Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 13.18 | 11.92 | 11.96 | 661,388 | -0.94(-7.29%) |
May 27, 2022 | 12.09 | 13.31 | 11.35 | 12.90 | 910,959 | +0.86(+7.14%) |
May 26, 2022 | 11.48 | 12.38 | 11.14 | 12.04 | 274,840 | +0.52(+4.51%) |
May 25, 2022 | 10.79 | 11.64 | 10.75 | 11.52 | 238,912 | +0.57(+5.21%) |
May 24, 2022 | 11.81 | 11.81 | 10.70 | 10.95 | 327,950 | -1.08(-8.98%) |
May 23, 2022 | 12.60 | 12.68 | 11.56 | 12.03 | 244,801 | -0.39(-3.14%) |
May 20, 2022 | 12.50 | 12.65 | 11.60 | 12.42 | 344,723 | +0.17(+1.39%) |
May 19, 2022 | 11.11 | 12.45 | 11.08 | 12.25 | 305,316 | +1.20(+10.86%) |
May 18, 2022 | 10.67 | 11.59 | 10.61 | 11.05 | 264,458 | +0.18(+1.66%) |
May 17, 2022 | 10.41 | 10.89 | 10.24 | 10.87 | 234,313 | +0.82(+8.16%) |
May 16, 2022 | 10.24 | 10.63 | 9.970 | 10.05 | 188,975 | -0.23(-2.24%) |
May 13, 2022 | 10.19 | 10.66 | 9.940 | 10.28 | 211,245 | +0.63(+6.53%) |
May 12, 2022 | 9.120 | 9.970 | 8.850 | 9.650 | 288,730 | +0.35(+3.76%) |
May 11, 2022 | 10.06 | 10.30 | 9.130 | 9.300 | 386,012 | -0.85(-8.37%) |
May 10, 2022 | 11.39 | 11.73 | 10.00 | 10.15 | 536,525 | -0.74(-6.80%) |
May 09, 2022 | 11.39 | 11.69 | 10.74 | 10.89 | 320,043 | -1.06(-8.87%) |
May 06, 2022 | 13.05 | 13.19 | 11.70 | 11.95 | 370,207 | -1.26(-9.54%) |
May 05, 2022 | 13.70 | 13.79 | 12.81 | 13.21 | 257,190 | -0.56(-4.07%) |
May 04, 2022 | 12.29 | 13.81 | 12.25 | 13.77 | 780,065 | +1.60(+13.15%) |
May 03, 2022 | 11.35 | 12.30 | 11.31 | 12.17 | 256,368 | +0.75(+6.57%) |
May 02, 2022 | 11.51 | 11.64 | 10.75 | 11.42 | 440,576 | -0.16(-1.38%) |
Apr 29, 2022 | 11.68 | 12.23 | 11.46 | 11.58 | 189,053 | -0.12(-1.03%) |
Apr 28, 2022 | 11.52 | 11.90 | 11.19 | 11.70 | 171,729 | +0.41(+3.63%) |
Apr 27, 2022 | 11.43 | 11.97 | 11.18 | 11.29 | 283,254 | +0.04(+0.36%) |
Apr 26, 2022 | 10.90 | 11.37 | 10.35 | 11.25 | 565,660 | +0.40(+3.69%) |
Apr 25, 2022 | 11.06 | 11.11 | 10.35 | 10.85 | 920,500 | -0.49(-4.32%) |
Apr 22, 2022 | 12.78 | 13.03 | 10.90 | 11.34 | 1,445,571 | -1.53(-11.89%) |
Apr 21, 2022 | 14.33 | 14.44 | 12.36 | 12.87 | 887,692 | -1.36(-9.56%) |
Apr 20, 2022 | 14.13 | 14.44 | 13.88 | 14.23 | 707,316 | +0.44(+3.19%) |
Apr 19, 2022 | 13.29 | 13.89 | 13.10 | 13.79 | 189,900 | +0.49(+3.68%) |
Apr 18, 2022 | 13.08 | 13.60 | 12.81 | 13.30 | 282,231 | +0.01(+0.08%) |
