Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.650 | 5.725 | 5.250 | 5.490 | 10,558,220 | -0.18(-3.17%) |
May 27, 2022 | 5.260 | 5.740 | 5.210 | 5.670 | 4,964,424 | +0.48(+9.25%) |
May 26, 2022 | 5.220 | 5.410 | 5.150 | 5.190 | 5,171,765 | -0.07(-1.33%) |
May 25, 2022 | 4.860 | 5.260 | 4.850 | 5.260 | 4,262,653 | +0.28(+5.62%) |
May 24, 2022 | 5.300 | 5.300 | 4.890 | 4.980 | 5,771,735 | -0.46(-8.46%) |
May 23, 2022 | 5.400 | 5.490 | 5.180 | 5.440 | 5,907,193 | -0.01(-0.18%) |
May 20, 2022 | 5.600 | 5.700 | 5.220 | 5.450 | 8,188,066 | -0.07(-1.27%) |
May 19, 2022 | 5.110 | 5.705 | 5.070 | 5.520 | 6,425,246 | +0.40(+7.81%) |
May 18, 2022 | 5.140 | 5.630 | 4.990 | 5.120 | 7,712,578 | -0.09(-1.73%) |
May 17, 2022 | 5.180 | 5.320 | 4.971 | 5.210 | 6,096,053 | +0.15(+2.96%) |
May 16, 2022 | 5.330 | 5.600 | 5.020 | 5.060 | 6,732,291 | -0.33(-6.12%) |
May 13, 2022 | 4.860 | 5.420 | 4.830 | 5.390 | 13,108,267 | +0.72(+15.42%) |
May 12, 2022 | 4.200 | 4.870 | 4.110 | 4.670 | 9,765,895 | +0.33(+7.60%) |
May 11, 2022 | 4.170 | 4.810 | 4.160 | 4.340 | 12,903,003 | +0.08(+1.88%) |
May 10, 2022 | 4.280 | 4.340 | 3.940 | 4.260 | 13,259,728 | +0.09(+2.16%) |
May 09, 2022 | 4.780 | 4.870 | 4.160 | 4.170 | 12,252,024 | -0.81(-16.27%) |
May 06, 2022 | 5.240 | 5.320 | 4.860 | 4.980 | 8,066,006 | -0.34(-6.39%) |
May 05, 2022 | 5.520 | 5.615 | 5.230 | 5.320 | 5,628,228 | -0.34(-6.01%) |
May 04, 2022 | 5.570 | 5.660 | 5.250 | 5.660 | 6,038,926 | +0.11(+1.98%) |
May 03, 2022 | 5.800 | 5.920 | 5.440 | 5.550 | 8,285,924 | -0.50(-8.26%) |
May 02, 2022 | 5.710 | 6.060 | 5.585 | 6.050 | 4,894,645 | +0.31(+5.40%) |
Apr 29, 2022 | 5.830 | 6.130 | 5.730 | 5.740 | 4,722,464 | -0.20(-3.37%) |
Apr 28, 2022 | 5.700 | 5.960 | 5.440 | 5.940 | 6,342,426 | +0.39(+7.03%) |
Apr 27, 2022 | 5.720 | 5.900 | 5.524 | 5.550 | 6,512,978 | -0.23(-3.98%) |
Apr 26, 2022 | 6.080 | 6.130 | 5.650 | 5.780 | 8,581,825 | -0.39(-6.32%) |
Apr 25, 2022 | 6.010 | 6.275 | 5.960 | 6.170 | 6,251,053 | +0.05(+0.82%) |
Apr 22, 2022 | 6.130 | 6.440 | 6.050 | 6.120 | 5,333,704 | -0.05(-0.81%) |
Apr 21, 2022 | 6.640 | 6.790 | 6.105 | 6.170 | 6,799,835 | -0.37(-5.66%) |
Apr 20, 2022 | 6.920 | 6.930 | 6.520 | 6.540 | 5,182,024 | -0.39(-5.63%) |
Apr 19, 2022 | 6.570 | 7.160 | 6.560 | 6.930 | 4,126,352 | +0.28(+4.21%) |
