Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.790 | 4.810 | 4.280 | 4.390 | 2,470,337 | -0.37(-7.77%) |
May 27, 2022 | 4.560 | 4.795 | 4.560 | 4.760 | 1,344,437 | +0.27(+6.01%) |
May 26, 2022 | 4.160 | 4.600 | 4.120 | 4.490 | 1,836,224 | +0.36(+8.72%) |
May 25, 2022 | 4.000 | 4.150 | 3.930 | 4.130 | 1,248,894 | +0.15(+3.77%) |
May 24, 2022 | 4.240 | 4.300 | 3.950 | 3.980 | 1,699,143 | -0.43(-9.75%) |
May 23, 2022 | 4.220 | 4.410 | 4.100 | 4.410 | 1,399,707 | +0.22(+5.25%) |
May 20, 2022 | 4.800 | 4.880 | 4.005 | 4.190 | 2,538,022 | -0.55(-11.60%) |
May 19, 2022 | 4.350 | 4.935 | 4.350 | 4.740 | 2,495,772 | +0.35(+7.97%) |
May 18, 2022 | 4.420 | 5.000 | 4.280 | 4.390 | 3,345,520 | -0.05(-1.13%) |
May 17, 2022 | 4.170 | 4.440 | 4.060 | 4.440 | 2,194,455 | +0.40(+9.90%) |
May 16, 2022 | 3.940 | 4.280 | 3.920 | 4.040 | 2,265,387 | +0.06(+1.51%) |
May 13, 2022 | 3.510 | 4.090 | 3.460 | 3.980 | 2,731,668 | +0.64(+19.16%) |
May 12, 2022 | 3.450 | 3.560 | 3.150 | 3.340 | 4,317,992 | -0.12(-3.47%) |
May 11, 2022 | 3.860 | 4.150 | 3.420 | 3.460 | 2,757,512 | -0.09(-2.54%) |
May 10, 2022 | 4.150 | 4.150 | 3.550 | 3.550 | 3,516,011 | -0.46(-11.47%) |
May 09, 2022 | 4.240 | 4.250 | 3.955 | 4.010 | 1,512,592 | -0.42(-9.48%) |
May 06, 2022 | 4.360 | 4.550 | 4.120 | 4.430 | 1,302,914 | +0.00(+0.00%) |
May 05, 2022 | 4.590 | 4.730 | 4.290 | 4.430 | 1,289,407 | -0.30(-6.34%) |
May 04, 2022 | 4.560 | 4.740 | 4.200 | 4.730 | 1,739,717 | +0.20(+4.42%) |
May 03, 2022 | 4.210 | 4.640 | 4.110 | 4.530 | 2,037,610 | +0.25(+5.84%) |
May 02, 2022 | 3.890 | 4.275 | 3.820 | 4.280 | 1,993,189 | +0.36(+9.18%) |
Apr 29, 2022 | 4.150 | 4.320 | 3.890 | 3.920 | 1,746,658 | -0.27(-6.44%) |
Apr 28, 2022 | 4.020 | 4.200 | 3.830 | 4.190 | 2,166,371 | +0.20(+5.01%) |
Apr 27, 2022 | 4.240 | 4.336 | 3.950 | 3.990 | 1,886,082 | -0.19(-4.55%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.150 | 4.180 | 1,633,958 | -0.24(-5.43%) |
Apr 25, 2022 | 4.320 | 4.510 | 4.300 | 4.420 | 1,601,119 | +0.00(+0.00%) |
Apr 22, 2022 | 4.550 | 4.800 | 4.340 | 4.420 | 2,161,694 | -0.18(-3.91%) |
Apr 21, 2022 | 5.010 | 5.197 | 4.565 | 4.600 | 1,823,171 | -0.30(-6.12%) |
Apr 20, 2022 | 5.350 | 5.390 | 4.820 | 4.900 | 2,271,178 | -0.46(-8.58%) |
Apr 19, 2022 | 5.170 | 5.435 | 5.030 | 5.360 | 1,326,135 | +0.25(+4.89%) |
Apr 18, 2022 | 5.000 | 5.120 | 4.750 | 5.110 | 2,356,971 | +0.11(+2.20%) |
