Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.680 | 5.690 | 5.430 | 5.630 | 401,208 | -0.04(-0.71%) |
May 30, 2022 | 5.520 | 5.690 | 5.490 | 5.670 | 191,824 | +0.18(+3.28%) |
May 27, 2022 | 5.360 | 5.560 | 5.340 | 5.490 | 205,408 | +0.14(+2.62%) |
May 26, 2022 | 5.100 | 5.440 | 5.090 | 5.350 | 392,759 | +0.30(+5.94%) |
May 25, 2022 | 4.900 | 5.110 | 4.890 | 5.050 | 118,042 | +0.13(+2.64%) |
May 24, 2022 | 4.980 | 4.990 | 4.770 | 4.920 | 210,982 | -0.10(-1.99%) |
May 20, 2022 | 5.020 | 0 | -0.05(-0.99%) | |||
May 19, 2022 | 4.800 | 5.130 | 4.800 | 5.070 | 171,819 | +0.23(+4.75%) |
May 18, 2022 | 4.920 | 4.920 | 4.750 | 4.840 | 208,810 | -0.15(-3.01%) |
May 17, 2022 | 5.020 | 5.090 | 4.810 | 4.990 | 203,340 | +0.06(+1.22%) |
May 16, 2022 | 4.900 | 5.040 | 4.830 | 4.930 | 179,092 | +0.01(+0.20%) |
May 13, 2022 | 4.660 | 5.120 | 4.640 | 4.920 | 416,652 | +0.34(+7.42%) |
May 12, 2022 | 4.560 | 4.730 | 4.480 | 4.580 | 693,913 | -0.03(-0.65%) |
May 11, 2022 | 4.750 | 4.950 | 4.600 | 4.610 | 732,504 | -0.16(-3.35%) |
May 10, 2022 | 4.780 | 4.850 | 4.570 | 4.770 | 675,347 | +0.06(+1.27%) |
May 09, 2022 | 4.560 | 4.710 | 4.540 | 4.710 | 399,487 | +0.05(+1.07%) |
May 06, 2022 | 4.840 | 4.840 | 4.550 | 4.660 | 288,020 | -0.21(-4.31%) |
May 05, 2022 | 5.140 | 5.150 | 4.820 | 4.870 | 219,450 | -0.35(-6.70%) |
May 04, 2022 | 4.900 | 5.270 | 4.860 | 5.220 | 249,358 | +0.31(+6.31%) |
May 03, 2022 | 4.670 | 4.940 | 4.590 | 4.910 | 502,299 | +0.24(+5.14%) |
May 02, 2022 | 4.530 | 4.860 | 4.500 | 4.670 | 295,167 | +0.11(+2.41%) |
Apr 29, 2022 | 4.580 | 4.690 | 4.510 | 4.560 | 294,395 | -0.14(-2.98%) |
Apr 28, 2022 | 4.500 | 4.790 | 4.180 | 4.700 | 507,875 | -0.03(-0.63%) |
Apr 27, 2022 | 4.790 | 4.980 | 4.680 | 4.730 | 463,567 | -0.07(-1.46%) |
Apr 26, 2022 | 4.990 | 5.060 | 4.750 | 4.800 | 265,895 | -0.24(-4.76%) |
Apr 25, 2022 | 4.710 | 5.050 | 4.680 | 5.040 | 329,915 | +0.27(+5.66%) |
Apr 22, 2022 | 4.990 | 4.990 | 4.710 | 4.770 | 444,083 | -0.24(-4.79%) |
Apr 21, 2022 | 5.050 | 5.060 | 4.870 | 5.010 | 177,910 | -0.01(-0.20%) |
Apr 20, 2022 | 4.890 | 5.110 | 4.810 | 5.020 | 190,336 | +0.14(+2.87%) |
