1.900 | 1.975 | 1.827 | 1.910 | 1,063,941 | +0.05(+2.69%) |
Feb 18, 2022 | 1.860 | 0 | -0.03(-1.59%) | |||
Feb 17, 2022 | 2.020 | 2.025 | 1.870 | 1.890 | 702,242 | -0.16(-7.80%) |
Feb 16, 2022 | 1.980 | 2.065 | 1.910 | 2.050 | 724,576 | +0.05(+2.50%) |
Feb 15, 2022 | 1.920 | 2.019 | 1.885 | 2.000 | 869,475 | +0.18(+9.89%) |
Feb 14, 2022 | 1.850 | 1.920 | 1.800 | 1.820 | 943,204 | -0.05(-2.67%) |
Feb 11, 2022 | 1.980 | 1.985 | 1.850 | 1.870 | 1,252,407 | -0.08(-4.10%) |
Feb 10, 2022 | 2.010 | 2.159 | 1.930 | 1.950 | 1,368,769 | -0.11(-5.34%) |
Feb 09, 2022 | 2.100 | 2.100 | 1.985 | 2.060 | 1,275,957 | +0.05(+2.49%) |
Feb 08, 2022 | 2.160 | 2.164 | 1.930 | 2.010 | 1,855,067 | -0.13(-6.07%) |
Feb 07, 2022 | 2.160 | 2.246 | 2.090 | 2.140 | 1,153,897 | -0.02(-0.93%) |
Feb 04, 2022 | 2.200 | 2.230 | 2.110 | 2.160 | 940,137 | -0.01(-0.46%) |
Feb 03, 2022 | 2.390 | 2.150 | 2.170 | 1,071,044 | -0.22(-9.21%) | |
Feb 02, 2022 | 2.620 | 2.640 | 2.380 | 2.390 | 769,164 | -0.21(-8.08%) |
Feb 01, 2022 | 2.640 | 2.640 | 2.460 | 2.600 | 861,051 | +0.02(+0.78%) |
Jan 31, 2022 | 2.410 | 2.590 | 2.580 | 1,042,231 | +0.21(+8.86%) | |
Jan 28, 2022 | 2.260 | 2.380 | 2.145 | 2.370 | 1,069,755 | +0.16(+7.24%) |
Jan 27, 2022 | 2.410 | 2.420 | 2.190 | 2.210 | 965,866 | -0.15(-6.36%) |
Jan 26, 2022 | 2.480 | 2.580 | 2.350 | 2.360 | 891,331 | -0.07(-2.88%) |
Jan 25, 2022 | 2.410 | 2.540 | 2.340 | 2.430 | 710,818 | -0.09(-3.57%) |
Jan 24, 2022 | 2.460 | 2.530 | 2.200 | 2.520 | 1,509,686 | -0.02(-0.79%) |
Jan 21, 2022 | 2.620 | 2.720 | 2.495 | 2.540 | 1,734,044 | -0.07(-2.68%) |
Jan 20, 2022 | 2.720 | 2.850 | 2.600 | 2.610 | 1,287,748 | -0.04(-1.51%) |
Jan 19, 2022 | 2.740 | 2.760 | 2.635 | 2.650 | 982,057 | -0.04(-1.49%) |
Jan 18, 2022 | 2.830 | 2.900 | 2.670 | 2.690 | 1,588,403 | -0.16(-5.61%) |
Jan 14, 2022 | 2.850 | 0 | +0.06(+2.15%) | |||
Jan 13, 2022 | 3.000 | 3.060 | 2.770 | 2.790 | 1,283,169 | -0.20(-6.69%) |
Jan 12, 2022 | 3.220 | 3.300 | 2.980 | 2.990 | 1,385,650 | -0.23(-7.14%) |
Jan 11, 2022 | 3.110 | 3.345 | 3.060 | 3.220 | 852,501 | +0.06(+1.90%) |
Jan 10, 2022 | 3.200 | 3.205 | 2.975 | 3.160 | 1,524,891 | +0.02(+0.64%) |