Apr 14, 2022 | 5.400 | 5.440 | 4.980 | 5.000 | 1,782,458 | -0.36(-6.72%) |
Apr 13, 2022 | 5.410 | 5.430 | 5.210 | 5.360 | 1,339,036 | -0.09(-1.65%) |
Apr 12, 2022 | 5.280 | 5.540 | 5.080 | 5.450 | 1,528,250 | +0.26(+5.01%) |
Apr 11, 2022 | 5.160 | 5.335 | 4.960 | 5.190 | 2,079,559 | -0.09(-1.70%) |
Apr 08, 2022 | 5.650 | 5.650 | 5.270 | 5.280 | 1,805,760 | -0.35(-6.22%) |
Apr 07, 2022 | 5.800 | 5.980 | 5.320 | 5.630 | 2,149,414 | -0.11(-1.92%) |
Apr 06, 2022 | 5.890 | 5.955 | 5.433 | 5.740 | 2,802,280 | -0.30(-4.97%) |
Apr 05, 2022 | 6.510 | 6.590 | 5.920 | 6.040 | 2,117,754 | -0.49(-7.50%) |
Apr 04, 2022 | 5.870 | 6.650 | 5.860 | 6.530 | 3,321,005 | +0.70(+12.01%) |
Apr 01, 2022 | 6.000 | 6.040 | 5.650 | 5.830 | 1,723,571 | -0.03(-0.51%) |
Mar 31, 2022 | 6.110 | 6.130 | 5.735 | 5.860 | 3,748,262 | -0.19(-3.14%) |
Mar 30, 2022 | 6.220 | 6.630 | 5.910 | 6.050 | 2,690,850 | -0.32(-5.02%) |
Mar 29, 2022 | 5.830 | 6.775 | 5.770 | 6.370 | 4,537,353 | +0.63(+10.98%) |
Mar 28, 2022 | 5.800 | 5.950 | 5.545 | 5.740 | 1,439,020 | -0.02(-0.35%) |
Mar 25, 2022 | 5.970 | 5.970 | 5.280 | 5.760 | 3,455,245 | -0.13(-2.21%) |
Mar 24, 2022 | 6.090 | 6.120 | 5.630 | 5.890 | 2,211,027 | -0.11(-1.83%) |
Mar 23, 2022 | 5.850 | 6.490 | 5.775 | 6.000 | 3,226,944 | +0.06(+1.01%) |
Mar 22, 2022 | 5.780 | 6.267 | 5.690 | 5.940 | 3,903,745 | +0.22(+3.85%) |
Mar 21, 2022 | 5.600 | 5.829 | 5.380 | 5.720 | 6,943,678 | +0.06(+1.06%) |
Mar 18, 2022 | 4.820 | 5.660 | 4.800 | 5.660 | 8,175,276 | +0.79(+16.22%) |
Mar 17, 2022 | 4.200 | 4.890 | 4.170 | 4.870 | 4,469,297 | +0.53(+12.21%) |
Mar 16, 2022 | 4.040 | 4.409 | 4.030 | 4.340 | 4,066,996 | +0.35(+8.77%) |
Mar 15, 2022 | 3.420 | 4.000 | 3.260 | 3.990 | 4,049,953 | +0.58(+17.01%) |
Mar 14, 2022 | 3.550 | 3.590 | 3.270 | 3.410 | 4,349,422 | -0.15(-4.21%) |
Mar 11, 2022 | 3.760 | 3.760 | 3.550 | 3.560 | 2,470,234 | -0.09(-2.47%) |
Mar 10, 2022 | 4.000 | 3.600 | 3.650 | 4,169,689 | -0.41(-10.10%) | |
Mar 09, 2022 | 4.150 | 4.330 | 3.940 | 4.060 | 3,630,307 | +0.09(+2.27%) |
Mar 08, 2022 | 3.930 | 4.160 | 3.760 | 3.970 | 3,443,062 | +0.04(+1.02%) |
Mar 07, 2022 | 4.220 | 4.330 | 3.920 | 3.930 | 3,487,897 | -0.23(-5.53%) |
Mar 04, 2022 | 4.750 | 4.830 | 4.120 | 4.160 | 4,409,805 | -0.70(-14.40%) |
Mar 03, 2022 | 4.600 | 4.980 | 4.550 | 4.860 | 3,639,387 | +0.28(+6.11%) |