Apr 19, 2022 | 4.880 | 4.990 | 4.860 | 4.880 | 174,876 | -0.03(-0.61%) |
Apr 18, 2022 | 5.010 | 5.010 | 4.830 | 4.910 | 177,301 | -0.11(-2.19%) |
Apr 14, 2022 | 5.020 | 0 | +0.02(+0.40%) | |||
Apr 13, 2022 | 5.010 | 5.030 | 4.920 | 5.000 | 160,851 | +0.01(+0.20%) |
Apr 12, 2022 | 5.070 | 5.100 | 4.960 | 4.990 | 126,448 | -0.02(-0.40%) |
Apr 11, 2022 | 5.010 | 5.070 | 4.940 | 5.010 | 136,247 | -0.03(-0.60%) |
Apr 08, 2022 | 5.050 | 5.110 | 4.950 | 5.040 | 162,285 | -0.01(-0.20%) |
Apr 07, 2022 | 5.080 | 5.120 | 4.960 | 5.050 | 148,033 | -0.05(-0.98%) |
Apr 06, 2022 | 5.180 | 5.190 | 4.980 | 5.100 | 208,000 | -0.10(-1.92%) |
Apr 05, 2022 | 5.400 | 5.420 | 5.170 | 5.200 | 171,293 | -0.23(-4.24%) |
Apr 04, 2022 | 5.350 | 5.470 | 5.260 | 5.430 | 163,869 | +0.11(+2.07%) |
Apr 01, 2022 | 5.340 | 5.410 | 5.120 | 5.320 | 196,135 | +0.00(+0.00%) |
Mar 31, 2022 | 5.400 | 5.430 | 5.290 | 5.320 | 227,787 | -0.10(-1.85%) |
Mar 30, 2022 | 5.480 | 5.480 | 5.360 | 5.420 | 105,070 | -0.05(-0.91%) |
Mar 29, 2022 | 5.400 | 5.500 | 5.360 | 5.470 | 175,563 | +0.12(+2.24%) |
Mar 28, 2022 | 5.490 | 5.570 | 5.330 | 5.350 | 102,265 | -0.16(-2.90%) |
Mar 25, 2022 | 5.580 | 5.580 | 5.360 | 5.510 | 322,245 | -0.03(-0.54%) |
Mar 24, 2022 | 5.590 | 5.610 | 5.440 | 5.540 | 244,602 | -0.04(-0.72%) |
Mar 23, 2022 | 5.520 | 5.710 | 5.480 | 5.580 | 182,059 | +0.04(+0.72%) |
Mar 22, 2022 | 5.430 | 5.610 | 5.330 | 5.540 | 244,871 | +0.10(+1.84%) |
Mar 21, 2022 | 5.530 | 5.550 | 5.360 | 5.440 | 106,728 | -0.11(-1.98%) |
Mar 18, 2022 | 5.610 | 5.690 | 5.490 | 5.550 | 142,261 | -0.09(-1.60%) |
Mar 17, 2022 | 5.250 | 5.660 | 5.250 | 5.640 | 196,078 | +0.38(+7.22%) |
Mar 16, 2022 | 5.110 | 5.330 | 5.110 | 5.260 | 159,201 | +0.19(+3.75%) |
Mar 15, 2022 | 5.080 | 5.080 | 4.960 | 5.070 | 255,210 | +0.01(+0.20%) |
Mar 14, 2022 | 5.270 | 5.270 | 5.050 | 5.060 | 229,963 | -0.20(-3.80%) |
Mar 11, 2022 | 5.360 | 5.370 | 5.130 | 5.260 | 311,338 | -0.07(-1.31%) |
Mar 10, 2022 | 5.480 | 5.480 | 5.220 | 5.330 | 154,797 | -0.22(-3.96%) |
Mar 09, 2022 | 5.340 | 5.570 | 5.300 | 5.550 | 537,736 | +0.23(+4.32%) |
