Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.150 | 4.245 | 3.900 | 4.100 | 22,805,452 | +0.12(+3.02%) |
May 27, 2022 | 4.030 | 4.050 | 3.750 | 3.980 | 22,756,332 | +0.07(+1.79%) |
May 26, 2022 | 3.890 | 3.960 | 3.710 | 3.910 | 29,834,144 | +0.33(+9.22%) |
May 25, 2022 | 3.560 | 3.660 | 3.410 | 3.580 | 13,284,880 | +0.17(+4.99%) |
May 24, 2022 | 3.840 | 3.840 | 3.340 | 3.410 | 14,691,276 | -0.59(-14.75%) |
May 23, 2022 | 4.110 | 4.210 | 3.840 | 4.000 | 14,405,996 | -0.11(-2.68%) |
May 20, 2022 | 4.230 | 4.572 | 3.960 | 4.110 | 27,647,892 | +0.04(+0.98%) |
May 19, 2022 | 3.800 | 4.120 | 3.760 | 4.070 | 18,160,072 | +0.31(+8.24%) |
May 18, 2022 | 3.520 | 4.020 | 3.520 | 3.760 | 27,709,956 | +0.08(+2.17%) |
May 17, 2022 | 3.640 | 4.140 | 3.590 | 3.680 | 41,697,192 | +0.27(+7.92%) |
May 16, 2022 | 3.090 | 3.770 | 3.040 | 3.410 | 30,721,584 | +0.44(+14.81%) |
May 13, 2022 | 2.820 | 3.120 | 2.820 | 2.970 | 15,260,681 | +0.23(+8.39%) |
May 12, 2022 | 2.630 | 2.850 | 2.450 | 2.740 | 18,690,344 | +0.08(+3.01%) |
May 11, 2022 | 3.070 | 3.170 | 2.640 | 2.660 | 16,371,351 | -0.36(-11.92%) |
May 10, 2022 | 3.010 | 3.190 | 2.900 | 3.020 | 13,571,930 | +0.16(+5.59%) |
May 09, 2022 | 3.070 | 3.110 | 2.790 | 2.860 | 14,269,947 | -0.35(-10.90%) |
May 06, 2022 | 3.350 | 3.355 | 3.040 | 3.210 | 11,856,411 | -0.17(-5.03%) |
May 05, 2022 | 3.710 | 3.840 | 3.260 | 3.380 | 14,190,834 | -0.52(-13.33%) |
May 04, 2022 | 3.570 | 3.920 | 3.420 | 3.900 | 11,130,482 | +0.27(+7.44%) |
May 03, 2022 | 3.690 | 3.840 | 3.550 | 3.630 | 10,703,099 | -0.06(-1.63%) |
May 02, 2022 | 3.520 | 3.730 | 3.410 | 3.690 | 17,197,336 | +0.13(+3.65%) |
Apr 29, 2022 | 3.840 | 3.960 | 3.550 | 3.560 | 23,570,392 | +0.22(+6.59%) |
Apr 28, 2022 | 3.370 | 3.395 | 3.110 | 3.340 | 10,607,263 | +0.01(+0.30%) |
Apr 27, 2022 | 3.270 | 3.585 | 3.170 | 3.330 | 18,852,728 | +0.11(+3.42%) |
Apr 26, 2022 | 3.260 | 3.280 | 3.010 | 3.220 | 20,145,852 | +0.02(+0.63%) |
Apr 25, 2022 | 3.030 | 3.260 | 2.890 | 3.200 | 27,707,826 | -0.05(-1.54%) |
Apr 22, 2022 | 3.250 | 3.460 | 3.160 | 3.250 | 32,267,492 | +0.05(+1.56%) |
Apr 21, 2022 | 3.760 | 3.840 | 3.150 | 3.200 | 37,569,260 | -0.56(-14.89%) |
Apr 20, 2022 | 3.890 | 4.060 | 3.730 | 3.760 | 29,972,862 | -0.27(-6.70%) |
Apr 19, 2022 | 3.750 | 4.070 | 3.670 | 4.030 | 28,839,628 | +0.30(+8.04%) |
Apr 18, 2022 | 4.080 | 4.080 | 3.670 | 3.730 | 15,591,830 | -0.39(-9.47%) |