Apr 14, 2022 | 13.74 | 14.19 | 13.21 | 13.29 | 338,600 | -0.37(-2.71%) |
Apr 13, 2022 | 13.09 | 13.76 | 13.09 | 13.66 | 345,031 | +0.68(+5.24%) |
Apr 12, 2022 | 13.13 | 13.42 | 12.77 | 12.98 | 316,200 | +0.18(+1.41%) |
Apr 11, 2022 | 12.37 | 12.95 | 12.16 | 12.80 | 248,676 | +0.31(+2.48%) |
Apr 08, 2022 | 12.93 | 12.99 | 12.37 | 12.49 | 226,944 | -0.45(-3.48%) |
Apr 07, 2022 | 13.23 | 13.71 | 12.16 | 12.94 | 602,828 | -0.45(-3.36%) |
Apr 06, 2022 | 13.54 | 13.68 | 13.13 | 13.39 | 362,275 | -0.58(-4.15%) |
Apr 05, 2022 | 15.07 | 15.25 | 13.92 | 13.97 | 348,238 | -1.05(-6.99%) |
Apr 04, 2022 | 14.15 | 15.18 | 14.15 | 15.02 | 276,407 | +1.02(+7.29%) |
Apr 01, 2022 | 14.54 | 14.85 | 13.45 | 14.00 | 402,132 | -0.48(-3.31%) |
Mar 31, 2022 | 14.64 | 14.99 | 14.11 | 14.48 | 321,318 | -0.04(-0.28%) |
Mar 30, 2022 | 14.87 | 15.30 | 14.42 | 14.52 | 451,474 | -0.38(-2.55%) |
Mar 29, 2022 | 14.25 | 15.43 | 14.25 | 14.90 | 727,913 | +0.53(+3.69%) |
Mar 28, 2022 | 13.00 | 14.41 | 12.97 | 14.37 | 686,131 | +1.35(+10.37%) |
Mar 25, 2022 | 12.50 | 14.13 | 12.31 | 13.02 | 648,472 | -0.68(-4.96%) |
Mar 24, 2022 | 14.04 | 14.27 | 13.28 | 13.70 | 532,440 | -0.17(-1.23%) |
Mar 23, 2022 | 13.72 | 14.09 | 13.15 | 13.87 | 450,857 | -0.16(-1.14%) |
Mar 22, 2022 | 13.67 | 14.45 | 13.58 | 14.03 | 469,363 | +0.40(+2.93%) |
Mar 21, 2022 | 13.13 | 13.87 | 12.89 | 13.63 | 426,960 | +0.23(+1.72%) |
Mar 18, 2022 | 13.05 | 14.00 | 12.96 | 13.40 | 799,437 | +0.28(+2.13%) |
Mar 17, 2022 | 12.97 | 13.84 | 12.77 | 13.12 | 424,594 | +0.15(+1.16%) |
Mar 16, 2022 | 12.55 | 12.98 | 12.04 | 12.97 | 574,566 | +0.87(+7.19%) |
Mar 15, 2022 | 11.72 | 12.12 | 10.90 | 12.10 | 438,373 | +0.45(+3.86%) |
Mar 14, 2022 | 12.66 | 12.99 | 11.41 | 11.65 | 602,411 | -1.39(-10.66%) |
Mar 11, 2022 | 13.37 | 13.97 | 12.81 | 13.04 | 354,949 | -0.16(-1.21%) |
Mar 10, 2022 | 13.53 | 13.73 | 12.76 | 13.20 | 441,787 | -0.69(-4.97%) |
Mar 09, 2022 | 13.38 | 13.89 | 12.71 | 13.89 | 814,732 | +0.27(+1.98%) |
Mar 08, 2022 | 11.57 | 14.33 | 11.28 | 13.62 | 1,890,400 | +2.60(+23.59%) |
Mar 07, 2022 | 10.62 | 11.39 | 10.40 | 11.02 | 499,033 | +0.76(+7.41%) |
Mar 04, 2022 | 10.22 | 10.70 | 9.968 | 10.26 | 472,547 | -0.10(-0.97%) |
Mar 03, 2022 | 10.71 | 10.73 | 10.14 | 10.36 | 363,141 | -0.37(-3.45%) |