Mar 02, 2022 | 4.710 | 4.795 | 4.425 | 4.580 | 4,253,049 | -0.19(-3.98%) |
Mar 01, 2022 | 4.160 | 4.940 | 4.140 | 4.770 | 9,155,597 | +0.79(+19.85%) |
Feb 28, 2022 | 3.950 | 4.120 | 3.840 | 3.980 | 3,337,854 | +0.04(+1.02%) |
Feb 25, 2022 | 3.920 | 3.960 | 3.690 | 3.940 | 3,653,139 | +0.15(+3.96%) |
Feb 24, 2022 | 3.110 | 3.800 | 3.093 | 3.790 | 3,890,011 | +0.46(+13.81%) |
Feb 23, 2022 | 3.580 | 3.640 | 3.290 | 3.330 | 3,036,675 | -0.12(-3.48%) |
Feb 22, 2022 | 3.650 | 3.738 | 3.440 | 3.450 | 3,552,861 | -0.22(-5.99%) |
Feb 18, 2022 | 3.670 | 0 | -0.23(-5.90%) | |||
Feb 17, 2022 | 4.150 | 4.190 | 3.880 | 3.900 | 2,304,023 | -0.34(-8.02%) |
Feb 16, 2022 | 4.020 | 4.290 | 4.000 | 4.240 | 3,656,756 | +0.17(+4.18%) |
Feb 15, 2022 | 3.810 | 4.270 | 3.800 | 4.070 | 4,505,679 | +0.41(+11.20%) |
Feb 14, 2022 | 3.720 | 3.900 | 3.590 | 3.660 | 2,974,234 | -0.05(-1.35%) |
Feb 11, 2022 | 3.960 | 4.060 | 3.611 | 3.710 | 3,670,150 | -0.24(-6.08%) |
Feb 10, 2022 | 4.110 | 4.410 | 3.950 | 3.950 | 4,473,982 | -0.35(-8.14%) |
Feb 09, 2022 | 4.010 | 4.435 | 3.880 | 4.300 | 6,801,944 | +0.41(+10.54%) |
Feb 08, 2022 | 3.900 | 4.070 | 3.840 | 3.890 | 2,953,060 | +0.01(+0.26%) |
Feb 07, 2022 | 4.150 | 4.300 | 3.850 | 3.880 | 3,901,716 | -0.20(-4.90%) |
Feb 04, 2022 | 4.150 | 4.270 | 3.970 | 4.080 | 4,024,615 | +0.02(+0.49%) |
Feb 03, 2022 | 4.570 | 4.050 | 4.060 | 3,827,727 | -0.57(-12.31%) | |
Feb 02, 2022 | 5.220 | 5.270 | 4.640 | 4.630 | 3,791,027 | -0.59(-11.30%) |
Feb 01, 2022 | 5.200 | 5.410 | 4.970 | 5.220 | 4,944,628 | +0.21(+4.19%) |
Jan 31, 2022 | 4.630 | 5.200 | 5.010 | 3,728,675 | +0.41(+8.91%) | |
Jan 28, 2022 | 4.430 | 4.620 | 4.255 | 4.600 | 2,624,271 | +0.24(+5.50%) |
Jan 27, 2022 | 4.590 | 4.665 | 4.310 | 4.360 | 4,424,213 | -0.16(-3.54%) |
Jan 26, 2022 | 5.250 | 5.289 | 4.480 | 4.520 | 5,097,739 | -0.34(-7.00%) |
Jan 25, 2022 | 4.710 | 4.990 | 4.610 | 4.860 | 5,066,170 | +0.00(+0.00%) |
Jan 24, 2022 | 4.300 | 4.880 | 3.965 | 4.860 | 8,806,927 | +0.32(+7.05%) |
Jan 21, 2022 | 4.840 | 5.000 | 4.530 | 4.540 | 9,698,475 | -0.37(-7.54%) |
Jan 20, 2022 | 5.560 | 5.620 | 4.900 | 4.910 | 8,107,269 | -0.49(-9.07%) |
Jan 19, 2022 | 6.010 | 6.010 | 5.260 | 5.400 | 11,098,490 | -0.53(-8.94%) |
Jan 18, 2022 | 6.290 | 6.320 | 5.920 | 5.930 | 5,290,118 | -0.71(-10.69%) |
Jan 14, 2022 | 6.640 | 0 | -0.04(-0.60%) | |||