Apr 18, 2022 | 6.870 | 6.900 | 6.450 | 6.650 | 4,966,343 | -0.29(-4.18%) |
Apr 14, 2022 | 7.260 | 7.300 | 6.865 | 6.940 | 4,882,107 | -0.37(-5.06%) |
Apr 13, 2022 | 7.040 | 7.395 | 6.990 | 7.310 | 3,757,896 | +0.23(+3.25%) |
Apr 12, 2022 | 7.250 | 7.590 | 7.030 | 7.080 | 3,990,899 | +0.00(+0.00%) |
Apr 11, 2022 | 6.890 | 7.205 | 6.600 | 7.080 | 4,822,744 | +0.02(+0.28%) |
Apr 08, 2022 | 7.300 | 7.323 | 6.920 | 7.060 | 4,579,532 | -0.35(-4.72%) |
Apr 07, 2022 | 7.580 | 7.720 | 7.100 | 7.410 | 5,560,088 | -0.20(-2.63%) |
Apr 06, 2022 | 7.890 | 8.050 | 7.330 | 7.610 | 8,313,825 | -0.56(-6.85%) |
Apr 05, 2022 | 8.520 | 8.630 | 8.040 | 8.170 | 5,170,830 | -0.42(-4.89%) |
Apr 04, 2022 | 8.260 | 8.720 | 8.195 | 8.590 | 5,959,632 | +0.35(+4.25%) |
Apr 01, 2022 | 8.160 | 8.530 | 8.010 | 8.240 | 6,690,212 | +0.12(+1.48%) |
Mar 31, 2022 | 8.670 | 8.670 | 8.120 | 8.120 | 6,410,816 | -0.31(-3.68%) |
Mar 30, 2022 | 8.930 | 9.050 | 8.350 | 8.430 | 11,964,791 | -0.93(-9.94%) |
Mar 29, 2022 | 8.200 | 9.360 | 8.150 | 9.360 | 15,810,934 | +1.40(+17.59%) |
Mar 28, 2022 | 7.720 | 7.970 | 7.535 | 7.960 | 5,235,206 | +0.30(+3.92%) |
Mar 25, 2022 | 8.250 | 8.250 | 7.410 | 7.660 | 7,976,052 | -0.54(-6.59%) |
Mar 24, 2022 | 8.200 | 8.385 | 8.010 | 8.200 | 4,849,664 | +0.01(+0.12%) |
Mar 23, 2022 | 8.170 | 8.450 | 7.930 | 8.190 | 5,155,740 | -0.13(-1.56%) |
Mar 22, 2022 | 8.090 | 8.715 | 8.080 | 8.320 | 8,554,402 | +0.15(+1.84%) |
Mar 21, 2022 | 8.300 | 8.400 | 7.885 | 8.170 | 7,472,823 | -0.10(-1.21%) |
Mar 18, 2022 | 7.700 | 8.490 | 7.663 | 8.270 | 11,650,443 | +0.42(+5.35%) |
Mar 17, 2022 | 7.280 | 7.900 | 7.055 | 7.850 | 10,388,287 | +0.58(+7.98%) |
Mar 16, 2022 | 7.000 | 7.360 | 6.855 | 7.270 | 10,918,272 | +0.46(+6.75%) |
Mar 15, 2022 | 6.640 | 6.890 | 6.460 | 6.810 | 5,506,909 | +0.17(+2.56%) |
Mar 14, 2022 | 6.920 | 7.060 | 6.610 | 6.640 | 8,493,050 | -0.37(-5.28%) |
Mar 11, 2022 | 7.220 | 7.400 | 6.870 | 7.010 | 7,896,871 | -0.11(-1.54%) |
Mar 10, 2022 | 7.170 | 7.200 | 6.840 | 7.120 | 6,438,070 | -0.17(-2.33%) |
Mar 09, 2022 | 7.180 | 7.481 | 7.000 | 7.290 | 6,617,183 | +0.30(+4.29%) |
Mar 08, 2022 | 6.750 | 7.390 | 6.570 | 6.990 | 8,483,216 | +0.19(+2.79%) |
Mar 07, 2022 | 6.870 | 7.240 | 6.775 | 6.800 | 9,362,049 | -0.05(-0.73%) |
Mar 04, 2022 | 7.090 | 7.420 | 6.750 | 6.850 | 9,182,798 | -0.36(-4.99%) |