Jan 07, 2022 | 3.120 | 3.260 | 3.060 | 3.140 | 1,309,246 | +0.02(+0.80%) |
Jan 06, 2022 | 3.350 | 3.350 | 3.100 | 3.115 | 1,586,055 | -0.18(-5.61%) |
Jan 05, 2022 | 3.700 | 3.730 | 3.280 | 3.300 | 2,050,951 | -0.43(-11.53%) |
Jan 04, 2022 | 3.880 | 3.965 | 3.610 | 3.730 | 1,628,516 | -0.14(-3.62%) |
Jan 03, 2022 | 3.730 | 3.920 | 3.560 | 3.870 | 2,415,197 | +0.15(+4.03%) |
Dec 31, 2021 | 3.920 | 3.950 | 3.705 | 3.720 | 1,427,216 | -0.20(-5.10%) |
Dec 30, 2021 | 3.630 | 4.130 | 3.630 | 3.920 | 1,772,720 | +0.26(+7.10%) |
Dec 29, 2021 | 3.790 | 3.840 | 3.625 | 3.660 | 1,782,424 | -0.09(-2.40%) |
Dec 28, 2021 | 3.880 | 4.020 | 3.740 | 3.750 | 1,295,906 | -0.16(-4.09%) |
Dec 27, 2021 | 4.020 | 4.200 | 3.880 | 3.910 | 1,628,216 | -0.14(-3.46%) |
Dec 23, 2021 | 3.710 | 4.145 | 3.710 | 4.050 | 1,950,180 | +0.27(+7.14%) |
Dec 22, 2021 | 3.740 | 3.910 | 3.640 | 3.780 | 2,183,878 | +0.00(+0.00%) |
Dec 21, 2021 | 3.860 | 3.900 | 3.660 | 3.780 | 2,995,882 | -0.03(-0.79%) |
Dec 20, 2021 | 4.490 | 4.486 | 3.750 | 3.810 | 2,684,701 | -0.60(-13.60%) |
Dec 17, 2021 | 4.180 | 4.630 | 4.100 | 4.410 | 23,544,616 | +0.25(+6.01%) |
Dec 16, 2021 | 4.440 | 4.480 | 4.051 | 4.160 | 3,443,754 | -0.28(-6.31%) |
Dec 15, 2021 | 4.220 | 4.440 | 3.970 | 4.440 | 3,598,391 | +0.20(+4.72%) |
Dec 14, 2021 | 4.540 | 4.600 | 4.200 | 4.240 | 3,018,978 | -0.38(-8.23%) |
Dec 13, 2021 | 4.680 | 4.680 | 4.330 | 4.620 | 2,790,504 | -0.07(-1.49%) |
Dec 10, 2021 | 4.930 | 4.980 | 4.612 | 4.690 | 2,143,422 | -0.24(-4.87%) |
Dec 09, 2021 | 5.600 | 5.610 | 4.900 | 4.930 | 2,386,056 | -0.71(-12.59%) |
Dec 08, 2021 | 5.760 | 5.810 | 5.453 | 5.640 | 962,849 | -0.10(-1.74%) |
Dec 07, 2021 | 5.480 | 5.950 | 5.420 | 5.740 | 1,783,590 | +0.43(+8.10%) |
Dec 06, 2021 | 5.510 | 5.555 | 5.040 | 5.310 | 1,574,189 | -0.16(-2.93%) |
Dec 03, 2021 | 5.990 | 5.990 | 5.360 | 5.470 | 1,929,853 | -0.51(-8.53%) |
Dec 02, 2021 | 5.830 | 6.271 | 5.624 | 5.980 | 2,332,071 | +0.41(+7.36%) |
Dec 01, 2021 | 6.070 | 6.240 | 5.550 | 5.570 | 1,519,846 | -0.49(-8.09%) |
Nov 30, 2021 | 5.850 | 6.090 | 5.560 | 6.060 | 2,172,320 | +0.20(+3.41%) |
Nov 29, 2021 | 6.200 | 6.320 | 5.830 | 5.860 | 1,541,999 | -0.25(-4.09%) |