Mar 08, 2022 | 5.060 | 5.440 | 5.050 | 5.320 | 1,046,844 | +0.26(+5.14%) |
Mar 07, 2022 | 5.190 | 5.190 | 5.030 | 5.060 | 964,925 | -0.11(-2.13%) |
Mar 04, 2022 | 5.240 | 5.290 | 5.130 | 5.170 | 879,146 | -0.07(-1.34%) |
Mar 03, 2022 | 5.530 | 5.540 | 5.170 | 5.240 | 372,916 | -0.27(-4.90%) |
Mar 02, 2022 | 5.550 | 5.590 | 5.310 | 5.510 | 158,644 | -0.05(-0.90%) |
Mar 01, 2022 | 5.470 | 5.600 | 5.390 | 5.560 | 165,006 | +0.02(+0.36%) |
Feb 28, 2022 | 5.530 | 5.560 | 5.410 | 5.540 | 220,224 | +0.00(+0.00%) |
Feb 25, 2022 | 5.520 | 5.550 | 5.410 | 5.540 | 171,386 | +0.03(+0.54%) |
Feb 24, 2022 | 5.290 | 5.550 | 5.220 | 5.510 | 205,928 | +0.11(+2.04%) |
Feb 23, 2022 | 5.510 | 5.580 | 5.350 | 5.400 | 317,330 | -0.11(-2.00%) |
Feb 22, 2022 | 5.540 | 5.700 | 5.470 | 5.510 | 279,800 | -0.12(-2.13%) |
Feb 18, 2022 | 5.630 | 0 | -0.31(-5.22%) | |||
Feb 17, 2022 | 6.130 | 6.160 | 5.870 | 5.940 | 332,853 | -0.19(-3.10%) |
Feb 16, 2022 | 6.200 | 6.250 | 6.130 | 6.130 | 180,617 | -0.10(-1.61%) |
Feb 15, 2022 | 6.120 | 6.320 | 6.070 | 6.230 | 227,215 | +0.13(+2.13%) |
Feb 14, 2022 | 6.290 | 6.340 | 6.100 | 6.100 | 135,896 | -0.19(-3.02%) |
Feb 11, 2022 | 6.440 | 6.550 | 6.270 | 6.290 | 255,837 | -0.17(-2.63%) |
Feb 10, 2022 | 6.450 | 6.470 | 6.370 | 6.460 | 252,299 | -0.06(-0.92%) |
Feb 09, 2022 | 6.530 | 6.600 | 6.490 | 6.520 | 258,436 | +0.04(+0.62%) |
Feb 08, 2022 | 6.440 | 6.510 | 6.350 | 6.480 | 553,085 | +0.02(+0.31%) |
Feb 07, 2022 | 6.470 | 6.530 | 6.290 | 6.460 | 616,797 | +0.01(+0.16%) |
Feb 04, 2022 | 6.240 | 6.470 | 6.180 | 6.450 | 1,051,083 | +0.20(+3.20%) |
Feb 03, 2022 | 6.150 | 6.250 | 252,177 | +0.01(+0.16%) | ||
Feb 02, 2022 | 6.380 | 6.410 | 5.960 | 6.240 | 514,216 | -0.14(-2.19%) |
Feb 01, 2022 | 5.930 | 6.580 | 5.930 | 6.380 | 1,530,411 | +0.50(+8.50%) |
Jan 31, 2022 | 5.540 | 5.960 | 5.880 | 1,574,386 | +0.30(+5.38%) | |
Jan 28, 2022 | 5.700 | 5.950 | 5.540 | 5.580 | 1,348,772 | -0.55(-8.97%) |
Jan 27, 2022 | 6.130 | 6.190 | 6.050 | 6.130 | 512,897 | +0.05(+0.82%) |
Jan 26, 2022 | 6.120 | 6.360 | 6.020 | 6.080 | 426,335 | +0.02(+0.33%) |
Jan 25, 2022 | 6.260 | 6.280 | 6.010 | 6.060 | 594,220 | -0.31(-4.87%) |