Mar 02, 2022 | 11.46 | 11.58 | 10.56 | 10.73 | 588,168 | -0.91(-7.82%) |
Mar 01, 2022 | 10.80 | 11.83 | 10.70 | 11.64 | 676,121 | +0.80(+7.38%) |
Feb 28, 2022 | 10.09 | 11.22 | 10.09 | 10.84 | 1,286,548 | +0.99(+10.05%) |
Feb 25, 2022 | 9.450 | 9.900 | 9.520 | 9.850 | 421,770 | +0.49(+5.24%) |
Feb 24, 2022 | 7.650 | 9.520 | 7.480 | 9.360 | 660,148 | +1.29(+15.99%) |
Feb 23, 2022 | 8.310 | 8.430 | 7.900 | 8.070 | 463,551 | -0.04(-0.49%) |
Feb 22, 2022 | 8.700 | 8.830 | 8.100 | 8.110 | 468,070 | -0.73(-8.26%) |
Feb 18, 2022 | 8.840 | 0 | -0.54(-5.76%) | |||
Feb 17, 2022 | 9.650 | 9.970 | 9.250 | 9.380 | 433,575 | -0.28(-2.90%) |
Feb 16, 2022 | 9.880 | 9.955 | 9.500 | 9.660 | 341,731 | -0.31(-3.11%) |
Feb 15, 2022 | 9.370 | 10.02 | 9.310 | 9.970 | 361,597 | +0.94(+10.41%) |
Feb 14, 2022 | 9.180 | 9.550 | 8.970 | 9.030 | 258,361 | -0.15(-1.63%) |
Feb 11, 2022 | 9.900 | 10.07 | 9.090 | 9.180 | 392,624 | -0.71(-7.18%) |
Feb 10, 2022 | 9.460 | 10.59 | 9.460 | 9.890 | 697,530 | +0.01(+0.10%) |
Feb 09, 2022 | 9.460 | 10.07 | 9.256 | 9.880 | 801,499 | +0.88(+9.78%) |
Feb 08, 2022 | 8.520 | 9.190 | 8.341 | 9.000 | 806,432 | +0.41(+4.77%) |
Feb 07, 2022 | 8.910 | 9.310 | 8.520 | 8.590 | 362,004 | -0.26(-2.94%) |
Feb 04, 2022 | 8.890 | 9.100 | 8.500 | 8.850 | 549,131 | +0.03(+0.34%) |
Feb 03, 2022 | 9.280 | 8.770 | 8.820 | 461,515 | -0.77(-8.03%) | |
Feb 02, 2022 | 10.32 | 10.32 | 9.300 | 9.590 | 598,118 | -0.60(-5.89%) |
Feb 01, 2022 | 10.79 | 11.05 | 9.950 | 10.19 | 919,391 | -0.84(-7.62%) |
Jan 31, 2022 | 10.25 | 11.05 | 11.03 | 404,699 | +1.12(+11.30%) | |
Jan 28, 2022 | 9.430 | 9.910 | 9.166 | 9.910 | 470,953 | +0.41(+4.32%) |
Jan 27, 2022 | 10.43 | 10.61 | 9.220 | 9.500 | 781,317 | -0.76(-7.41%) |
Jan 26, 2022 | 11.27 | 11.39 | 10.19 | 10.26 | 685,723 | -0.55(-5.09%) |
Jan 25, 2022 | 11.06 | 11.57 | 10.75 | 10.81 | 395,444 | -0.74(-6.41%) |
Jan 24, 2022 | 10.11 | 11.56 | 9.560 | 11.55 | 1,004,419 | +0.84(+7.84%) |
Jan 21, 2022 | 11.35 | 11.52 | 10.45 | 10.71 | 917,222 | -0.89(-7.67%) |
Jan 20, 2022 | 11.64 | 12.35 | 11.55 | 11.60 | 457,087 | +0.26(+2.29%) |
Jan 19, 2022 | 11.85 | 11.97 | 11.31 | 11.34 | 352,915 | -0.39(-3.32%) |
Jan 18, 2022 | 11.97 | 12.99 | 11.63 | 11.73 | 665,700 | -0.67(-5.40%) |
Jan 14, 2022 | 12.40 | 0 | +0.43(+3.59%) | |||
Jan 13, 2022 | 12.86 | 13.19 | 11.94 | 11.97 | 616,514 | -0.90(-6.99%) |