Nov 26, 2021 | 6.660 | 6.660 | 6.030 | 6.110 | 1,163,062 | -0.32(-4.98%) |
Nov 24, 2021 | 5.940 | 6.480 | 5.940 | 6.430 | 995,137 | +0.41(+6.81%) |
Nov 23, 2021 | 5.760 | 6.060 | 5.620 | 6.020 | 1,545,831 | +0.22(+3.79%) |
Nov 22, 2021 | 6.090 | 6.100 | 5.590 | 5.800 | 1,732,677 | -0.22(-3.65%) |
Nov 19, 2021 | 6.160 | 6.180 | 5.950 | 6.020 | 1,374,265 | -0.03(-0.50%) |
Nov 18, 2021 | 6.300 | 6.440 | 6.040 | 6.050 | 1,273,114 | -0.25(-3.97%) |
Nov 17, 2021 | 6.810 | 6.950 | 6.270 | 6.300 | 1,724,687 | -0.53(-7.76%) |
Nov 16, 2021 | 6.590 | 6.990 | 6.470 | 6.830 | 1,395,128 | +0.21(+3.17%) |
Nov 15, 2021 | 6.400 | 6.818 | 6.220 | 6.620 | 1,639,413 | +0.34(+5.41%) |
Nov 12, 2021 | 6.270 | 6.340 | 6.210 | 6.280 | 767,691 | +0.04(+0.64%) |
Nov 11, 2021 | 6.300 | 6.450 | 6.150 | 6.240 | 906,265 | +0.05(+0.81%) |
Nov 10, 2021 | 6.430 | 6.190 | 988,318 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.720 | 6.740 | 6.400 | 6.450 | 1,066,640 | -0.14(-2.12%) |
Nov 08, 2021 | 7.380 | 7.540 | 6.498 | 6.590 | 2,297,705 | -0.88(-11.78%) |
Nov 05, 2021 | 7.000 | 8.000 | 6.880 | 7.470 | 2,280,724 | -0.74(-9.01%) |
Nov 04, 2021 | 8.300 | 8.380 | 8.070 | 8.210 | 1,309,578 | -0.01(-0.12%) |
Nov 03, 2021 | 8.100 | 8.260 | 7.840 | 8.220 | 1,776,944 | +0.22(+2.75%) |
Nov 02, 2021 | 7.530 | 8.070 | 7.440 | 8.000 | 1,840,012 | +0.42(+5.54%) |
Nov 01, 2021 | 7.200 | 7.590 | 7.330 | 7.580 | 1,756,999 | +0.40(+5.57%) |
Oct 29, 2021 | 7.020 | 7.290 | 6.925 | 7.180 | 1,258,038 | +0.16(+2.28%) |
Oct 28, 2021 | 6.700 | 7.030 | 7.020 | 1,337,066 | +0.31(+4.62%) | |
Oct 27, 2021 | 6.950 | 7.090 | 6.690 | 6.710 | 1,370,648 | -0.26(-3.73%) |
Oct 26, 2021 | 6.600 | 7.150 | 6.970 | 2,314,446 | +0.37(+5.61%) | |
Oct 25, 2021 | 6.360 | 7.160 | 6.330 | 6.600 | 4,530,525 | +0.18(+2.80%) |
Oct 22, 2021 | 6.380 | 6.450 | 6.420 | 1,652,785 | -0.11(-1.68%) | |
Oct 21, 2021 | 6.540 | 6.740 | 6.500 | 6.530 | 730,919 | -0.02(-0.31%) |
Oct 20, 2021 | 6.560 | 6.720 | 6.460 | 6.550 | 1,038,522 | -0.01(-0.15%) |
Oct 19, 2021 | 6.280 | 6.570 | 6.275 | 6.560 | 1,242,042 | +0.29(+4.63%) |
Oct 18, 2021 | 6.400 | 6.440 | 6.260 | 6.270 | 970,590 | -0.16(-2.49%) |