Apr 14, 2022 | 4.300 | 4.360 | 4.120 | 4.120 | 25,193,536 | -0.20(-4.63%) |
Apr 13, 2022 | 4.350 | 4.500 | 4.150 | 4.320 | 25,899,584 | +0.07(+1.65%) |
Apr 12, 2022 | 4.540 | 4.790 | 4.250 | 4.250 | 27,639,512 | -0.19(-4.28%) |
Apr 11, 2022 | 4.240 | 4.490 | 4.080 | 4.440 | 32,634,934 | +0.08(+1.83%) |
Apr 08, 2022 | 4.630 | 4.630 | 4.330 | 4.360 | 28,185,408 | -0.27(-5.83%) |
Apr 07, 2022 | 5.190 | 5.190 | 4.450 | 4.630 | 40,482,504 | -0.63(-11.98%) |
Apr 06, 2022 | 5.230 | 5.330 | 4.950 | 5.260 | 30,371,918 | -0.10(-1.87%) |
Apr 05, 2022 | 5.550 | 5.700 | 5.223 | 5.360 | 28,686,614 | -0.22(-3.94%) |
Apr 04, 2022 | 5.140 | 5.640 | 5.050 | 5.580 | 40,088,880 | +0.80(+16.74%) |
Apr 01, 2022 | 5.130 | 5.270 | 4.700 | 4.780 | 32,998,924 | +0.24(+5.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.460 | 4.540 | 29,427,706 | -0.50(-9.92%) |
Mar 30, 2022 | 4.860 | 5.610 | 4.780 | 5.040 | 31,851,770 | +0.02(+0.40%) |
Mar 29, 2022 | 5.040 | 5.210 | 4.830 | 5.020 | 50,237,020 | +0.30(+6.36%) |
Mar 28, 2022 | 4.390 | 4.720 | 4.380 | 4.720 | 17,924,388 | +0.41(+9.51%) |
Mar 25, 2022 | 4.510 | 4.540 | 4.180 | 4.310 | 22,950,412 | -0.46(-9.64%) |
Mar 24, 2022 | 4.720 | 4.950 | 4.260 | 4.770 | 36,326,472 | +0.09(+1.92%) |
Mar 23, 2022 | 4.070 | 5.160 | 3.850 | 4.680 | 71,417,368 | +0.50(+11.96%) |
Mar 22, 2022 | 3.630 | 4.440 | 3.503 | 4.180 | 41,378,080 | +0.82(+24.40%) |
Mar 21, 2022 | 3.340 | 3.590 | 3.120 | 3.360 | 21,397,602 | -0.12(-3.45%) |
Mar 18, 2022 | 2.980 | 3.885 | 2.880 | 3.480 | 39,372,172 | +0.57(+19.59%) |
Mar 17, 2022 | 2.890 | 3.050 | 2.670 | 2.910 | 34,561,056 | -0.25(-7.91%) |
Mar 16, 2022 | 2.690 | 3.410 | 2.450 | 3.160 | 67,563,320 | +1.05(+49.76%) |
Mar 15, 2022 | 2.040 | 2.230 | 1.860 | 2.110 | 45,401,244 | +0.00(+0.00%) |
Mar 14, 2022 | 2.500 | 2.500 | 2.040 | 2.110 | 44,106,816 | -0.67(-24.10%) |
Mar 11, 2022 | 3.280 | 3.280 | 2.770 | 2.780 | 28,269,992 | -0.43(-13.40%) |
Mar 10, 2022 | 3.900 | 3.900 | 2.940 | 3.210 | 60,111,664 | -0.89(-21.71%) |
Mar 09, 2022 | 4.080 | 4.245 | 4.020 | 4.100 | 13,647,152 | +0.14(+3.54%) |
Mar 08, 2022 | 4.240 | 4.260 | 3.880 | 3.960 | 18,830,916 | -0.33(-7.69%) |
Mar 07, 2022 | 4.240 | 4.450 | 4.220 | 4.290 | 15,831,781 | +0.02(+0.47%) |
Mar 04, 2022 | 4.650 | 4.910 | 4.240 | 4.270 | 17,941,600 | -0.53(-11.04%) |
Mar 03, 2022 | 5.000 | 5.140 | 4.695 | 4.800 | 9,355,810 | -0.24(-4.76%) |