Jan 12, 2022 | 12.86 | 13.17 | 12.57 | 12.87 | 367,010 | +0.23(+1.82%) |
Jan 11, 2022 | 12.32 | 12.93 | 12.02 | 12.64 | 800,331 | +0.33(+2.68%) |
Jan 10, 2022 | 12.40 | 12.43 | 11.81 | 12.31 | 560,068 | -0.31(-2.46%) |
Jan 07, 2022 | 12.67 | 13.22 | 12.26 | 12.62 | 524,936 | -0.19(-1.48%) |
Jan 06, 2022 | 13.23 | 13.36 | 12.01 | 12.81 | 755,886 | -0.30(-2.29%) |
Jan 05, 2022 | 14.44 | 14.56 | 13.03 | 13.11 | 691,991 | -1.46(-10.02%) |
Jan 04, 2022 | 14.86 | 15.47 | 14.08 | 14.57 | 509,406 | -0.26(-1.75%) |
Jan 03, 2022 | 14.15 | 15.18 | 14.15 | 14.83 | 383,145 | +0.93(+6.69%) |
Dec 31, 2021 | 14.12 | 14.80 | 13.86 | 13.90 | 501,024 | -0.31(-2.18%) |
Dec 30, 2021 | 13.97 | 14.79 | 13.80 | 14.21 | 550,094 | +0.33(+2.38%) |
Dec 29, 2021 | 14.01 | 14.23 | 13.54 | 13.88 | 741,035 | -0.28(-1.98%) |
Dec 28, 2021 | 14.88 | 15.15 | 13.87 | 14.16 | 822,407 | -0.71(-4.77%) |
Dec 27, 2021 | 15.01 | 15.25 | 14.22 | 14.87 | 645,416 | -0.16(-1.06%) |
Dec 23, 2021 | 15.08 | 15.45 | 14.88 | 15.03 | 301,615 | -0.05(-0.33%) |
Dec 22, 2021 | 15.13 | 15.55 | 15.03 | 15.08 | 303,345 | +0.01(+0.07%) |
Dec 21, 2021 | 14.71 | 15.27 | 14.71 | 15.07 | 411,189 | +0.65(+4.51%) |
Dec 20, 2021 | 14.79 | 15.49 | 14.15 | 14.42 | 716,151 | -1.19(-7.62%) |
Dec 17, 2021 | 15.03 | 16.00 | 14.71 | 15.61 | 1,013,702 | +0.35(+2.29%) |
Dec 16, 2021 | 16.42 | 16.65 | 15.02 | 15.26 | 504,614 | -1.06(-6.50%) |
Dec 15, 2021 | 16.26 | 16.40 | 14.79 | 16.32 | 933,027 | +0.02(+0.12%) |
Dec 14, 2021 | 16.98 | 17.00 | 15.75 | 16.30 | 622,311 | -1.13(-6.48%) |
Dec 13, 2021 | 16.90 | 17.93 | 16.78 | 17.43 | 544,881 | +0.57(+3.38%) |
Dec 10, 2021 | 16.93 | 17.25 | 16.46 | 16.86 | 372,895 | +0.14(+0.84%) |
Dec 09, 2021 | 18.32 | 18.39 | 16.56 | 16.72 | 664,743 | -1.48(-8.13%) |
Dec 08, 2021 | 18.18 | 18.83 | 17.96 | 18.20 | 303,839 | -0.23(-1.25%) |
Dec 07, 2021 | 18.25 | 19.11 | 17.98 | 18.43 | 506,290 | +0.83(+4.72%) |
Dec 06, 2021 | 17.13 | 17.76 | 16.10 | 17.60 | 667,509 | +0.52(+3.04%) |
Dec 03, 2021 | 18.46 | 18.62 | 16.99 | 17.08 | 871,677 | -0.08(-0.47%) |
Dec 02, 2021 | 16.97 | 17.48 | 16.33 | 17.16 | 712,370 | +0.20(+1.18%) |
Dec 01, 2021 | 18.79 | 19.02 | 16.88 | 16.96 | 457,834 | -1.29(-7.07%) |
Nov 30, 2021 | 18.28 | 19.08 | 17.88 | 18.25 | 800,690 | -0.43(-2.30%) |