Jan 24, 2022 | 6.320 | 6.370 | 6.140 | 6.370 | 472,605 | -0.07(-1.09%) |
Jan 21, 2022 | 6.390 | 6.510 | 6.380 | 6.440 | 626,772 | -0.01(-0.16%) |
Jan 20, 2022 | 6.500 | 6.570 | 6.380 | 6.450 | 370,652 | -0.03(-0.46%) |
Jan 19, 2022 | 6.520 | 6.770 | 6.430 | 6.480 | 1,393,292 | +0.00(+0.00%) |
Jan 18, 2022 | 6.550 | 6.630 | 6.410 | 6.480 | 346,579 | -0.11(-1.67%) |
Jan 17, 2022 | 6.760 | 6.800 | 6.500 | 6.590 | 249,273 | -0.22(-3.23%) |
Jan 14, 2022 | 6.720 | 6.830 | 6.700 | 6.810 | 165,343 | +0.01(+0.15%) |
Jan 13, 2022 | 6.950 | 7.010 | 6.690 | 6.800 | 454,274 | -0.15(-2.16%) |
Jan 12, 2022 | 7.190 | 7.190 | 6.890 | 6.950 | 308,368 | -0.05(-0.71%) |
Jan 11, 2022 | 6.950 | 7.100 | 6.860 | 7.000 | 328,016 | +0.05(+0.72%) |
Jan 10, 2022 | 7.160 | 7.180 | 6.890 | 6.950 | 409,242 | -0.25(-3.47%) |
Jan 07, 2022 | 7.290 | 7.350 | 7.120 | 7.200 | 278,742 | -0.10(-1.37%) |
Jan 06, 2022 | 7.360 | 7.470 | 7.250 | 7.300 | 283,884 | -0.12(-1.62%) |
Jan 05, 2022 | 7.880 | 7.880 | 7.360 | 7.420 | 500,078 | -0.46(-5.84%) |
Jan 04, 2022 | 8.260 | 8.290 | 7.810 | 7.880 | 364,739 | -0.42(-5.06%) |
Dec 31, 2021 | 8.300 | 8.300 | 8.300 | 0 | -0.08(-0.95%) | |
Dec 30, 2021 | 7.750 | 8.580 | 7.740 | 8.380 | 533,518 | +0.62(+7.99%) |
Dec 29, 2021 | 7.570 | 7.920 | 7.550 | 7.760 | 510,854 | +0.05(+0.65%) |
Dec 24, 2021 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.77%) | |
Dec 23, 2021 | 7.640 | 7.780 | 7.540 | 7.770 | 317,065 | +0.14(+1.83%) |
Dec 22, 2021 | 7.860 | 7.860 | 7.500 | 7.630 | 455,168 | -0.27(-3.42%) |
Dec 21, 2021 | 7.620 | 7.900 | 7.600 | 7.900 | 361,322 | +0.29(+3.81%) |
Dec 20, 2021 | 7.710 | 7.770 | 7.450 | 7.610 | 434,039 | -0.25(-3.18%) |
Dec 17, 2021 | 7.430 | 8.110 | 7.430 | 7.860 | 3,620,911 | +0.38(+5.08%) |
Dec 16, 2021 | 7.320 | 7.640 | 7.270 | 7.480 | 633,513 | +0.23(+3.17%) |
Dec 15, 2021 | 7.320 | 7.360 | 7.170 | 7.250 | 469,960 | -0.11(-1.49%) |
Dec 14, 2021 | 7.490 | 7.490 | 7.330 | 7.360 | 400,225 | -0.17(-2.26%) |
Dec 13, 2021 | 7.750 | 7.860 | 7.510 | 7.530 | 317,445 | -0.22(-2.84%) |
Dec 10, 2021 | 7.790 | 7.850 | 7.570 | 7.750 | 321,973 | -0.05(-0.64%) |