Mar 02, 2022 | 5.590 | 5.620 | 4.650 | 5.040 | 25,845,660 | +0.01(+0.20%) |
Mar 01, 2022 | 4.370 | 5.770 | 4.350 | 5.030 | 59,394,424 | +0.89(+21.50%) |
Feb 28, 2022 | 3.900 | 4.360 | 3.850 | 4.140 | 14,643,534 | +0.10(+2.48%) |
Feb 25, 2022 | 3.990 | 4.090 | 3.931 | 4.040 | 9,203,969 | +0.04(+1.00%) |
Feb 24, 2022 | 3.620 | 4.000 | 3.540 | 4.000 | 19,482,966 | +0.16(+4.17%) |
Feb 23, 2022 | 4.090 | 4.155 | 3.840 | 3.840 | 8,309,980 | -0.07(-1.79%) |
Feb 22, 2022 | 3.990 | 4.140 | 3.890 | 3.910 | 10,002,131 | -0.21(-5.10%) |
Feb 18, 2022 | 4.120 | 0 | -0.29(-6.58%) | |||
Feb 17, 2022 | 4.400 | 4.790 | 4.360 | 4.410 | 7,596,737 | -0.02(-0.45%) |
Feb 16, 2022 | 4.490 | 4.600 | 4.230 | 4.430 | 10,642,302 | -0.07(-1.56%) |
Feb 15, 2022 | 4.320 | 4.620 | 4.250 | 4.500 | 10,353,482 | +0.34(+8.17%) |
Feb 14, 2022 | 4.270 | 4.360 | 4.080 | 4.160 | 8,931,461 | -0.13(-3.03%) |
Feb 11, 2022 | 4.550 | 4.630 | 4.270 | 4.290 | 6,493,555 | -0.27(-5.92%) |
Feb 10, 2022 | 4.380 | 4.780 | 4.360 | 4.560 | 11,494,382 | -0.03(-0.65%) |
Feb 09, 2022 | 4.140 | 4.645 | 4.100 | 4.590 | 13,950,970 | +0.53(+13.05%) |
Feb 08, 2022 | 3.870 | 4.100 | 3.810 | 4.060 | 6,835,978 | +0.17(+4.37%) |
Feb 07, 2022 | 3.970 | 4.200 | 3.880 | 3.890 | 6,977,176 | -0.14(-3.47%) |
Feb 04, 2022 | 4.070 | 4.130 | 3.840 | 4.030 | 8,556,175 | +0.09(+2.28%) |
Feb 03, 2022 | 4.100 | 3.910 | 3.940 | 6,917,417 | -0.21(-5.06%) | |
Feb 02, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 9,138,933 | -0.38(-8.39%) |
Feb 01, 2022 | 4.070 | 4.570 | 4.070 | 4.530 | 14,838,238 | +0.45(+11.03%) |
Jan 31, 2022 | 3.570 | 4.080 | 15,233,475 | +0.58(+16.57%) | ||
Jan 28, 2022 | 3.420 | 3.510 | 3.260 | 3.500 | 12,115,845 | +0.08(+2.34%) |
Jan 27, 2022 | 3.600 | 3.680 | 3.400 | 3.420 | 13,853,801 | -0.15(-4.07%) |
Jan 26, 2022 | 4.255 | 4.290 | 3.560 | 3.565 | 21,806,044 | -0.53(-13.05%) |
Jan 25, 2022 | 4.040 | 4.325 | 3.980 | 4.100 | 9,174,520 | -0.15(-3.53%) |
Jan 24, 2022 | 4.250 | 4.265 | 3.910 | 4.250 | 9,155,419 | -0.02(-0.47%) |
Jan 21, 2022 | 4.700 | 4.740 | 4.215 | 4.270 | 11,672,639 | -0.47(-9.92%) |
Jan 20, 2022 | 5.100 | 5.200 | 4.740 | 4.740 | 9,690,361 | -0.10(-2.07%) |
Jan 19, 2022 | 4.850 | 4.980 | 4.705 | 4.840 | 5,832,576 | +0.04(+0.83%) |
Jan 18, 2022 | 4.850 | 5.080 | 4.750 | 4.800 | 5,948,898 | -0.07(-1.44%) |
Jan 14, 2022 | 4.870 | 0 | +0.23(+4.96%) | |||