Mar 03, 2022 | 7.640 | 7.670 | 7.100 | 7.210 | 6,328,360 | -0.48(-6.24%) |
Mar 02, 2022 | 7.750 | 7.845 | 7.160 | 7.690 | 7,510,914 | -0.04(-0.52%) |
Mar 01, 2022 | 7.560 | 7.875 | 7.300 | 7.730 | 10,852,201 | +0.32(+4.32%) |
Feb 28, 2022 | 6.930 | 7.770 | 6.925 | 7.410 | 10,665,827 | +0.43(+6.16%) |
Feb 25, 2022 | 6.890 | 7.045 | 6.510 | 6.980 | 9,923,474 | +0.14(+2.05%) |
Feb 24, 2022 | 5.800 | 6.920 | 5.710 | 6.840 | 11,831,779 | +0.66(+10.68%) |
Feb 23, 2022 | 6.500 | 6.555 | 6.060 | 6.180 | 12,192,751 | -0.19(-2.98%) |
Feb 22, 2022 | 6.670 | 6.910 | 6.270 | 6.370 | 14,283,331 | -0.46(-6.73%) |
Feb 18, 2022 | 6.830 | 0 | +0.29(+4.43%) | |||
Feb 17, 2022 | 6.760 | 7.090 | 6.200 | 6.540 | 37,127,044 | -1.38(-17.42%) |
Feb 16, 2022 | 8.170 | 8.230 | 7.700 | 7.920 | 20,360,850 | -0.47(-5.60%) |
Feb 15, 2022 | 7.920 | 8.440 | 7.890 | 8.390 | 11,616,615 | +0.71(+9.24%) |
Feb 14, 2022 | 7.860 | 8.220 | 7.630 | 7.680 | 9,348,931 | -0.19(-2.41%) |
Feb 11, 2022 | 8.460 | 8.722 | 7.780 | 7.870 | 13,418,093 | -0.66(-7.74%) |
Feb 10, 2022 | 8.560 | 9.490 | 8.460 | 8.530 | 13,034,274 | -0.38(-4.26%) |
Feb 09, 2022 | 8.560 | 9.220 | 8.520 | 8.910 | 14,446,479 | +0.45(+5.32%) |
Feb 08, 2022 | 7.950 | 8.545 | 7.780 | 8.460 | 11,074,704 | +0.45(+5.62%) |
Feb 07, 2022 | 8.470 | 8.840 | 7.950 | 8.010 | 15,168,114 | -0.37(-4.42%) |
Feb 04, 2022 | 8.210 | 8.520 | 7.820 | 8.380 | 15,109,758 | +0.26(+3.20%) |
Feb 03, 2022 | 8.250 | 8.100 | 8.120 | 11,516,540 | -0.60(-6.88%) | |
Feb 02, 2022 | 9.630 | 9.630 | 8.580 | 8.720 | 13,825,216 | -0.87(-9.07%) |
Feb 01, 2022 | 10.00 | 10.42 | 9.150 | 9.590 | 19,583,960 | -0.14(-1.44%) |
Jan 31, 2022 | 8.650 | 9.730 | 16,706,396 | +1.22(+14.34%) | ||
Jan 28, 2022 | 8.470 | 8.610 | 7.500 | 8.510 | 20,971,672 | +0.07(+0.83%) |
Jan 27, 2022 | 9.750 | 9.770 | 8.260 | 8.440 | 23,455,948 | -1.18(-12.26%) |
Jan 26, 2022 | 11.01 | 11.09 | 9.360 | 9.619 | 22,171,522 | -0.77(-7.42%) |
Jan 25, 2022 | 10.00 | 10.67 | 9.370 | 10.39 | 15,397,258 | -0.05(-0.48%) |
Jan 24, 2022 | 9.580 | 10.48 | 9.000 | 10.44 | 17,221,628 | +0.11(+1.06%) |
Jan 21, 2022 | 10.99 | 11.00 | 10.00 | 10.33 | 16,032,274 | -0.89(-7.93%) |
Jan 20, 2022 | 12.21 | 12.56 | 11.12 | 11.22 | 13,528,754 | -0.69(-5.79%) |
Jan 19, 2022 | 12.78 | 12.90 | 11.85 | 11.91 | 19,889,908 | -0.98(-7.60%) |