Jan 13, 2022 | 7.190 | 7.240 | 6.650 | 6.680 | 2,756,334 | -0.44(-6.18%) |
Jan 12, 2022 | 7.470 | 7.730 | 7.120 | 7.120 | 1,776,711 | -0.21(-2.86%) |
Jan 11, 2022 | 7.250 | 7.580 | 7.040 | 7.330 | 2,331,244 | +0.11(+1.52%) |
Jan 10, 2022 | 7.460 | 7.470 | 6.972 | 7.220 | 2,276,720 | -0.33(-4.37%) |
Jan 07, 2022 | 7.570 | 7.950 | 7.430 | 7.550 | 2,392,130 | +0.04(+0.53%) |
Jan 06, 2022 | 7.840 | 7.960 | 7.232 | 7.510 | 2,170,519 | -0.21(-2.72%) |
Jan 05, 2022 | 8.340 | 8.448 | 7.580 | 7.720 | 2,790,851 | -0.71(-8.42%) |
Jan 04, 2022 | 9.020 | 9.120 | 8.280 | 8.430 | 2,813,635 | -0.43(-4.85%) |
Jan 03, 2022 | 8.700 | 9.350 | 8.610 | 8.860 | 2,155,287 | +0.34(+3.99%) |
Dec 31, 2021 | 8.600 | 8.873 | 8.430 | 8.520 | 1,654,647 | -0.21(-2.41%) |
Dec 30, 2021 | 8.140 | 9.100 | 8.130 | 8.730 | 3,280,734 | +0.53(+6.46%) |
Dec 29, 2021 | 8.410 | 8.450 | 8.020 | 8.200 | 2,402,630 | -0.26(-3.07%) |
Dec 28, 2021 | 8.580 | 8.830 | 8.330 | 8.460 | 2,367,114 | -0.21(-2.42%) |
Dec 27, 2021 | 8.840 | 8.850 | 8.570 | 8.670 | 2,651,321 | -0.30(-3.34%) |
Dec 23, 2021 | 8.750 | 9.120 | 8.600 | 8.970 | 2,902,650 | +0.23(+2.63%) |
Dec 22, 2021 | 8.540 | 8.995 | 8.450 | 8.740 | 2,172,589 | +0.02(+0.23%) |
Dec 21, 2021 | 8.500 | 8.850 | 8.440 | 8.720 | 2,454,559 | +0.32(+3.81%) |
Dec 20, 2021 | 8.510 | 8.610 | 8.180 | 8.400 | 4,251,089 | -0.50(-5.62%) |
Dec 17, 2021 | 8.480 | 9.099 | 8.200 | 8.900 | 14,797,706 | +0.44(+5.20%) |
Dec 16, 2021 | 9.060 | 9.140 | 8.335 | 8.460 | 20,030,306 | -2.13(-20.11%) |
Dec 15, 2021 | 11.00 | 11.02 | 10.33 | 10.59 | 2,157,582 | -0.30(-2.75%) |
Dec 14, 2021 | 10.87 | 11.43 | 10.77 | 10.89 | 1,539,459 | -0.29(-2.59%) |
Dec 13, 2021 | 11.97 | 12.02 | 11.03 | 11.18 | 1,434,261 | -0.99(-8.13%) |
Dec 10, 2021 | 12.30 | 12.69 | 11.96 | 12.17 | 947,534 | -0.05(-0.41%) |
Dec 09, 2021 | 12.72 | 13.09 | 12.19 | 12.22 | 886,421 | -0.71(-5.49%) |
Dec 08, 2021 | 12.80 | 13.20 | 12.32 | 12.93 | 1,171,226 | +0.21(+1.65%) |
Dec 07, 2021 | 12.07 | 13.13 | 12.07 | 12.72 | 1,450,799 | +1.03(+8.81%) |
Dec 06, 2021 | 10.97 | 11.80 | 10.27 | 11.69 | 2,334,265 | +0.56(+5.03%) |
Dec 03, 2021 | 11.73 | 11.85 | 10.71 | 11.13 | 2,728,474 | -0.60(-5.12%) |
Dec 02, 2021 | 11.87 | 12.40 | 11.20 | 11.73 | 2,846,847 | +0.19(+1.65%) |
Dec 01, 2021 | 13.48 | 13.53 | 11.53 | 11.54 | 3,129,354 | -1.80(-13.49%) |
Nov 30, 2021 | 13.94 | 14.15 | 13.02 | 13.34 | 2,186,299 | -0.79(-5.59%) |