Oct 15, 2021 | 6.530 | 6.570 | 6.420 | 6.430 | 874,950 | -0.06(-0.92%) |
Oct 14, 2021 | 6.420 | 6.590 | 6.380 | 6.490 | 1,183,197 | +0.11(+1.72%) |
Oct 13, 2021 | 6.390 | 6.450 | 6.205 | 6.380 | 1,120,274 | +0.02(+0.31%) |
Oct 12, 2021 | 6.290 | 6.460 | 6.235 | 6.360 | 870,442 | +0.11(+1.76%) |
Oct 11, 2021 | 6.370 | 6.380 | 6.170 | 6.250 | 1,170,996 | -0.16(-2.50%) |
Oct 08, 2021 | 6.310 | 6.490 | 6.160 | 6.410 | 1,377,163 | +0.05(+0.79%) |
Oct 07, 2021 | 6.000 | 6.470 | 5.940 | 6.360 | 3,301,343 | +0.38(+6.35%) |
Oct 06, 2021 | 6.100 | 6.150 | 5.880 | 5.980 | 1,383,098 | -0.20(-3.24%) |
Oct 05, 2021 | 6.150 | 6.310 | 6.070 | 6.180 | 1,206,207 | +0.10(+1.64%) |
Oct 04, 2021 | 5.780 | 6.410 | 5.720 | 6.080 | 2,452,819 | +0.20(+3.40%) |
Oct 01, 2021 | 5.900 | 5.930 | 5.684 | 5.880 | 1,856,702 | -0.05(-0.84%) |
Sep 30, 2021 | 6.190 | 6.225 | 5.895 | 5.930 | 2,861,032 | -0.16(-2.63%) |
Sep 29, 2021 | 6.140 | 6.480 | 6.060 | 6.090 | 1,497,325 | -0.03(-0.49%) |
Sep 28, 2021 | 6.310 | 6.320 | 6.000 | 6.120 | 2,542,746 | -0.23(-3.62%) |
Sep 27, 2021 | 6.400 | 6.470 | 6.250 | 6.350 | 1,862,777 | -0.01(-0.16%) |
Sep 24, 2021 | 6.550 | 6.550 | 6.270 | 6.360 | 1,425,028 | -0.21(-3.20%) |
Sep 23, 2021 | 6.460 | 6.640 | 6.180 | 6.570 | 2,572,915 | +0.18(+2.82%) |
Sep 22, 2021 | 6.360 | 6.550 | 6.245 | 6.390 | 1,488,460 | +0.00(+0.00%) |
Sep 21, 2021 | 6.330 | 6.580 | 6.150 | 6.390 | 2,137,428 | +0.12(+1.91%) |
Sep 20, 2021 | 6.450 | 6.580 | 6.170 | 6.270 | 2,971,816 | -0.56(-8.20%) |
Sep 17, 2021 | 6.690 | 6.850 | 6.391 | 6.830 | 8,685,831 | +0.17(+2.55%) |
Sep 16, 2021 | 6.330 | 6.750 | 6.300 | 6.660 | 2,826,941 | +0.25(+3.90%) |
Sep 15, 2021 | 6.200 | 6.670 | 6.070 | 6.410 | 3,624,225 | +0.32(+5.25%) |
Sep 14, 2021 | 6.140 | 6.450 | 6.030 | 6.090 | 4,173,965 | -0.16(-2.56%) |
Sep 13, 2021 | 6.720 | 6.940 | 6.030 | 6.250 | 6,891,804 | -0.63(-9.16%) |
Sep 10, 2021 | 7.790 | 7.880 | 6.550 | 6.880 | 12,800,744 | -1.09(-13.68%) |
Sep 09, 2021 | 6.110 | 8.270 | 6.090 | 7.970 | 35,100,500 | -7.14(-47.25%) |
Sep 08, 2021 | 15.78 | 15.78 | 14.94 | 15.11 | 658,891 | -0.62(-3.94%) |
Sep 07, 2021 | 15.90 | 16.22 | 15.41 | 15.73 | 736,996 | -0.29(-1.81%) |