Nov 29, 2021 | 19.28 | 19.52 | 18.61 | 18.68 | 340,249 | -0.34(-1.79%) |
Nov 26, 2021 | 19.34 | 19.42 | 18.59 | 19.02 | 230,261 | -1.02(-5.09%) |
Nov 24, 2021 | 19.55 | 20.32 | 18.74 | 20.04 | 338,404 | +0.31(+1.57%) |
Nov 23, 2021 | 19.63 | 20.36 | 19.01 | 19.73 | 298,695 | -0.22(-1.10%) |
Nov 22, 2021 | 19.95 | 21.79 | 19.55 | 19.95 | 678,206 | +0.04(+0.20%) |
Nov 19, 2021 | 17.26 | 19.98 | 17.26 | 19.91 | 757,334 | +2.30(+13.06%) |
Nov 18, 2021 | 18.23 | 17.70 | 17.32 | 17.61 | 1,875,139 | -2.60(-12.86%) |
Nov 17, 2021 | 20.64 | 21.42 | 19.62 | 20.21 | 604,285 | -0.62(-2.98%) |
Nov 16, 2021 | 21.14 | 21.32 | 19.95 | 20.83 | 611,887 | -0.55(-2.57%) |
Nov 15, 2021 | 23.51 | 23.52 | 21.17 | 21.38 | 429,911 | -1.60(-6.96%) |
Nov 12, 2021 | 23.47 | 23.98 | 22.29 | 22.98 | 483,806 | -0.01(-0.04%) |
Nov 11, 2021 | 21.83 | 23.22 | 21.65 | 22.99 | 383,531 | +1.18(+5.41%) |
Nov 10, 2021 | 22.26 | 21.81 | 302,006 | -0.98(-4.30%) | ||
Nov 09, 2021 | 23.48 | 23.48 | 22.14 | 22.79 | 259,940 | -0.78(-3.31%) |
Nov 08, 2021 | 24.22 | 24.50 | 23.33 | 23.57 | 348,108 | -0.18(-0.76%) |
Nov 05, 2021 | 24.58 | 25.22 | 23.33 | 23.75 | 294,262 | -1.25(-5.00%) |
Nov 04, 2021 | 24.54 | 25.39 | 24.30 | 25.00 | 489,838 | -0.33(-1.30%) |
Nov 03, 2021 | 21.99 | 25.38 | 21.75 | 25.33 | 895,007 | +3.34(+15.19%) |
Nov 02, 2021 | 24.20 | 24.25 | 21.41 | 21.99 | 802,164 | -2.15(-8.91%) |
Nov 01, 2021 | 22.75 | 24.19 | 22.57 | 24.14 | 624,586 | +1.61(+7.15%) |
Oct 29, 2021 | 21.97 | 23.31 | 21.76 | 22.53 | 667,402 | +0.29(+1.30%) |
Oct 28, 2021 | 19.40 | 22.48 | 19.27 | 22.24 | 1,048,862 | +2.88(+14.88%) |
Oct 27, 2021 | 19.29 | 20.79 | 19.08 | 19.36 | 558,645 | +0.70(+3.75%) |
Oct 26, 2021 | 19.33 | 18.62 | 18.66 | 249,025 | -0.67(-3.47%) | |
Oct 25, 2021 | 18.44 | 19.37 | 18.36 | 19.33 | 292,249 | +1.15(+6.33%) |
Oct 22, 2021 | 19.03 | 19.07 | 17.85 | 18.18 | 335,264 | -1.00(-5.21%) |
Oct 21, 2021 | 19.00 | 19.56 | 18.51 | 19.18 | 358,960 | +0.28(+1.48%) |
Oct 20, 2021 | 18.15 | 19.22 | 17.82 | 18.90 | 418,376 | +0.67(+3.68%) |
Oct 19, 2021 | 17.77 | 19.20 | 17.77 | 18.23 | 462,284 | +0.64(+3.64%) |
Oct 18, 2021 | 17.56 | 18.37 | 17.24 | 17.59 | 548,951 | -0.21(-1.18%) |
Oct 15, 2021 | 18.58 | 18.61 | 17.42 | 17.80 | 636,880 | -0.45(-2.47%) |
Oct 14, 2021 | 19.39 | 19.76 | 18.02 | 18.25 | 518,907 | -0.86(-4.50%) |