Nov 29, 2021 | 13.68 | 14.21 | 13.05 | 14.13 | 1,721,867 | +0.24(+1.73%) |
Nov 26, 2021 | 13.29 | 13.98 | 13.22 | 13.89 | 1,019,694 | -0.01(-0.07%) |
Nov 24, 2021 | 13.45 | 14.09 | 13.19 | 13.90 | 1,289,874 | +0.53(+3.96%) |
Nov 23, 2021 | 13.99 | 14.13 | 13.03 | 13.37 | 1,724,253 | -0.31(-2.27%) |
Nov 22, 2021 | 14.50 | 14.66 | 13.42 | 13.68 | 2,365,796 | -0.82(-5.66%) |
Nov 19, 2021 | 14.37 | 14.89 | 14.37 | 14.50 | 2,097,026 | +0.16(+1.12%) |
Nov 18, 2021 | 15.84 | 14.34 | 14.06 | 14.34 | 4,210,765 | -1.86(-11.48%) |
Nov 17, 2021 | 14.89 | 16.20 | 14.89 | 16.20 | 2,810,911 | +1.44(+9.76%) |
Nov 16, 2021 | 16.02 | 16.03 | 13.96 | 14.76 | 9,040,426 | -2.97(-16.75%) |
Nov 15, 2021 | 17.98 | 18.07 | 17.36 | 17.73 | 1,999,260 | -0.26(-1.45%) |
Nov 12, 2021 | 17.68 | 18.20 | 17.42 | 17.99 | 1,048,808 | +0.39(+2.22%) |
Nov 11, 2021 | 18.04 | 18.55 | 17.46 | 17.60 | 1,768,228 | -0.18(-1.01%) |
Nov 10, 2021 | 18.38 | 17.77 | 17.78 | 1,464,401 | -1.18(-6.22%) | |
Nov 09, 2021 | 19.62 | 19.80 | 18.11 | 18.96 | 1,982,703 | -0.94(-4.72%) |
Nov 08, 2021 | 19.34 | 20.40 | 19.01 | 19.90 | 2,176,342 | +0.91(+4.79%) |
Nov 05, 2021 | 19.90 | 20.28 | 18.95 | 18.99 | 1,737,142 | -0.99(-4.95%) |
Nov 04, 2021 | 19.25 | 20.20 | 18.21 | 19.98 | 2,247,124 | +0.67(+3.47%) |
Nov 03, 2021 | 17.76 | 19.94 | 17.74 | 19.31 | 5,868,178 | +1.34(+7.46%) |
Nov 02, 2021 | 17.65 | 17.98 | 16.72 | 17.97 | 2,195,312 | +0.20(+1.13%) |
Nov 01, 2021 | 15.00 | 17.80 | 15.58 | 17.77 | 4,287,700 | +3.01(+20.39%) |
Oct 29, 2021 | 14.77 | 15.08 | 14.53 | 14.76 | 1,219,394 | -0.02(-0.14%) |
Oct 28, 2021 | 14.68 | 14.89 | 14.48 | 14.78 | 1,572,576 | +0.22(+1.51%) |
Oct 27, 2021 | 14.85 | 14.87 | 14.40 | 14.56 | 1,049,272 | -0.25(-1.69%) |
Oct 26, 2021 | 14.90 | 14.81 | 1,559,725 | -0.16(-1.07%) | ||
Oct 25, 2021 | 14.87 | 15.22 | 14.49 | 14.97 | 2,149,002 | +0.24(+1.63%) |
Oct 22, 2021 | 15.75 | 15.86 | 14.58 | 14.73 | 2,425,130 | -1.01(-6.42%) |
Oct 21, 2021 | 15.23 | 16.57 | 15.12 | 15.74 | 4,438,441 | +1.17(+8.03%) |
Oct 20, 2021 | 13.84 | 16.12 | 13.59 | 14.57 | 7,088,409 | +0.80(+5.81%) |
Oct 19, 2021 | 13.50 | 14.17 | 13.40 | 13.77 | 1,623,946 | +0.35(+2.61%) |
Oct 18, 2021 | 14.25 | 14.32 | 13.39 | 13.42 | 2,288,453 | -1.00(-6.93%) |
Oct 15, 2021 | 14.81 | 14.83 | 14.32 | 14.42 | 1,286,873 | -0.08(-0.55%) |
Oct 14, 2021 | 14.69 | 14.86 | 14.35 | 14.50 | 1,275,451 | +0.03(+0.21%) |