Sep 03, 2021 | 16.50 | 16.56 | 15.86 | 16.02 | 728,757 | -0.54(-3.26%) |
Sep 02, 2021 | 16.83 | 17.18 | 16.49 | 16.56 | 525,887 | -0.15(-0.90%) |
Sep 01, 2021 | 16.38 | 16.91 | 16.12 | 16.71 | 588,547 | +0.13(+0.78%) |
Aug 31, 2021 | 16.84 | 17.09 | 16.35 | 16.58 | 749,714 | -0.20(-1.19%) |
Aug 30, 2021 | 17.49 | 17.70 | 16.68 | 16.78 | 790,961 | -0.61(-3.51%) |
Aug 27, 2021 | 17.87 | 17.88 | 17.24 | 17.39 | 826,071 | -0.44(-2.47%) |
Aug 26, 2021 | 17.50 | 18.22 | 17.45 | 17.83 | 1,056,238 | +0.23(+1.31%) |
Aug 25, 2021 | 17.21 | 18.19 | 17.11 | 17.60 | 783,251 | +0.33(+1.91%) |
Aug 24, 2021 | 17.13 | 17.41 | 16.46 | 17.27 | 770,841 | +0.10(+0.58%) |
Aug 23, 2021 | 15.98 | 17.25 | 15.98 | 17.17 | 1,034,427 | +0.99(+6.12%) |
Aug 20, 2021 | 15.01 | 16.53 | 15.01 | 16.18 | 1,123,429 | +1.15(+7.65%) |
Aug 19, 2021 | 15.26 | 15.55 | 14.88 | 15.03 | 799,605 | -0.40(-2.59%) |
Aug 18, 2021 | 15.85 | 15.92 | 15.33 | 15.43 | 912,019 | -0.47(-2.96%) |
Aug 17, 2021 | 15.96 | 16.29 | 15.69 | 15.90 | 1,046,110 | -0.07(-0.44%) |
Aug 16, 2021 | 16.65 | 16.80 | 15.92 | 15.97 | 1,288,711 | -0.95(-5.61%) |
Aug 13, 2021 | 16.84 | 17.73 | 16.57 | 16.92 | 945,360 | -0.60(-3.42%) |
Aug 12, 2021 | 16.94 | 17.86 | 16.93 | 17.52 | 1,075,587 | +0.46(+2.70%) |
Aug 11, 2021 | 17.35 | 17.41 | 16.82 | 17.06 | 758,442 | -0.54(-3.07%) |
Aug 10, 2021 | 16.90 | 18.65 | 16.34 | 17.60 | 1,398,971 | +0.47(+2.74%) |
Aug 09, 2021 | 15.98 | 17.20 | 15.95 | 17.13 | 881,345 | +1.23(+7.74%) |
Aug 06, 2021 | 16.21 | 16.23 | 15.55 | 15.90 | 892,644 | -0.31(-1.91%) |
Aug 05, 2021 | 16.10 | 16.48 | 15.70 | 16.21 | 969,195 | +0.21(+1.31%) |
Aug 04, 2021 | 15.95 | 16.96 | 15.91 | 16.00 | 1,105,737 | +0.12(+0.76%) |
Aug 03, 2021 | 15.82 | 16.18 | 15.57 | 15.88 | 753,347 | +0.16(+1.02%) |
Aug 02, 2021 | 16.00 | 16.53 | 15.70 | 15.72 | 840,250 | -0.40(-2.48%) |
Jul 30, 2021 | 16.58 | 16.71 | 15.76 | 16.12 | 1,171,469 | -0.46(-2.77%) |
Jul 29, 2021 | 16.73 | 17.15 | 16.56 | 16.58 | 572,253 | -0.20(-1.19%) |
Jul 28, 2021 | 16.30 | 17.13 | 16.28 | 16.78 | 1,142,755 | +0.53(+3.26%) |
Jul 27, 2021 | 16.31 | 16.44 | 15.73 | 16.25 | 785,154 | +0.01(+0.06%) |