Jan 18, 2022 | 13.47 | 13.74 | 12.76 | 12.89 | 8,904,665 | -0.45(-3.37%) |
Jan 14, 2022 | 13.34 | 0 | -0.78(-5.52%) | |||
Jan 13, 2022 | 15.25 | 15.27 | 14.06 | 14.12 | 8,874,333 | -0.94(-6.24%) |
Jan 12, 2022 | 16.88 | 17.16 | 15.01 | 15.06 | 10,339,496 | -1.33(-8.11%) |
Jan 11, 2022 | 16.21 | 17.30 | 15.70 | 16.39 | 7,724,017 | +0.51(+3.21%) |
Jan 10, 2022 | 15.47 | 15.94 | 14.55 | 15.88 | 6,243,920 | +0.27(+1.73%) |
Jan 07, 2022 | 16.30 | 16.83 | 15.35 | 15.61 | 7,122,928 | -0.69(-4.23%) |
Jan 06, 2022 | 15.99 | 17.03 | 14.94 | 16.30 | 13,892,069 | +0.57(+3.62%) |
Jan 05, 2022 | 18.04 | 18.17 | 15.55 | 15.73 | 13,976,789 | -2.49(-13.67%) |
Jan 04, 2022 | 19.60 | 19.95 | 17.77 | 18.22 | 10,265,403 | -1.39(-7.09%) |
Jan 03, 2022 | 21.05 | 21.20 | 19.37 | 19.61 | 7,927,647 | -1.03(-4.99%) |
Dec 31, 2021 | 21.82 | 21.94 | 20.52 | 20.64 | 4,686,775 | -1.18(-5.41%) |
Dec 30, 2021 | 21.10 | 22.53 | 21.02 | 21.82 | 3,171,815 | +0.50(+2.35%) |
Dec 29, 2021 | 22.63 | 22.63 | 20.85 | 21.32 | 4,553,775 | -0.96(-4.31%) |
Dec 28, 2021 | 24.00 | 24.13 | 22.11 | 22.28 | 4,761,594 | -1.63(-6.82%) |
Dec 27, 2021 | 23.92 | 23.98 | 22.64 | 23.91 | 4,592,579 | +0.69(+2.97%) |
Dec 23, 2021 | 24.40 | 24.70 | 22.97 | 23.22 | 4,664,242 | -0.93(-3.85%) |
Dec 22, 2021 | 23.26 | 24.78 | 22.91 | 24.15 | 5,366,342 | +0.95(+4.09%) |
Dec 21, 2021 | 22.01 | 24.13 | 22.01 | 23.20 | 8,292,345 | +1.81(+8.46%) |
Dec 20, 2021 | 21.61 | 22.76 | 21.00 | 21.39 | 3,870,205 | -1.40(-6.14%) |
Dec 17, 2021 | 21.43 | 22.93 | 20.72 | 22.79 | 6,773,339 | +0.69(+3.12%) |
Dec 16, 2021 | 23.49 | 23.67 | 21.80 | 22.10 | 5,949,226 | -0.23(-1.03%) |
Dec 15, 2021 | 22.50 | 22.86 | 20.16 | 22.33 | 7,198,885 | +0.03(+0.13%) |
Dec 14, 2021 | 21.92 | 23.97 | 21.60 | 22.30 | 5,733,652 | -0.56(-2.45%) |
Dec 13, 2021 | 23.59 | 24.39 | 22.26 | 22.86 | 5,422,275 | -0.63(-2.68%) |
Dec 10, 2021 | 25.53 | 25.54 | 23.23 | 23.49 | 4,868,150 | -1.05(-4.28%) |
Dec 09, 2021 | 25.80 | 27.80 | 24.05 | 24.54 | 7,385,913 | -1.49(-5.72%) |
Dec 08, 2021 | 26.40 | 26.53 | 25.01 | 26.03 | 6,404,447 | -0.33(-1.25%) |
Dec 07, 2021 | 25.67 | 26.71 | 25.00 | 26.36 | 9,133,192 | +2.95(+12.60%) |
Dec 06, 2021 | 24.44 | 25.40 | 22.57 | 23.41 | 11,195,934 | -2.10(-8.23%) |