Oct 13, 2021 | 14.69 | 14.72 | 14.37 | 14.47 | 1,246,389 | -0.07(-0.48%) |
Oct 12, 2021 | 14.95 | 14.97 | 14.41 | 14.54 | 1,429,306 | -0.32(-2.15%) |
Oct 11, 2021 | 14.96 | 15.40 | 14.84 | 14.86 | 814,396 | -0.15(-1.00%) |
Oct 08, 2021 | 15.23 | 15.30 | 14.90 | 15.01 | 640,187 | -0.27(-1.77%) |
Oct 07, 2021 | 15.50 | 15.72 | 15.03 | 15.28 | 1,168,696 | +0.13(+0.86%) |
Oct 06, 2021 | 15.01 | 15.30 | 14.68 | 15.15 | 1,338,816 | -0.15(-0.98%) |
Oct 05, 2021 | 15.17 | 15.65 | 14.95 | 15.30 | 1,376,931 | +0.15(+0.99%) |
Oct 04, 2021 | 16.52 | 16.52 | 15.13 | 15.15 | 1,755,725 | -1.58(-9.44%) |
Oct 01, 2021 | 16.43 | 16.79 | 15.90 | 16.73 | 1,002,268 | +0.39(+2.39%) |
Sep 30, 2021 | 16.46 | 17.00 | 16.29 | 16.34 | 1,083,669 | +0.08(+0.49%) |
Sep 29, 2021 | 16.87 | 17.12 | 16.03 | 16.26 | 1,971,712 | -0.37(-2.22%) |
Sep 28, 2021 | 17.71 | 17.99 | 16.45 | 16.63 | 1,841,832 | -1.43(-7.92%) |
Sep 27, 2021 | 17.12 | 18.44 | 17.00 | 18.06 | 1,213,329 | +1.05(+6.17%) |
Sep 24, 2021 | 17.04 | 17.59 | 16.89 | 17.01 | 1,468,390 | -0.43(-2.47%) |
Sep 23, 2021 | 16.35 | 17.68 | 16.28 | 17.44 | 2,108,573 | +1.60(+10.10%) |
Sep 22, 2021 | 17.11 | 17.11 | 15.57 | 15.84 | 2,532,855 | +0.09(+0.57%) |
Sep 21, 2021 | 15.99 | 16.34 | 15.69 | 15.75 | 1,645,784 | -0.08(-0.51%) |
Sep 20, 2021 | 15.72 | 16.30 | 15.37 | 15.83 | 1,640,974 | -0.82(-4.92%) |
Sep 17, 2021 | 16.48 | 17.08 | 15.75 | 16.65 | 2,851,953 | +0.09(+0.54%) |
Sep 16, 2021 | 15.24 | 16.58 | 14.85 | 16.56 | 4,502,161 | +1.83(+12.42%) |
Sep 15, 2021 | 17.05 | 17.77 | 14.05 | 14.73 | 12,108,238 | -2.51(-14.56%) |
Sep 14, 2021 | 17.89 | 18.10 | 16.80 | 17.24 | 1,412,794 | -0.61(-3.42%) |
Sep 13, 2021 | 17.50 | 18.45 | 17.01 | 17.85 | 1,461,157 | +0.42(+2.41%) |
Sep 10, 2021 | 18.60 | 18.70 | 17.39 | 17.43 | 1,586,477 | -1.09(-5.89%) |
Sep 09, 2021 | 18.30 | 19.47 | 18.27 | 18.52 | 1,214,802 | -0.13(-0.70%) |
Sep 08, 2021 | 18.31 | 19.15 | 17.70 | 18.65 | 2,022,441 | +0.64(+3.55%) |
Sep 07, 2021 | 20.50 | 20.70 | 17.95 | 18.01 | 3,087,113 | -2.55(-12.40%) |
Sep 03, 2021 | 20.63 | 20.63 | 19.82 | 20.56 | 1,537,402 | -0.21(-1.01%) |
Sep 02, 2021 | 20.76 | 21.38 | 20.20 | 20.77 | 1,045,221 | -0.10(-0.48%) |
Sep 01, 2021 | 19.54 | 21.08 | 19.28 | 20.87 | 1,782,967 | +1.33(+6.81%) |
Aug 31, 2021 | 19.50 | 19.76 | 18.80 | 19.54 | 1,868,565 | -0.03(-0.15%) |