Jul 26, 2021 | 16.14 | 16.62 | 16.06 | 16.24 | 813,426 | -0.08(-0.49%) |
Jul 23, 2021 | 17.19 | 17.19 | 16.22 | 16.32 | 1,192,208 | -0.67(-3.94%) |
Jul 22, 2021 | 17.00 | 17.26 | 16.73 | 16.99 | 1,026,486 | -0.01(-0.06%) |
Jul 21, 2021 | 17.13 | 17.46 | 16.74 | 17.00 | 919,658 | -0.09(-0.53%) |
Jul 20, 2021 | 16.71 | 17.35 | 16.59 | 17.09 | 838,475 | +0.40(+2.40%) |
Jul 19, 2021 | 15.96 | 17.14 | 15.87 | 16.69 | 1,176,370 | +0.50(+3.09%) |
Jul 16, 2021 | 16.86 | 16.95 | 15.96 | 16.19 | 972,334 | -0.59(-3.52%) |
Jul 15, 2021 | 16.53 | 16.93 | 16.16 | 16.78 | 617,705 | +0.20(+1.21%) |
Jul 14, 2021 | 17.35 | 17.36 | 16.48 | 16.58 | 893,102 | -0.80(-4.60%) |
Jul 13, 2021 | 17.06 | 17.80 | 16.89 | 17.38 | 824,193 | +0.42(+2.48%) |
Jul 12, 2021 | 17.02 | 17.17 | 16.40 | 16.96 | 781,567 | -0.05(-0.29%) |
Jul 09, 2021 | 18.68 | 18.68 | 16.57 | 17.01 | 3,202,639 | +0.36(+2.16%) |
Jul 08, 2021 | 16.01 | 17.45 | 15.90 | 16.65 | 899,773 | +0.32(+1.96%) |
Jul 07, 2021 | 16.32 | 16.40 | 15.76 | 16.33 | 879,391 | -0.03(-0.18%) |
Jul 06, 2021 | 17.09 | 17.21 | 16.16 | 16.36 | 921,541 | -0.64(-3.76%) |
Jul 02, 2021 | 17.04 | 17.45 | 16.78 | 17.00 | 641,477 | -0.06(-0.35%) |
Jul 01, 2021 | 17.42 | 17.47 | 16.69 | 17.06 | 996,591 | -0.32(-1.84%) |
Jun 30, 2021 | 17.30 | 17.50 | 16.90 | 17.38 | 1,181,274 | +0.16(+0.93%) |
Jun 29, 2021 | 17.21 | 17.80 | 17.02 | 17.22 | 778,890 | -0.14(-0.81%) |
Jun 28, 2021 | 17.83 | 17.98 | 17.07 | 17.36 | 1,260,968 | -0.62(-3.45%) |
Jun 25, 2021 | 18.77 | 18.78 | 17.07 | 17.98 | 7,895,589 | -0.44(-2.39%) |
Jun 24, 2021 | 18.11 | 18.67 | 18.04 | 18.42 | 735,970 | +0.27(+1.49%) |
Jun 23, 2021 | 18.42 | 18.80 | 18.04 | 18.15 | 692,555 | -0.31(-1.68%) |
Jun 22, 2021 | 18.88 | 18.90 | 18.14 | 18.46 | 789,881 | -0.54(-2.84%) |
Jun 21, 2021 | 18.32 | 19.27 | 18.23 | 19.00 | 1,070,975 | +0.78(+4.28%) |
Jun 18, 2021 | 19.12 | 19.25 | 18.17 | 18.22 | 2,568,319 | -0.79(-4.16%) |
Jun 17, 2021 | 19.15 | 19.95 | 18.91 | 19.01 | 953,767 | -0.67(-3.40%) |
Jun 16, 2021 | 19.76 | 19.96 | 18.88 | 19.68 | 989,313 | -0.38(-1.89%) |
Jun 15, 2021 | 20.66 | 21.00 | 19.88 | 20.06 | 563,167 | -0.46(-2.24%) |