Dec 03, 2021 | 29.01 | 29.67 | 24.06 | 25.51 | 12,102,140 | -2.99(-10.49%) |
Dec 02, 2021 | 30.18 | 31.70 | 27.20 | 28.50 | 10,937,179 | -2.68(-8.60%) |
Dec 01, 2021 | 33.25 | 37.60 | 29.99 | 31.18 | 18,430,938 | -1.20(-3.71%) |
Nov 30, 2021 | 32.49 | 34.85 | 30.61 | 32.38 | 13,540,103 | -0.67(-2.03%) |
Nov 29, 2021 | 28.46 | 33.48 | 27.72 | 33.05 | 18,800,292 | +5.78(+21.20%) |
Nov 26, 2021 | 27.25 | 28.46 | 26.21 | 27.27 | 3,724,559 | -1.22(-4.28%) |
Nov 24, 2021 | 25.73 | 28.68 | 25.27 | 28.49 | 5,373,261 | +2.54(+9.79%) |
Nov 23, 2021 | 26.00 | 27.80 | 25.01 | 25.95 | 6,099,033 | -0.10(-0.38%) |
Nov 22, 2021 | 28.97 | 29.80 | 25.72 | 26.05 | 7,915,898 | -1.81(-6.50%) |
Nov 19, 2021 | 27.22 | 28.73 | 26.41 | 27.86 | 4,122,580 | +0.49(+1.79%) |
Nov 18, 2021 | 29.20 | 27.67 | 26.00 | 27.37 | 8,435,251 | -1.58(-5.46%) |
Nov 17, 2021 | 28.89 | 30.80 | 28.15 | 28.95 | 8,051,632 | +0.44(+1.54%) |
Nov 16, 2021 | 26.15 | 29.90 | 24.75 | 28.51 | 13,345,297 | +1.39(+5.13%) |
Nov 15, 2021 | 23.05 | 27.68 | 22.80 | 27.12 | 17,107,278 | +4.95(+22.33%) |
Nov 12, 2021 | 22.31 | 23.62 | 22.11 | 22.17 | 3,416,415 | -0.03(-0.14%) |
Nov 11, 2021 | 21.78 | 22.86 | 21.39 | 22.20 | 2,715,251 | +0.93(+4.37%) |
Nov 10, 2021 | 21.27 | 21.27 | 3,092,381 | -0.80(-3.62%) | ||
Nov 09, 2021 | 22.94 | 23.26 | 21.53 | 22.07 | 2,581,047 | -0.53(-2.35%) |
Nov 08, 2021 | 22.52 | 23.34 | 21.85 | 22.60 | 3,806,991 | +0.56(+2.54%) |
Nov 05, 2021 | 20.77 | 22.88 | 20.68 | 22.04 | 6,664,656 | +1.72(+8.46%) |
Nov 04, 2021 | 21.61 | 22.36 | 19.63 | 20.32 | 12,800,417 | -3.26(-13.83%) |
Nov 03, 2021 | 24.56 | 25.69 | 23.36 | 23.58 | 6,684,084 | -0.33(-1.38%) |
Nov 02, 2021 | 23.96 | 24.35 | 22.73 | 23.91 | 5,902,476 | -0.82(-3.32%) |
Nov 01, 2021 | 24.15 | 24.47 | 23.35 | 24.73 | 10,066,997 | +2.28(+10.16%) |
Oct 29, 2021 | 19.41 | 22.70 | 22.45 | 12,821,949 | +3.46(+18.22%) | |
Oct 28, 2021 | 18.52 | 19.69 | 18.16 | 18.99 | 3,063,334 | +0.63(+3.43%) |
Oct 27, 2021 | 18.95 | 19.19 | 18.13 | 18.36 | 2,301,710 | -0.60(-3.16%) |
Oct 26, 2021 | 19.56 | 18.96 | 2,062,924 | -0.51(-2.62%) | ||
Oct 25, 2021 | 19.39 | 19.47 | 1,282,322 | +0.13(+0.67%) | ||
Oct 22, 2021 | 19.89 | 19.98 | 18.71 | 19.34 | 2,153,437 | -0.66(-3.30%) |
Oct 21, 2021 | 19.24 | 20.18 | 19.20 | 20.00 | 2,025,064 | +0.66(+3.41%) |
Oct 20, 2021 | 19.31 | 19.38 | 18.86 | 19.34 | 1,076,287 | -0.08(-0.41%) |