Aug 30, 2021 | 20.34 | 20.53 | 18.57 | 19.57 | 2,403,063 | -0.53(-2.64%) |
Aug 27, 2021 | 18.53 | 20.48 | 18.53 | 20.10 | 2,191,651 | +1.39(+7.43%) |
Aug 26, 2021 | 18.40 | 19.27 | 18.18 | 18.71 | 1,842,410 | -0.01(-0.05%) |
Aug 25, 2021 | 18.25 | 19.49 | 17.80 | 18.72 | 2,521,684 | +0.73(+4.06%) |
Aug 24, 2021 | 16.65 | 18.00 | 16.52 | 17.99 | 2,809,028 | +1.58(+9.63%) |
Aug 23, 2021 | 15.11 | 16.58 | 14.95 | 16.41 | 2,592,762 | +1.39(+9.25%) |
Aug 20, 2021 | 14.16 | 15.20 | 13.88 | 15.02 | 2,178,861 | +0.94(+6.68%) |
Aug 19, 2021 | 14.82 | 14.86 | 13.82 | 14.08 | 3,268,878 | -1.29(-8.39%) |
Aug 18, 2021 | 14.79 | 16.05 | 13.80 | 15.37 | 4,135,918 | +0.35(+2.33%) |
Aug 17, 2021 | 14.57 | 15.35 | 13.56 | 15.02 | 6,524,101 | +1.75(+13.19%) |
Aug 16, 2021 | 15.35 | 15.35 | 13.07 | 13.27 | 3,855,863 | -2.20(-14.22%) |
Aug 13, 2021 | 15.68 | 15.72 | 14.96 | 15.47 | 2,225,647 | -0.39(-2.46%) |
Aug 12, 2021 | 16.28 | 16.37 | 15.53 | 15.86 | 1,280,096 | -0.37(-2.28%) |
Aug 11, 2021 | 17.18 | 17.23 | 15.57 | 16.23 | 2,140,506 | -1.03(-5.97%) |
Aug 10, 2021 | 17.40 | 17.59 | 17.01 | 17.26 | 753,348 | -0.03(-0.17%) |
Aug 09, 2021 | 17.00 | 17.88 | 16.72 | 17.29 | 732,671 | +0.19(+1.11%) |
Aug 06, 2021 | 17.25 | 17.75 | 16.93 | 17.10 | 1,351,169 | +0.21(+1.24%) |
Aug 05, 2021 | 15.84 | 17.08 | 15.64 | 16.89 | 1,198,159 | +1.24(+7.92%) |
Aug 04, 2021 | 16.08 | 16.55 | 15.50 | 15.65 | 1,343,611 | -0.71(-4.34%) |
Aug 03, 2021 | 16.38 | 16.53 | 15.72 | 16.36 | 1,585,745 | -0.01(-0.06%) |
Aug 02, 2021 | 17.04 | 17.18 | 15.98 | 16.37 | 2,088,959 | -0.31(-1.86%) |
Jul 30, 2021 | 17.12 | 17.50 | 16.47 | 16.68 | 1,569,597 | -0.06(-0.36%) |
Jul 29, 2021 | 18.68 | 19.09 | 16.31 | 16.74 | 2,536,761 | -1.83(-9.85%) |
Jul 28, 2021 | 17.78 | 18.66 | 17.75 | 18.57 | 1,651,573 | +0.84(+4.74%) |
Jul 27, 2021 | 18.74 | 18.98 | 17.60 | 17.73 | 1,080,515 | -0.75(-4.06%) |
Jul 26, 2021 | 18.14 | 18.58 | 17.62 | 18.48 | 1,550,845 | +0.24(+1.32%) |
Jul 23, 2021 | 19.24 | 19.45 | 18.14 | 18.24 | 1,312,804 | -1.01(-5.25%) |
Jul 22, 2021 | 19.96 | 19.99 | 18.70 | 19.25 | 1,061,578 | -0.53(-2.68%) |
Jul 21, 2021 | 19.87 | 20.52 | 19.71 | 19.78 | 1,002,040 | +0.12(+0.61%) |
Jul 20, 2021 | 19.28 | 19.96 | 18.88 | 19.66 | 1,184,592 | +0.41(+2.13%) |
Jul 19, 2021 | 18.90 | 20.35 | 18.48 | 19.25 | 2,083,230 | +0.09(+0.47%) |