Dec 09, 2021 | 8.170 | 8.300 | 7.740 | 7.800 | 367,068 | -0.39(-4.76%) |
Dec 08, 2021 | 8.690 | 8.760 | 8.150 | 8.190 | 472,449 | -0.51(-5.86%) |
Dec 07, 2021 | 7.610 | 8.820 | 7.610 | 8.700 | 780,653 | +1.19(+15.85%) |
Dec 06, 2021 | 7.830 | 7.860 | 7.500 | 7.510 | 913,670 | -0.41(-5.18%) |
Dec 03, 2021 | 8.060 | 8.080 | 7.860 | 7.920 | 488,624 | -0.14(-1.74%) |
Dec 02, 2021 | 7.920 | 8.090 | 7.820 | 8.060 | 549,186 | +0.14(+1.77%) |
Dec 01, 2021 | 7.900 | 8.090 | 7.820 | 7.920 | 516,620 | +0.10(+1.28%) |
Nov 30, 2021 | 8.000 | 8.090 | 7.730 | 7.820 | 816,857 | -0.19(-2.37%) |
Nov 29, 2021 | 8.460 | 8.520 | 8.010 | 8.010 | 708,667 | -0.49(-5.76%) |
Nov 26, 2021 | 8.180 | 8.870 | 8.180 | 8.500 | 446,890 | -0.04(-0.47%) |
Nov 25, 2021 | 8.230 | 8.570 | 8.180 | 8.540 | 197,360 | +0.20(+2.40%) |
Nov 24, 2021 | 8.420 | 8.640 | 8.300 | 8.340 | 274,967 | -0.08(-0.95%) |
Nov 23, 2021 | 8.210 | 8.460 | 8.080 | 8.420 | 326,098 | +0.15(+1.81%) |
Nov 22, 2021 | 8.210 | 8.470 | 8.150 | 8.270 | 401,834 | +0.03(+0.36%) |
Nov 19, 2021 | 7.750 | 8.300 | 7.720 | 8.240 | 583,540 | +0.45(+5.78%) |
Nov 18, 2021 | 8.040 | 8.130 | 7.740 | 7.790 | 1,060,900 | -0.27(-3.35%) |
Nov 17, 2021 | 9.060 | 9.090 | 8.050 | 8.060 | 1,496,288 | -1.31(-13.98%) |
Nov 16, 2021 | 9.420 | 9.510 | 9.240 | 9.370 | 267,612 | -0.08(-0.85%) |
Nov 15, 2021 | 9.590 | 9.590 | 9.340 | 9.450 | 201,211 | -0.06(-0.63%) |
Nov 12, 2021 | 9.250 | 9.540 | 9.210 | 9.510 | 261,028 | +0.24(+2.59%) |
Nov 11, 2021 | 9.050 | 9.290 | 8.980 | 9.270 | 265,529 | +0.27(+3.00%) |
Nov 10, 2021 | 9.310 | 9.000 | 379,316 | -0.30(-3.23%) | ||
Nov 09, 2021 | 9.430 | 9.510 | 9.120 | 9.300 | 288,445 | -0.12(-1.27%) |
Nov 08, 2021 | 9.040 | 9.450 | 8.990 | 9.420 | 277,648 | +0.41(+4.55%) |
Nov 05, 2021 | 9.060 | 9.370 | 8.990 | 9.010 | 267,689 | -0.09(-0.99%) |
Nov 04, 2021 | 9.170 | 9.170 | 8.990 | 9.100 | 201,570 | +0.00(+0.00%) |
Nov 03, 2021 | 8.750 | 9.140 | 8.710 | 9.100 | 413,080 | +0.34(+3.88%) |
Nov 02, 2021 | 9.000 | 9.020 | 8.710 | 8.760 | 276,919 | -0.23(-2.56%) |
Nov 01, 2021 | 9.050 | 9.100 | 8.910 | 8.990 | 227,340 | -0.06(-0.66%) |