Oct 19, 2021 | 18.57 | 19.59 | 18.50 | 19.42 | 2,161,306 | +1.05(+5.72%) |
Oct 18, 2021 | 18.65 | 18.89 | 18.26 | 18.37 | 2,362,699 | -0.50(-2.65%) |
Oct 15, 2021 | 20.21 | 20.35 | 18.63 | 18.87 | 2,939,976 | -0.36(-1.87%) |
Oct 14, 2021 | 20.37 | 20.50 | 18.87 | 19.23 | 4,094,871 | -0.90(-4.47%) |
Oct 13, 2021 | 19.80 | 20.16 | 19.71 | 20.13 | 1,674,674 | +0.37(+1.87%) |
Oct 12, 2021 | 20.12 | 20.24 | 19.27 | 19.76 | 1,523,973 | +0.21(+1.07%) |
Oct 11, 2021 | 19.65 | 20.54 | 19.53 | 19.55 | 2,259,445 | -0.07(-0.36%) |
Oct 08, 2021 | 19.75 | 19.88 | 19.24 | 19.62 | 5,605,576 | -0.13(-0.66%) |
Oct 07, 2021 | 18.56 | 20.52 | 18.45 | 19.75 | 6,030,788 | +1.49(+8.16%) |
Oct 06, 2021 | 17.84 | 18.41 | 17.63 | 18.26 | 2,022,182 | +0.07(+0.38%) |
Oct 05, 2021 | 18.20 | 19.04 | 17.93 | 18.19 | 2,684,611 | +0.18(+1.00%) |
Oct 04, 2021 | 18.63 | 18.67 | 17.53 | 18.01 | 2,423,180 | -0.63(-3.38%) |
Oct 01, 2021 | 18.98 | 18.98 | 18.22 | 18.64 | 2,427,948 | -0.27(-1.43%) |
Sep 30, 2021 | 19.34 | 19.44 | 18.21 | 18.91 | 2,451,979 | -0.20(-1.05%) |
Sep 29, 2021 | 20.10 | 20.45 | 18.66 | 19.11 | 3,262,701 | -0.59(-2.99%) |
Sep 28, 2021 | 20.36 | 20.64 | 19.53 | 19.70 | 3,593,802 | -1.17(-5.61%) |
Sep 27, 2021 | 22.39 | 22.46 | 20.45 | 20.87 | 3,086,253 | -1.40(-6.29%) |
Sep 24, 2021 | 23.00 | 23.28 | 22.06 | 22.27 | 2,469,834 | -0.96(-4.13%) |
Sep 23, 2021 | 22.73 | 23.97 | 22.45 | 23.23 | 3,650,780 | +0.85(+3.80%) |
Sep 22, 2021 | 22.21 | 22.89 | 22.01 | 22.38 | 2,777,282 | +0.54(+2.47%) |
Sep 21, 2021 | 20.76 | 22.50 | 20.25 | 21.84 | 4,107,365 | +1.87(+9.36%) |
Sep 20, 2021 | 20.85 | 21.39 | 19.26 | 19.97 | 5,311,318 | -2.28(-10.25%) |
Sep 17, 2021 | 21.48 | 22.89 | 21.05 | 22.25 | 16,460,598 | +1.16(+5.50%) |
Sep 16, 2021 | 19.86 | 21.80 | 19.80 | 21.09 | 6,209,769 | +1.34(+6.78%) |
Sep 15, 2021 | 18.74 | 19.93 | 18.32 | 19.75 | 4,667,536 | +1.30(+7.05%) |
Sep 14, 2021 | 18.18 | 19.32 | 17.77 | 18.45 | 3,612,990 | +0.25(+1.37%) |
Sep 13, 2021 | 19.22 | 19.30 | 17.70 | 18.20 | 3,570,087 | -0.69(-3.65%) |
Sep 10, 2021 | 18.04 | 19.76 | 17.58 | 18.89 | 9,434,816 | +1.23(+6.96%) |
Sep 09, 2021 | 15.88 | 18.32 | 15.62 | 17.66 | 8,250,115 | +1.79(+11.28%) |
Sep 08, 2021 | 16.24 | 16.24 | 15.43 | 15.87 | 2,468,425 | -0.24(-1.49%) |