Jul 16, 2021 | 20.00 | 20.35 | 19.03 | 19.16 | 1,896,053 | -0.45(-2.29%) |
Jul 15, 2021 | 21.25 | 21.66 | 19.12 | 19.61 | 3,451,166 | -1.57(-7.41%) |
Jul 14, 2021 | 23.04 | 23.13 | 20.93 | 21.18 | 1,790,369 | -1.69(-7.39%) |
Jul 13, 2021 | 24.63 | 24.69 | 22.80 | 22.87 | 1,336,479 | -2.06(-8.26%) |
Jul 12, 2021 | 24.89 | 25.06 | 23.87 | 24.93 | 584,569 | -0.07(-0.28%) |
Jul 09, 2021 | 24.80 | 25.20 | 23.88 | 25.00 | 709,108 | +0.58(+2.38%) |
Jul 08, 2021 | 22.49 | 24.43 | 22.28 | 24.42 | 1,122,829 | +1.06(+4.54%) |
Jul 07, 2021 | 25.35 | 25.75 | 23.03 | 23.36 | 1,735,174 | -1.93(-7.63%) |
Jul 06, 2021 | 26.27 | 27.19 | 24.81 | 25.29 | 1,392,882 | -1.26(-4.75%) |
Jul 02, 2021 | 24.74 | 26.68 | 24.41 | 26.55 | 2,015,135 | +2.03(+8.28%) |
Jul 01, 2021 | 25.17 | 25.35 | 23.92 | 24.52 | 2,032,121 | -0.53(-2.12%) |
Jun 30, 2021 | 24.85 | 25.32 | 23.80 | 25.05 | 1,267,657 | +0.42(+1.71%) |
Jun 29, 2021 | 26.21 | 26.32 | 24.51 | 24.63 | 1,482,084 | -0.90(-3.53%) |
Jun 28, 2021 | 24.54 | 27.13 | 24.50 | 25.53 | 2,243,321 | +0.97(+3.95%) |
Jun 25, 2021 | 25.13 | 25.44 | 24.30 | 24.56 | 9,989,758 | -0.42(-1.68%) |
Jun 24, 2021 | 23.99 | 25.32 | 23.99 | 24.98 | 1,515,160 | +1.31(+5.53%) |
Jun 23, 2021 | 22.73 | 24.07 | 22.66 | 23.67 | 1,264,807 | +1.13(+5.01%) |
Jun 22, 2021 | 23.50 | 23.64 | 22.12 | 22.54 | 1,131,023 | -0.69(-2.97%) |
Jun 21, 2021 | 22.96 | 23.90 | 22.48 | 23.23 | 1,079,078 | +0.50(+2.20%) |
Jun 18, 2021 | 23.60 | 23.87 | 22.08 | 22.73 | 1,403,212 | -0.83(-3.52%) |
Jun 17, 2021 | 23.45 | 24.50 | 22.91 | 23.56 | 993,515 | +0.03(+0.13%) |
Jun 16, 2021 | 22.93 | 24.32 | 22.71 | 23.53 | 1,217,993 | +0.46(+1.99%) |
Jun 15, 2021 | 23.08 | 23.53 | 22.20 | 23.07 | 1,638,751 | +0.08(+0.35%) |
Jun 14, 2021 | 24.94 | 25.36 | 22.85 | 22.99 | 2,111,346 | -1.82(-7.34%) |
Jun 11, 2021 | 25.20 | 26.00 | 24.58 | 24.81 | 1,474,557 | -0.02(-0.08%) |
Jun 10, 2021 | 26.71 | 27.17 | 24.57 | 24.83 | 1,985,816 | -1.33(-5.08%) |
Jun 09, 2021 | 28.60 | 29.45 | 26.14 | 26.16 | 2,642,349 | -2.83(-9.76%) |
Jun 08, 2021 | 28.33 | 29.50 | 27.92 | 28.99 | 2,719,453 | +1.33(+4.81%) |
Jun 07, 2021 | 25.50 | 28.14 | 24.83 | 27.66 | 2,406,904 | +2.47(+9.81%) |
Jun 04, 2021 | 24.69 | 25.19 | 23.67 | 25.19 | 1,657,037 | +0.77(+3.15%) |
Jun 03, 2021 | 24.33 | 25.75 | 23.46 | 24.42 | 2,193,328 | +0.00(+0.00%) |
Jun 02, 2021 | 21.95 | 25.70 | 21.47 | 24.42 | 8,137,441 | +2.54(+11.61%) |