Oct 29, 2021 | 9.340 | 9.340 | 9.020 | 9.050 | 199,090 | -0.29(-3.10%) |
Oct 28, 2021 | 9.260 | 9.510 | 9.220 | 9.340 | 184,281 | +0.12(+1.30%) |
Oct 27, 2021 | 9.440 | 9.460 | 9.110 | 9.220 | 272,890 | -0.21(-2.23%) |
Oct 26, 2021 | 9.430 | 9.430 | 217,176 | -0.03(-0.32%) | ||
Oct 25, 2021 | 9.780 | 9.790 | 9.380 | 9.460 | 226,756 | -0.32(-3.27%) |
Oct 22, 2021 | 9.700 | 9.940 | 9.620 | 9.780 | 211,412 | +0.05(+0.51%) |
Oct 21, 2021 | 9.590 | 9.810 | 9.500 | 9.730 | 185,533 | +0.18(+1.88%) |
Oct 20, 2021 | 9.660 | 9.670 | 9.540 | 9.550 | 138,233 | -0.04(-0.42%) |
Oct 19, 2021 | 9.840 | 9.840 | 9.540 | 9.590 | 212,663 | -0.18(-1.84%) |
Oct 18, 2021 | 10.06 | 10.06 | 9.720 | 9.770 | 261,733 | -0.40(-3.93%) |
Oct 15, 2021 | 10.36 | 10.52 | 10.16 | 10.17 | 335,114 | -0.16(-1.55%) |
Oct 14, 2021 | 10.10 | 10.41 | 9.970 | 10.33 | 379,229 | +0.18(+1.77%) |
Oct 13, 2021 | 10.03 | 10.16 | 9.780 | 10.15 | 327,182 | +0.17(+1.70%) |
Oct 12, 2021 | 9.290 | 10.05 | 9.290 | 9.980 | 293,593 | +0.65(+6.97%) |
Oct 08, 2021 | 9.330 | 9.330 | 9.330 | 0 | -0.03(-0.32%) | |
Oct 07, 2021 | 9.470 | 9.540 | 9.260 | 9.360 | 223,428 | -0.05(-0.53%) |
Oct 06, 2021 | 9.500 | 9.600 | 9.390 | 9.410 | 226,271 | -0.14(-1.47%) |
Oct 05, 2021 | 9.690 | 9.700 | 9.370 | 9.550 | 286,893 | -0.13(-1.34%) |
Oct 04, 2021 | 9.750 | 9.750 | 9.350 | 9.680 | 336,575 | -0.09(-0.92%) |
Oct 01, 2021 | 10.08 | 10.11 | 9.730 | 9.770 | 239,506 | -0.27(-2.69%) |
Sep 30, 2021 | 9.940 | 10.19 | 9.860 | 10.04 | 393,584 | +0.15(+1.52%) |
Sep 29, 2021 | 10.05 | 10.18 | 9.860 | 9.890 | 304,868 | -0.21(-2.08%) |
Sep 28, 2021 | 10.34 | 10.34 | 10.03 | 10.10 | 324,658 | -0.36(-3.44%) |
Sep 27, 2021 | 10.63 | 10.68 | 10.35 | 10.46 | 166,739 | -0.22(-2.06%) |
Sep 24, 2021 | 10.60 | 10.82 | 10.55 | 10.68 | 181,718 | +0.03(+0.28%) |
Sep 23, 2021 | 10.88 | 10.90 | 10.50 | 10.65 | 417,586 | -0.19(-1.75%) |
Sep 22, 2021 | 11.10 | 11.17 | 10.83 | 10.84 | 281,793 | -0.25(-2.25%) |
Sep 21, 2021 | 10.71 | 11.26 | 10.71 | 11.09 | 251,131 | +0.39(+3.64%) |
Sep 20, 2021 | 10.79 | 10.79 | 10.55 | 10.70 | 328,497 | -0.24(-2.19%) |
Sep 17, 2021 | 10.92 | 11.09 | 10.91 | 10.94 | 300,991 | +0.02(+0.18%) |