Sep 07, 2021 | 18.14 | 18.16 | 16.04 | 16.11 | 4,141,093 | -1.85(-10.30%) |
Sep 03, 2021 | 17.34 | 18.12 | 16.74 | 17.96 | 3,851,699 | +0.61(+3.52%) |
Sep 02, 2021 | 16.12 | 17.58 | 15.64 | 17.35 | 6,426,983 | +1.34(+8.37%) |
Sep 01, 2021 | 16.28 | 16.28 | 15.85 | 16.01 | 2,324,253 | -0.10(-0.62%) |
Aug 31, 2021 | 16.20 | 16.60 | 15.66 | 16.11 | 2,470,164 | -0.01(-0.06%) |
Aug 30, 2021 | 15.05 | 16.25 | 14.82 | 16.12 | 3,071,097 | +1.19(+7.97%) |
Aug 27, 2021 | 14.56 | 15.68 | 14.37 | 14.93 | 2,904,829 | +0.13(+0.88%) |
Aug 26, 2021 | 15.19 | 15.52 | 14.67 | 14.80 | 1,720,355 | +0.02(+0.14%) |
Aug 25, 2021 | 14.62 | 15.98 | 14.18 | 14.78 | 2,494,608 | +0.24(+1.65%) |
Aug 24, 2021 | 14.30 | 14.74 | 14.01 | 14.54 | 1,410,481 | +0.57(+4.08%) |
Aug 23, 2021 | 14.18 | 14.20 | 13.41 | 13.97 | 1,535,137 | +0.04(+0.29%) |
Aug 20, 2021 | 13.75 | 14.15 | 13.75 | 13.93 | 823,956 | +0.06(+0.43%) |
Aug 19, 2021 | 13.90 | 14.34 | 13.76 | 13.87 | 1,138,068 | -0.22(-1.56%) |
Aug 18, 2021 | 13.95 | 14.30 | 13.58 | 14.09 | 945,666 | +0.20(+1.44%) |
Aug 17, 2021 | 14.45 | 14.94 | 13.81 | 13.89 | 2,264,116 | -0.26(-1.84%) |
Aug 16, 2021 | 14.92 | 14.92 | 13.85 | 14.15 | 2,032,295 | -0.76(-5.10%) |
Aug 13, 2021 | 15.31 | 15.77 | 14.88 | 14.91 | 1,735,637 | -0.43(-2.80%) |
Aug 12, 2021 | 14.85 | 15.43 | 13.89 | 15.34 | 12,194,638 | -0.23(-1.48%) |
Aug 11, 2021 | 16.65 | 16.73 | 15.29 | 15.57 | 2,199,899 | -0.98(-5.92%) |
Aug 10, 2021 | 15.49 | 16.64 | 15.45 | 16.55 | 2,019,511 | +1.04(+6.71%) |
Aug 09, 2021 | 15.44 | 15.58 | 14.90 | 15.51 | 519,254 | +0.29(+1.91%) |
Aug 06, 2021 | 15.50 | 15.50 | 14.88 | 15.22 | 753,456 | -0.16(-1.04%) |
Aug 05, 2021 | 14.59 | 15.73 | 14.53 | 15.38 | 1,171,291 | +0.98(+6.81%) |
Aug 04, 2021 | 15.00 | 15.00 | 14.21 | 14.40 | 1,301,252 | -0.60(-4.00%) |
Aug 03, 2021 | 15.99 | 16.09 | 14.53 | 15.00 | 1,558,562 | -0.88(-5.54%) |
Aug 02, 2021 | 15.82 | 16.40 | 15.56 | 15.88 | 1,982,703 | +0.43(+2.78%) |
Jul 30, 2021 | 15.10 | 16.04 | 14.66 | 15.45 | 3,009,704 | +0.45(+3.00%) |
Jul 29, 2021 | 14.10 | 16.42 | 13.81 | 15.00 | 7,762,575 | +1.14(+8.23%) |
Jul 28, 2021 | 13.41 | 14.04 | 13.41 | 13.86 | 352,987 | +0.45(+3.36%) |
Jul 27, 2021 | 13.72 | 13.80 | 12.90 | 13.41 | 488,432 | -0.26(-1.90%) |
Jul 26, 2021 | 14.10 | 14.40 | 13.47 | 13.67 | 708,855 | -0.53(-3.73%) |