Jan 13, 2022 | 4.830 | 4.920 | 4.620 | 4.640 | 7,213,887 | -0.28(-5.69%) |
Jan 12, 2022 | 5.070 | 5.192 | 4.850 | 4.920 | 9,135,928 | +0.00(+0.00%) |
Jan 11, 2022 | 4.580 | 4.985 | 4.510 | 4.920 | 9,178,914 | +0.31(+6.72%) |
Jan 10, 2022 | 4.400 | 4.680 | 4.217 | 4.610 | 10,904,972 | +0.18(+4.06%) |
Jan 07, 2022 | 4.310 | 4.680 | 4.222 | 4.430 | 14,903,758 | +0.19(+4.48%) |
Jan 06, 2022 | 4.300 | 4.395 | 3.930 | 4.240 | 13,714,708 | +0.05(+1.19%) |
Jan 05, 2022 | 4.180 | 4.645 | 4.150 | 4.190 | 7,610,407 | -0.12(-2.78%) |
Jan 04, 2022 | 4.520 | 4.530 | 4.080 | 4.310 | 8,576,631 | -0.23(-5.07%) |
Jan 03, 2022 | 4.610 | 4.740 | 4.360 | 4.540 | 6,258,884 | -0.02(-0.44%) |
Dec 31, 2021 | 4.500 | 4.790 | 4.460 | 4.560 | 7,832,084 | -0.14(-2.98%) |
Dec 30, 2021 | 4.040 | 4.890 | 3.990 | 4.700 | 18,298,846 | +0.67(+16.63%) |
Dec 29, 2021 | 4.200 | 4.210 | 3.980 | 4.030 | 16,449,140 | -0.28(-6.50%) |
Dec 28, 2021 | 4.510 | 4.620 | 4.240 | 4.310 | 10,655,473 | -0.28(-6.10%) |
Dec 27, 2021 | 4.860 | 5.000 | 4.550 | 4.590 | 6,172,460 | -0.32(-6.52%) |
Dec 23, 2021 | 4.930 | 4.970 | 4.710 | 4.910 | 5,925,423 | -0.10(-2.00%) |
Dec 22, 2021 | 4.940 | 5.110 | 4.865 | 5.010 | 7,044,816 | -0.15(-2.91%) |
Dec 21, 2021 | 4.610 | 5.260 | 4.580 | 5.160 | 11,131,104 | +0.64(+14.16%) |
Dec 20, 2021 | 4.590 | 4.700 | 4.410 | 4.520 | 7,022,571 | -0.26(-5.46%) |
Dec 17, 2021 | 4.370 | 4.790 | 4.250 | 4.781 | 10,512,208 | +0.21(+4.62%) |
Dec 16, 2021 | 4.570 | 4.820 | 4.510 | 4.570 | 7,084,687 | +0.05(+1.11%) |
Dec 15, 2021 | 4.730 | 4.750 | 4.230 | 4.520 | 13,801,185 | -0.17(-3.62%) |
Dec 14, 2021 | 4.690 | 4.930 | 4.640 | 4.690 | 7,825,907 | -0.17(-3.50%) |
Dec 13, 2021 | 5.020 | 5.065 | 4.670 | 4.860 | 8,368,396 | -0.25(-4.89%) |
Dec 10, 2021 | 5.030 | 5.165 | 4.850 | 5.110 | 12,712,521 | +0.14(+2.82%) |
Dec 09, 2021 | 5.400 | 5.525 | 4.930 | 4.970 | 8,760,827 | -0.49(-8.97%) |
Dec 08, 2021 | 5.300 | 5.630 | 5.040 | 5.460 | 7,941,736 | +0.11(+2.06%) |
Dec 07, 2021 | 5.180 | 5.400 | 5.130 | 5.350 | 9,517,530 | +0.36(+7.21%) |
Dec 06, 2021 | 4.700 | 5.080 | 4.580 | 4.990 | 13,480,880 | +0.28(+5.94%) |
Dec 03, 2021 | 5.340 | 5.345 | 4.660 | 4.710 | 23,454,044 | -0.88(-15.74%) |
Dec 02, 2021 | 5.690 | 5.730 | 5.410 | 5.590 | 10,222,036 | -0.06(-1.06%) |
Dec 01, 2021 | 6.260 | 6.420 | 5.600 | 5.650 | 13,034,648 | -0.59(-9.46%) |