Jun 14, 2021 | 21.31 | 21.67 | 20.10 | 20.52 | 1,168,762 | -0.59(-2.79%) |
Jun 11, 2021 | 21.54 | 22.37 | 20.90 | 21.11 | 920,824 | +0.04(+0.19%) |
Jun 10, 2021 | 21.05 | 21.74 | 20.84 | 21.07 | 712,507 | -0.53(-2.45%) |
Jun 09, 2021 | 20.28 | 21.86 | 20.28 | 21.60 | 1,171,058 | +1.05(+5.11%) |
Jun 08, 2021 | 20.53 | 20.63 | 19.61 | 20.55 | 934,601 | -0.13(-0.63%) |
Jun 07, 2021 | 18.36 | 20.97 | 18.35 | 20.68 | 1,881,394 | +2.10(+11.30%) |
Jun 04, 2021 | 18.06 | 18.89 | 17.88 | 18.58 | 887,747 | +0.34(+1.86%) |
Jun 03, 2021 | 18.59 | 19.10 | 17.84 | 18.24 | 1,298,971 | -1.12(-5.79%) |
Jun 02, 2021 | 18.37 | 19.37 | 18.20 | 19.36 | 1,114,863 | +0.73(+3.92%) |
Jun 01, 2021 | 19.51 | 19.58 | 18.59 | 18.63 | 1,568,676 | -1.60(-7.91%) |
May 28, 2021 | 23.17 | 23.17 | 20.00 | 20.23 | 2,514,396 | -2.51(-11.04%) |
May 27, 2021 | 21.67 | 22.78 | 20.53 | 22.74 | 1,881,447 | +1.07(+4.94%) |
May 26, 2021 | 20.29 | 21.96 | 20.14 | 21.67 | 1,473,433 | +1.67(+8.35%) |
May 25, 2021 | 20.24 | 20.39 | 19.90 | 20.00 | 724,184 | +0.03(+0.15%) |
May 24, 2021 | 20.02 | 20.30 | 19.61 | 19.97 | 872,817 | -0.09(-0.45%) |
May 21, 2021 | 20.13 | 20.73 | 19.62 | 20.06 | 1,228,641 | -0.03(-0.15%) |
May 20, 2021 | 18.47 | 20.16 | 18.47 | 20.09 | 1,082,856 | +1.62(+8.77%) |
May 19, 2021 | 17.57 | 18.52 | 17.50 | 18.47 | 847,406 | +0.49(+2.73%) |
May 18, 2021 | 18.79 | 20.03 | 17.81 | 17.98 | 2,166,479 | -0.83(-4.41%) |
May 17, 2021 | 17.99 | 18.82 | 17.76 | 18.81 | 1,298,106 | +1.07(+6.03%) |
May 14, 2021 | 18.04 | 18.75 | 17.25 | 17.74 | 1,420,813 | +1.01(+6.04%) |
May 13, 2021 | 17.02 | 17.83 | 16.49 | 16.73 | 1,013,755 | -0.29(-1.70%) |
May 12, 2021 | 18.15 | 18.50 | 17.00 | 17.02 | 1,286,262 | -1.48(-8.00%) |
May 11, 2021 | 17.42 | 18.95 | 17.23 | 18.50 | 950,358 | +0.44(+2.44%) |
May 10, 2021 | 19.45 | 19.45 | 18.00 | 18.06 | 1,114,243 | -1.30(-6.71%) |
May 07, 2021 | 18.60 | 19.60 | 18.55 | 19.36 | 1,120,232 | +0.96(+5.22%) |
May 06, 2021 | 18.48 | 19.33 | 17.58 | 18.40 | 1,562,006 | -0.62(-3.26%) |
May 05, 2021 | 17.86 | 20.03 | 16.90 | 19.02 | 2,972,492 | +0.98(+5.43%) |
May 04, 2021 | 15.97 | 18.50 | 15.90 | 18.04 | 1,232,376 | +1.11(+6.56%) |