Oct 13, 2021 | 18.91 | 19.43 | 18.84 | 19.11 | 417,187 | +0.38(+2.03%) |
Oct 12, 2021 | 18.04 | 19.22 | 18.04 | 18.73 | 745,150 | +0.83(+4.64%) |
Oct 11, 2021 | 16.42 | 18.43 | 16.42 | 17.90 | 658,110 | +1.35(+8.16%) |
Oct 08, 2021 | 17.14 | 17.14 | 16.46 | 16.55 | 239,883 | -0.61(-3.55%) |
Oct 07, 2021 | 16.80 | 17.67 | 16.80 | 17.16 | 547,187 | +0.65(+3.94%) |
Oct 06, 2021 | 15.59 | 16.61 | 15.33 | 16.51 | 632,214 | +0.54(+3.38%) |
Oct 05, 2021 | 16.30 | 16.73 | 15.80 | 15.97 | 776,699 | -0.66(-3.97%) |
Oct 04, 2021 | 17.77 | 17.77 | 16.55 | 16.63 | 559,616 | -1.29(-7.20%) |
Oct 01, 2021 | 17.72 | 18.20 | 17.11 | 17.92 | 472,208 | +0.29(+1.64%) |
Sep 30, 2021 | 18.14 | 19.49 | 17.46 | 17.63 | 1,001,294 | -0.30(-1.67%) |
Sep 29, 2021 | 18.14 | 18.60 | 17.26 | 17.93 | 1,382,078 | -0.18(-0.99%) |
Sep 28, 2021 | 18.80 | 18.87 | 17.85 | 18.11 | 488,319 | -0.86(-4.53%) |
Sep 27, 2021 | 18.96 | 19.43 | 18.23 | 18.97 | 328,250 | +0.01(+0.05%) |
Sep 24, 2021 | 19.17 | 19.59 | 18.64 | 18.96 | 491,786 | -0.51(-2.62%) |
Sep 23, 2021 | 18.99 | 19.94 | 18.17 | 19.47 | 737,896 | +0.48(+2.53%) |
Sep 22, 2021 | 18.30 | 19.38 | 18.10 | 18.99 | 560,374 | +0.97(+5.38%) |
Sep 21, 2021 | 17.76 | 18.17 | 17.53 | 18.02 | 455,065 | +0.43(+2.44%) |
Sep 20, 2021 | 17.94 | 18.46 | 17.19 | 17.59 | 432,198 | -1.52(-7.95%) |
Sep 17, 2021 | 18.30 | 19.55 | 17.65 | 19.11 | 1,369,460 | +0.62(+3.35%) |
Sep 16, 2021 | 18.46 | 18.94 | 18.09 | 18.49 | 351,098 | -0.11(-0.59%) |
Sep 15, 2021 | 17.79 | 18.66 | 17.24 | 18.60 | 426,572 | +0.74(+4.14%) |
Sep 14, 2021 | 18.26 | 18.38 | 17.57 | 17.86 | 297,455 | -0.31(-1.71%) |
Sep 13, 2021 | 17.68 | 18.95 | 17.15 | 18.17 | 452,967 | +0.68(+3.89%) |
Sep 10, 2021 | 18.26 | 18.75 | 17.42 | 17.49 | 364,522 | -0.55(-3.05%) |
Sep 09, 2021 | 16.92 | 18.17 | 16.81 | 18.04 | 407,671 | +1.00(+5.87%) |
Sep 08, 2021 | 17.73 | 18.04 | 16.92 | 17.04 | 272,442 | -0.42(-2.41%) |
Sep 07, 2021 | 17.20 | 18.27 | 17.08 | 17.46 | 277,394 | +0.16(+0.92%) |
Sep 03, 2021 | 17.49 | 17.77 | 17.13 | 17.30 | 225,433 | -0.35(-1.98%) |
Sep 02, 2021 | 17.90 | 18.13 | 17.57 | 17.65 | 381,766 | +0.07(+0.40%) |
Sep 01, 2021 | 17.23 | 18.23 | 17.17 | 17.58 | 422,527 | +0.52(+3.05%) |
Aug 31, 2021 | 17.40 | 17.73 | 16.98 | 17.06 | 206,334 | -0.26(-1.50%) |