Nov 30, 2021 | 6.320 | 6.583 | 6.110 | 6.240 | 16,469,817 | -0.14(-2.19%) |
Nov 29, 2021 | 6.470 | 6.570 | 6.290 | 6.380 | 5,721,577 | +0.02(+0.26%) |
Nov 26, 2021 | 6.400 | 6.540 | 6.210 | 6.364 | 8,287,637 | -0.43(-6.28%) |
Nov 24, 2021 | 6.610 | 6.860 | 6.480 | 6.790 | 10,074,353 | +0.15(+2.26%) |
Nov 23, 2021 | 6.650 | 6.787 | 6.450 | 6.640 | 9,354,192 | -0.01(-0.15%) |
Nov 22, 2021 | 6.880 | 6.940 | 6.510 | 6.650 | 14,496,319 | -0.25(-3.62%) |
Nov 19, 2021 | 6.980 | 7.190 | 6.900 | 6.900 | 9,877,084 | -0.06(-0.86%) |
Nov 18, 2021 | 6.910 | 6.990 | 6.900 | 6.960 | 10,233,882 | -0.15(-2.11%) |
Nov 17, 2021 | 8.170 | 8.220 | 7.000 | 7.110 | 32,711,052 | -1.48(-17.23%) |
Nov 16, 2021 | 8.780 | 8.860 | 8.350 | 8.590 | 7,563,035 | -0.09(-1.04%) |
Nov 15, 2021 | 9.110 | 9.140 | 8.555 | 8.680 | 5,988,845 | -0.41(-4.51%) |
Nov 12, 2021 | 8.800 | 9.150 | 8.730 | 9.090 | 6,649,999 | +0.10(+1.11%) |
Nov 11, 2021 | 8.530 | 9.180 | 8.520 | 8.990 | 8,464,389 | +0.74(+8.97%) |
Nov 10, 2021 | 8.330 | 8.210 | 8.250 | 10,400,055 | +0.05(+0.61%) | |
Nov 09, 2021 | 8.100 | 8.539 | 8.090 | 8.200 | 6,723,726 | +0.09(+1.11%) |
Nov 08, 2021 | 8.200 | 8.290 | 8.010 | 8.110 | 5,907,089 | +0.00(+0.00%) |
Nov 05, 2021 | 8.220 | 8.290 | 7.960 | 8.110 | 7,154,573 | -0.15(-1.82%) |
Nov 04, 2021 | 8.480 | 8.670 | 8.210 | 8.260 | 5,907,912 | -0.24(-2.82%) |
Nov 03, 2021 | 8.640 | 8.640 | 8.425 | 8.500 | 4,239,178 | +0.00(+0.00%) |
Nov 02, 2021 | 8.710 | 8.720 | 8.385 | 8.500 | 5,782,229 | -0.58(-6.39%) |
Nov 01, 2021 | 8.300 | 9.180 | 8.830 | 9.080 | 7,693,395 | +0.80(+9.66%) |
Oct 29, 2021 | 8.750 | 8.140 | 8.280 | 8,977,752 | -0.47(-5.37%) | |
Oct 28, 2021 | 8.580 | 8.820 | 8.750 | 4,809,731 | +0.03(+0.34%) | |
Oct 27, 2021 | 8.800 | 8.900 | 8.550 | 8.720 | 4,991,358 | -0.12(-1.36%) |
Oct 26, 2021 | 9.360 | 8.840 | 6,564,504 | -0.59(-6.26%) | ||
Oct 25, 2021 | 9.710 | 9.714 | 9.271 | 9.430 | 5,270,786 | -0.16(-1.67%) |
Oct 22, 2021 | 9.840 | 9.455 | 9.590 | 8,997,893 | -0.16(-1.64%) | |
Oct 21, 2021 | 9.590 | 10.02 | 9.570 | 9.750 | 6,782,583 | -0.02(-0.20%) |
Oct 20, 2021 | 9.660 | 10.07 | 9.500 | 9.770 | 8,511,041 | +0.17(+1.77%) |
Oct 19, 2021 | 8.710 | 9.770 | 8.700 | 9.600 | 20,132,348 | +1.10(+12.94%) |
Oct 18, 2021 | 8.460 | 8.730 | 8.360 | 8.500 | 7,047,225 | -0.12(-1.39%) |
Oct 15, 2021 | 8.860 | 9.010 | 8.540 | 8.620 | 7,721,875 | -0.31(-3.47%) |