Sep 16, 2021 | 11.26 | 11.27 | 10.50 | 10.92 | 393,213 | -0.36(-3.19%) |
Sep 15, 2021 | 11.35 | 11.59 | 11.22 | 11.28 | 196,489 | -0.06(-0.53%) |
Sep 14, 2021 | 11.48 | 11.57 | 11.31 | 11.34 | 160,227 | -0.11(-0.96%) |
Sep 13, 2021 | 11.76 | 11.76 | 11.20 | 11.45 | 263,730 | -0.19(-1.63%) |
Sep 10, 2021 | 11.82 | 11.87 | 11.62 | 11.64 | 390,754 | -0.14(-1.19%) |
Sep 09, 2021 | 12.09 | 12.29 | 11.71 | 11.78 | 622,116 | -0.34(-2.81%) |
Sep 08, 2021 | 12.30 | 12.54 | 12.05 | 12.12 | 346,015 | -0.18(-1.46%) |
Sep 07, 2021 | 12.02 | 12.44 | 11.82 | 12.30 | 298,140 | +0.31(+2.59%) |
Sep 03, 2021 | 11.99 | 11.99 | 11.99 | 0 | +0.24(+2.04%) | |
Sep 02, 2021 | 11.93 | 12.06 | 11.56 | 11.75 | 330,240 | -0.08(-0.68%) |
Sep 01, 2021 | 11.65 | 11.97 | 11.42 | 11.83 | 407,064 | +0.23(+1.98%) |
Aug 31, 2021 | 11.77 | 11.84 | 11.58 | 11.60 | 242,939 | -0.13(-1.11%) |
Aug 30, 2021 | 11.82 | 11.85 | 11.62 | 11.73 | 238,239 | -0.10(-0.85%) |
Aug 27, 2021 | 11.75 | 12.06 | 11.64 | 11.83 | 407,447 | +0.06(+0.51%) |
Aug 26, 2021 | 12.01 | 12.24 | 11.73 | 11.77 | 428,857 | -0.30(-2.49%) |
Aug 25, 2021 | 12.19 | 12.30 | 11.91 | 12.07 | 385,615 | -0.10(-0.82%) |
Aug 24, 2021 | 12.35 | 12.55 | 12.10 | 12.17 | 241,708 | -0.19(-1.54%) |
Aug 23, 2021 | 12.51 | 12.97 | 12.25 | 12.36 | 309,794 | -0.12(-0.96%) |
Aug 20, 2021 | 12.39 | 12.83 | 12.29 | 12.48 | 492,907 | +0.09(+0.73%) |
Aug 19, 2021 | 12.21 | 12.42 | 12.05 | 12.39 | 431,060 | +0.13(+1.06%) |
Aug 18, 2021 | 12.30 | 12.34 | 11.87 | 12.26 | 416,969 | -0.04(-0.33%) |
Aug 17, 2021 | 12.55 | 12.64 | 12.15 | 12.30 | 215,445 | -0.31(-2.46%) |
Aug 16, 2021 | 12.75 | 12.87 | 12.52 | 12.61 | 489,126 | -0.14(-1.10%) |
Aug 13, 2021 | 12.50 | 13.12 | 12.49 | 12.75 | 389,309 | +0.24(+1.92%) |
Aug 12, 2021 | 12.24 | 12.56 | 12.20 | 12.51 | 518,258 | +0.25(+2.04%) |
Aug 11, 2021 | 12.42 | 12.44 | 12.15 | 12.26 | 400,207 | -0.13(-1.05%) |
Aug 10, 2021 | 12.78 | 12.83 | 12.36 | 12.39 | 184,450 | -0.38(-2.98%) |
Aug 09, 2021 | 12.64 | 12.91 | 12.55 | 12.77 | 225,481 | +0.13(+1.03%) |
Aug 06, 2021 | 12.32 | 12.68 | 12.30 | 12.64 | 218,356 | +0.29(+2.35%) |