Aug 30, 2021 | 16.98 | 17.39 | 16.86 | 17.32 | 312,953 | +0.56(+3.34%) |
Aug 27, 2021 | 16.40 | 16.93 | 16.24 | 16.76 | 199,276 | +0.36(+2.20%) |
Aug 26, 2021 | 15.60 | 16.79 | 15.55 | 16.40 | 289,758 | +0.59(+3.73%) |
Aug 25, 2021 | 16.78 | 16.78 | 15.77 | 15.81 | 369,208 | -0.77(-4.64%) |
Aug 24, 2021 | 16.15 | 16.80 | 16.11 | 16.58 | 285,513 | +0.43(+2.66%) |
Aug 23, 2021 | 15.74 | 16.44 | 15.42 | 16.15 | 417,971 | +0.75(+4.87%) |
Aug 20, 2021 | 14.20 | 15.50 | 14.15 | 15.40 | 308,859 | +1.16(+8.15%) |
Aug 19, 2021 | 14.25 | 14.54 | 14.01 | 14.24 | 465,176 | -0.22(-1.52%) |
Aug 18, 2021 | 14.53 | 15.01 | 14.20 | 14.46 | 388,781 | +0.00(+0.00%) |
Aug 17, 2021 | 15.09 | 15.19 | 14.41 | 14.46 | 527,024 | -1.01(-6.53%) |
Aug 16, 2021 | 14.88 | 15.78 | 14.76 | 15.47 | 479,135 | +0.18(+1.18%) |
Aug 13, 2021 | 14.66 | 15.83 | 14.33 | 15.29 | 569,805 | -0.37(-2.36%) |
Aug 12, 2021 | 16.35 | 16.48 | 15.61 | 15.66 | 349,300 | -0.66(-4.04%) |
Aug 11, 2021 | 17.18 | 17.29 | 15.82 | 16.32 | 346,709 | -0.56(-3.32%) |
Aug 10, 2021 | 16.22 | 17.21 | 16.22 | 16.88 | 435,722 | +0.88(+5.50%) |
Aug 09, 2021 | 15.35 | 16.74 | 14.91 | 16.00 | 835,776 | +0.51(+3.29%) |
Aug 06, 2021 | 15.06 | 16.30 | 14.95 | 15.49 | 355,626 | +0.42(+2.79%) |
Aug 05, 2021 | 15.27 | 15.78 | 14.96 | 15.07 | 333,110 | -0.10(-0.66%) |
Aug 04, 2021 | 16.15 | 16.21 | 14.90 | 15.17 | 510,045 | -1.14(-6.99%) |
Aug 03, 2021 | 15.86 | 16.44 | 15.55 | 16.31 | 235,872 | +0.51(+3.23%) |
Aug 02, 2021 | 16.05 | 16.20 | 15.73 | 15.80 | 137,797 | -0.10(-0.63%) |
Jul 30, 2021 | 15.80 | 16.67 | 15.76 | 15.90 | 206,040 | -0.19(-1.18%) |
Jul 29, 2021 | 16.19 | 16.60 | 15.82 | 16.09 | 325,493 | +0.01(+0.06%) |
Jul 28, 2021 | 15.00 | 16.35 | 15.00 | 16.08 | 478,285 | +1.00(+6.63%) |
Jul 27, 2021 | 15.34 | 15.48 | 14.58 | 15.08 | 493,902 | -0.21(-1.37%) |
Jul 26, 2021 | 15.35 | 15.73 | 15.00 | 15.29 | 428,269 | -0.05(-0.33%) |
Jul 23, 2021 | 15.85 | 16.05 | 15.05 | 15.34 | 370,267 | -0.51(-3.22%) |
Jul 22, 2021 | 16.69 | 16.74 | 15.58 | 15.85 | 347,952 | -0.62(-3.76%) |
Jul 21, 2021 | 16.04 | 17.06 | 16.04 | 16.47 | 587,983 | +0.58(+3.65%) |
Jul 20, 2021 | 15.41 | 16.01 | 14.83 | 15.89 | 497,840 | +0.50(+3.25%) |
Jul 19, 2021 | 15.32 | 15.86 | 15.05 | 15.39 | 631,938 | -0.31(-1.97%) |
Jul 16, 2021 | 16.34 | 16.36 | 15.53 | 15.70 | 648,260 | -0.43(-2.67%) |