Oct 14, 2021 | 9.280 | 9.370 | 8.860 | 8.930 | 8,155,991 | -0.48(-5.10%) |
Oct 13, 2021 | 9.260 | 9.460 | 9.065 | 9.410 | 5,360,731 | +0.18(+1.95%) |
Oct 12, 2021 | 8.930 | 9.230 | 8.850 | 9.230 | 5,009,584 | +0.23(+2.56%) |
Oct 11, 2021 | 9.050 | 9.215 | 8.640 | 9.000 | 8,295,722 | +0.21(+2.39%) |
Oct 08, 2021 | 8.270 | 8.855 | 8.120 | 8.790 | 10,558,542 | +0.62(+7.59%) |
Oct 07, 2021 | 7.800 | 8.377 | 7.720 | 8.170 | 10,050,552 | +0.72(+9.66%) |
Oct 06, 2021 | 7.360 | 7.600 | 7.250 | 7.450 | 5,502,141 | -0.02(-0.27%) |
Oct 05, 2021 | 7.260 | 7.635 | 7.260 | 7.470 | 6,285,555 | +0.21(+2.96%) |
Oct 04, 2021 | 7.660 | 7.655 | 7.220 | 7.255 | 11,107,298 | -0.54(-6.87%) |
Oct 01, 2021 | 7.970 | 8.049 | 7.620 | 7.790 | 5,838,669 | -0.24(-2.99%) |
Sep 30, 2021 | 7.720 | 8.130 | 7.660 | 8.030 | 5,921,440 | +0.30(+3.88%) |
Sep 29, 2021 | 7.960 | 8.065 | 7.720 | 7.730 | 4,038,328 | -0.30(-3.74%) |
Sep 28, 2021 | 8.120 | 8.305 | 7.970 | 8.030 | 5,388,363 | -0.17(-2.07%) |
Sep 27, 2021 | 7.870 | 8.215 | 7.550 | 8.200 | 9,261,423 | +0.25(+3.14%) |
Sep 24, 2021 | 8.280 | 8.350 | 7.810 | 7.950 | 10,127,685 | -0.51(-6.03%) |
Sep 23, 2021 | 8.520 | 8.570 | 8.250 | 8.460 | 4,715,551 | -0.04(-0.47%) |
Sep 22, 2021 | 8.300 | 8.800 | 8.300 | 8.500 | 5,977,238 | +0.24(+2.91%) |
Sep 21, 2021 | 8.410 | 8.455 | 8.210 | 8.260 | 2,958,044 | -0.13(-1.55%) |
Sep 20, 2021 | 8.510 | 8.590 | 8.250 | 8.390 | 7,291,506 | -0.31(-3.56%) |
Sep 17, 2021 | 9.100 | 9.100 | 8.660 | 8.700 | 6,791,395 | -0.22(-2.47%) |
Sep 16, 2021 | 8.760 | 9.025 | 8.620 | 8.920 | 4,700,591 | +0.09(+1.02%) |
Sep 15, 2021 | 8.910 | 8.970 | 8.680 | 8.830 | 6,657,961 | -0.15(-1.67%) |
Sep 14, 2021 | 9.190 | 9.240 | 8.870 | 8.980 | 4,420,127 | -0.28(-3.02%) |
Sep 13, 2021 | 9.490 | 9.568 | 9.080 | 9.260 | 5,399,610 | -0.33(-3.44%) |
Sep 10, 2021 | 9.930 | 10.06 | 9.540 | 9.590 | 3,086,033 | -0.19(-1.94%) |
Sep 09, 2021 | 9.330 | 9.845 | 9.310 | 9.780 | 4,691,235 | +0.17(+1.77%) |
Sep 08, 2021 | 10.17 | 10.18 | 9.480 | 9.610 | 7,506,351 | -0.57(-5.60%) |
Sep 07, 2021 | 10.00 | 10.61 | 9.900 | 10.18 | 9,367,383 | +0.21(+2.11%) |
Sep 03, 2021 | 9.840 | 10.10 | 9.780 | 9.970 | 4,179,654 | +0.05(+0.50%) |
Sep 02, 2021 | 10.07 | 10.20 | 9.730 | 9.920 | 8,649,766 | -0.01(-0.10%) |
Sep 01, 2021 | 9.190 | 10.20 | 9.180 | 9.930 | 14,008,512 | +0.87(+9.60%) |
Aug 31, 2021 | 8.970 | 9.227 | 8.790 | 9.060 | 7,603,983 | +0.37(+4.26%) |
Aug 30, 2021 | 8.540 | 8.750 | 8.290 | 8.690 | 7,937,710 | +0.03(+0.35%) |
Aug 27, 2021 | 9.018 | 9.018 | 8.560 | 8.660 | 11,622,746 | -0.54(-5.87%) |
Aug 26, 2021 | 9.340 | 9.500 | 9.155 | 9.200 | 8,151,182 | -0.22(-2.34%) |
Aug 25, 2021 | 9.330 | 9.550 | 9.120 | 9.420 | 6,981,724 | -0.10(-1.05%) |
Aug 24, 2021 | 9.150 | 9.660 | 9.090 | 9.520 | 13,823,666 | +0.75(+8.55%) |
Aug 23, 2021 | 8.550 | 8.850 | 8.245 | 8.770 | 17,266,202 | +0.44(+5.28%) |
Aug 20, 2021 | 8.200 | 8.680 | 8.190 | 8.330 | 13,382,673 | +0.13(+1.59%) |
Aug 19, 2021 | 8.420 | 8.595 | 8.160 | 8.200 | 12,864,228 | -0.51(-5.86%) |
Aug 18, 2021 | 8.810 | 8.920 | 8.400 | 8.710 | 14,175,340 | -0.04(-0.46%) |
Aug 17, 2021 | 8.660 | 9.045 | 8.450 | 8.750 | 11,781,776 | -0.23(-2.56%) |
Aug 16, 2021 | 9.320 | 9.410 | 8.940 | 8.980 | 10,559,179 | -0.49(-5.17%) |
Aug 13, 2021 | 9.430 | 9.800 | 9.280 | 9.470 | 10,939,591 | +0.00(+0.00%) |
Aug 12, 2021 | 10.30 | 10.32 | 9.120 | 9.470 | 31,522,904 | -0.74(-7.25%) |
Aug 11, 2021 | 10.74 | 10.75 | 10.12 | 10.21 | 10,832,770 | -0.41(-3.86%) |
Aug 10, 2021 | 11.00 | 11.22 | 10.54 | 10.62 | 7,950,322 | -0.21(-1.94%) |
Aug 09, 2021 | 10.63 | 10.92 | 10.49 | 10.83 | 8,535,019 | +0.25(+2.36%) |
Aug 06, 2021 | 10.87 | 10.98 | 10.52 | 10.58 | 6,683,946 | -0.33(-3.02%) |
Aug 05, 2021 | 11.03 | 11.15 | 10.75 | 10.91 | 8,346,074 | -0.32(-2.85%) |
Aug 04, 2021 | 11.28 | 11.40 | 10.99 | 11.23 | 9,212,327 | +0.02(+0.18%) |
Aug 03, 2021 | 11.20 | 11.25 | 10.82 | 11.21 | 6,125,235 | -0.20(-1.75%) |
Aug 02, 2021 | 11.25 | 11.73 | 11.13 | 11.41 | 8,327,139 | +0.24(+2.15%) |
Jul 30, 2021 | 11.33 | 11.42 | 11.08 | 11.17 | 6,582,611 | -0.17(-1.50%) |
Jul 29, 2021 | 11.95 | 12.00 | 11.16 | 11.34 | 8,401,122 | -0.33(-2.83%) |
Jul 28, 2021 | 11.12 | 11.73 | 11.11 | 11.67 | 10,602,633 | +0.95(+8.86%) |
Jul 27, 2021 | 10.56 | 11.15 | 10.33 | 10.72 | 13,246,210 | -0.20(-1.83%) |
Jul 26, 2021 | 10.75 | 11.62 | 10.44 | 10.92 | 11,816,426 | -0.40(-3.53%) |
Jul 23, 2021 | 11.83 | 11.92 | 11.21 | 11.32 | 14,004,783 | -0.81(-6.68%) |
Jul 22, 2021 | 12.44 | 12.47 | 12.01 | 12.13 | 4,708,478 | -0.26(-2.10%) |
Jul 21, 2021 | 12.44 | 12.62 | 12.23 | 12.39 | 7,803,213 | +0.02(+0.16%) |
Jul 20, 2021 | 12.31 | 12.45 | 11.97 | 12.37 | 3,708,867 | +0.08(+0.65%) |
Jul 19, 2021 | 12.04 | 12.38 | 11.90 | 12.29 | 7,509,123 | -0.02(-0.16%) |
Jul 16, 2021 | 12.73 | 12.79 | 12.18 | 12.31 | 7,871,010 | -0.42(-3.30%) |