Jul 15, 2021 | 16.89 | 17.35 | 15.75 | 16.13 | 655,088 | -0.57(-3.41%) |
Jul 14, 2021 | 18.47 | 18.50 | 16.39 | 16.70 | 930,192 | -1.78(-9.63%) |
Jul 13, 2021 | 19.75 | 19.79 | 18.42 | 18.48 | 466,374 | -1.30(-6.57%) |
Jul 12, 2021 | 19.30 | 19.93 | 19.24 | 19.78 | 533,508 | +0.48(+2.49%) |
Jul 09, 2021 | 19.88 | 20.05 | 19.08 | 19.30 | 391,158 | -0.43(-2.18%) |
Jul 08, 2021 | 19.00 | 20.05 | 18.47 | 19.73 | 583,339 | -0.37(-1.84%) |
Jul 07, 2021 | 21.00 | 21.22 | 19.31 | 20.10 | 662,718 | -0.51(-2.47%) |
Jul 06, 2021 | 20.81 | 21.30 | 20.28 | 20.61 | 716,737 | -0.02(-0.10%) |
Jul 02, 2021 | 20.63 | 21.05 | 20.05 | 20.63 | 592,697 | -0.07(-0.34%) |
Jul 01, 2021 | 21.04 | 21.61 | 20.27 | 20.70 | 504,789 | -0.73(-3.41%) |
Jun 30, 2021 | 21.08 | 22.20 | 21.07 | 21.43 | 662,138 | -0.23(-1.06%) |
Jun 29, 2021 | 23.03 | 23.39 | 20.83 | 21.66 | 2,006,004 | -1.09(-4.79%) |
Jun 28, 2021 | 19.95 | 22.84 | 19.95 | 22.75 | 1,093,614 | +2.71(+13.52%) |
Jun 25, 2021 | 19.94 | 21.45 | 19.88 | 20.04 | 3,003,792 | -0.22(-1.09%) |
Jun 24, 2021 | 19.32 | 21.35 | 19.20 | 20.26 | 2,331,203 | +1.46(+7.77%) |
Jun 23, 2021 | 18.00 | 18.94 | 17.93 | 18.80 | 865,795 | +0.84(+4.68%) |
Jun 22, 2021 | 17.72 | 18.04 | 17.30 | 17.96 | 416,419 | +0.25(+1.41%) |
Jun 21, 2021 | 18.50 | 18.50 | 17.25 | 17.71 | 591,635 | -0.74(-4.01%) |
Jun 18, 2021 | 18.44 | 18.95 | 17.88 | 18.45 | 2,035,389 | -0.10(-0.54%) |
Jun 17, 2021 | 17.10 | 18.75 | 17.10 | 18.55 | 887,508 | +1.13(+6.49%) |
Jun 16, 2021 | 16.96 | 17.86 | 16.86 | 17.42 | 886,671 | +0.63(+3.75%) |
Jun 15, 2021 | 18.61 | 18.61 | 16.68 | 16.79 | 990,685 | -1.76(-9.49%) |
Jun 14, 2021 | 19.69 | 19.90 | 18.45 | 18.55 | 989,949 | -0.87(-4.48%) |
Jun 11, 2021 | 19.24 | 19.59 | 18.64 | 19.42 | 554,120 | +0.37(+1.94%) |
Jun 10, 2021 | 18.00 | 19.20 | 17.52 | 19.05 | 868,449 | +1.10(+6.13%) |
Jun 09, 2021 | 18.58 | 19.87 | 17.85 | 17.95 | 1,483,530 | -0.03(-0.17%) |
Jun 08, 2021 | 16.50 | 18.10 | 16.50 | 17.98 | 988,541 | +1.69(+10.37%) |
Jun 07, 2021 | 16.65 | 16.81 | 15.78 | 16.29 | 589,037 | -0.30(-1.81%) |
Jun 04, 2021 | 15.71 | 16.80 | 15.61 | 16.59 | 546,057 | +1.12(+7.24%) |
Jun 03, 2021 | 16.03 | 16.14 | 15.33 | 15.47 | 549,758 | -0.56(-3.49%) |
Jun 02, 2021 | 16.04 | 16.16 | 15.51 | 16.03 | 560,555 | +0.06(+0.38%) |