Jul 15, 2021 | 12.52 | 12.91 | 12.32 | 12.73 | 5,593,311 | +0.18(+1.43%) |
Jul 14, 2021 | 13.19 | 13.33 | 12.49 | 12.55 | 9,233,807 | -0.60(-4.56%) |
Jul 13, 2021 | 13.38 | 13.72 | 13.06 | 13.15 | 8,773,713 | +0.02(+0.15%) |
Jul 12, 2021 | 13.20 | 13.22 | 12.76 | 13.13 | 6,266,252 | -0.06(-0.45%) |
Jul 09, 2021 | 13.29 | 13.29 | 12.80 | 13.19 | 8,091,780 | +0.23(+1.77%) |
Jul 08, 2021 | 13.05 | 13.26 | 12.80 | 12.96 | 11,743,041 | -0.53(-3.93%) |
Jul 07, 2021 | 14.51 | 14.59 | 13.39 | 13.49 | 9,261,803 | -0.91(-6.32%) |
Jul 06, 2021 | 14.69 | 14.82 | 14.11 | 14.40 | 9,984,524 | -0.57(-3.81%) |
Jul 02, 2021 | 15.03 | 15.16 | 14.84 | 14.97 | 4,363,509 | -0.16(-1.06%) |
Jul 01, 2021 | 15.68 | 15.69 | 15.07 | 15.13 | 5,351,231 | -0.45(-2.89%) |
Jun 30, 2021 | 15.73 | 15.90 | 15.56 | 15.58 | 3,017,017 | -0.16(-1.02%) |
Jun 29, 2021 | 15.77 | 15.88 | 15.34 | 15.74 | 4,349,233 | +0.05(+0.32%) |
Jun 28, 2021 | 15.90 | 16.12 | 15.61 | 15.69 | 5,897,503 | -0.20(-1.26%) |
Jun 25, 2021 | 15.65 | 15.93 | 15.42 | 15.89 | 9,312,223 | +0.29(+1.86%) |
Jun 24, 2021 | 15.19 | 15.64 | 15.13 | 15.60 | 6,049,521 | +0.53(+3.52%) |
Jun 23, 2021 | 14.84 | 15.17 | 14.75 | 15.07 | 5,673,929 | +0.27(+1.82%) |
Jun 22, 2021 | 14.44 | 14.84 | 14.28 | 14.80 | 4,875,568 | +0.37(+2.56%) |
Jun 21, 2021 | 14.61 | 14.66 | 14.20 | 14.43 | 9,484,683 | -0.18(-1.23%) |
Jun 18, 2021 | 14.76 | 14.94 | 14.51 | 14.61 | 6,713,361 | -0.17(-1.15%) |
Jun 17, 2021 | 15.00 | 15.17 | 14.51 | 14.78 | 7,304,540 | -0.19(-1.27%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.76 | 14.97 | 5,520,036 | +0.12(+0.81%) |
Jun 15, 2021 | 15.61 | 15.71 | 14.81 | 14.85 | 8,189,108 | -0.71(-4.56%) |
Jun 14, 2021 | 14.57 | 15.85 | 14.50 | 15.56 | 13,648,631 | +1.02(+7.02%) |
Jun 11, 2021 | 15.12 | 15.18 | 14.46 | 14.54 | 8,097,075 | -0.44(-2.94%) |
Jun 10, 2021 | 14.95 | 15.24 | 14.79 | 14.98 | 7,939,661 | +0.10(+0.67%) |
Jun 09, 2021 | 14.45 | 15.20 | 14.41 | 14.88 | 14,008,185 | +0.66(+4.64%) |
Jun 08, 2021 | 14.24 | 14.38 | 14.03 | 14.22 | 4,470,248 | +0.08(+0.57%) |
Jun 07, 2021 | 14.31 | 14.40 | 13.92 | 14.14 | 10,482,238 | -0.33(-2.28%) |
Jun 04, 2021 | 13.91 | 14.60 | 13.73 | 14.47 | 14,488,900 | +0.72(+5.24%) |
Jun 03, 2021 | 14.24 | 14.63 | 13.69 | 13.75 | 10,570,343 | -0.67(-4.65%) |
Jun 02, 2021 | 14.57 | 14.91 | 14.19 | 14.42 | 9,977,383 | -0.36(-2.44%) |