Aug 05, 2021 | 12.38 | 12.44 | 12.15 | 12.35 | 301,288 | +0.01(+0.08%) |
Aug 04, 2021 | 12.78 | 12.94 | 12.22 | 12.34 | 496,495 | -0.39(-3.06%) |
Aug 03, 2021 | 12.64 | 13.13 | 12.49 | 12.73 | 441,716 | -0.04(-0.31%) |
Jul 30, 2021 | 12.77 | 12.77 | 12.77 | 0 | -0.01(-0.08%) | |
Jul 29, 2021 | 13.06 | 13.06 | 12.51 | 12.78 | 1,249,349 | -0.67(-4.98%) |
Jul 28, 2021 | 11.50 | 14.40 | 11.50 | 13.45 | 1,324,158 | -2.00(-12.94%) |
Jul 27, 2021 | 15.42 | 15.50 | 15.08 | 15.45 | 224,667 | +0.04(+0.26%) |
Jul 26, 2021 | 15.40 | 15.51 | 15.21 | 15.41 | 334,661 | +0.02(+0.13%) |
Jul 23, 2021 | 15.66 | 15.66 | 15.09 | 15.39 | 232,230 | -0.31(-1.97%) |
Jul 22, 2021 | 15.68 | 15.71 | 15.36 | 15.70 | 254,893 | +0.02(+0.13%) |
Jul 21, 2021 | 15.82 | 16.03 | 15.67 | 15.68 | 587,929 | -0.16(-1.01%) |
Jul 20, 2021 | 15.89 | 16.06 | 15.82 | 15.84 | 107,710 | +0.02(+0.13%) |
Jul 19, 2021 | 15.78 | 16.03 | 15.65 | 15.82 | 263,581 | -0.08(-0.50%) |
Jul 16, 2021 | 15.83 | 16.02 | 15.76 | 15.90 | 116,695 | +0.09(+0.57%) |
Jul 15, 2021 | 15.97 | 16.12 | 15.73 | 15.81 | 131,284 | -0.19(-1.19%) |
Jul 14, 2021 | 16.19 | 16.23 | 15.89 | 16.00 | 217,076 | -0.03(-0.19%) |
Jul 13, 2021 | 16.00 | 16.45 | 15.98 | 16.03 | 181,464 | -0.02(-0.12%) |
Jul 12, 2021 | 16.49 | 16.57 | 16.02 | 16.05 | 318,389 | -0.43(-2.61%) |
Jul 09, 2021 | 16.36 | 16.54 | 16.16 | 16.48 | 162,655 | +0.15(+0.92%) |
Jul 08, 2021 | 16.77 | 16.77 | 15.93 | 16.33 | 396,245 | -0.65(-3.83%) |
Jul 07, 2021 | 17.27 | 17.27 | 16.84 | 16.98 | 179,571 | -0.27(-1.57%) |
Jul 06, 2021 | 17.55 | 17.58 | 17.00 | 17.25 | 211,626 | -0.33(-1.88%) |
Jul 05, 2021 | 17.77 | 17.98 | 17.44 | 17.58 | 87,711 | -0.26(-1.46%) |
Jul 02, 2021 | 18.00 | 18.05 | 17.52 | 17.84 | 144,287 | -0.04(-0.22%) |
Jun 30, 2021 | 17.88 | 17.88 | 17.88 | 0 | -0.19(-1.05%) | |
Jun 29, 2021 | 18.09 | 18.19 | 17.94 | 18.07 | 292,471 | -0.10(-0.55%) |
Jun 28, 2021 | 18.00 | 18.25 | 17.89 | 18.17 | 264,919 | +0.29(+1.62%) |
Jun 25, 2021 | 18.12 | 18.14 | 17.88 | 17.88 | 158,485 | -0.16(-0.89%) |
Jun 24, 2021 | 17.95 | 18.19 | 17.86 | 18.04 | 201,311 | +0.24(+1.35%) |
Jun 23, 2021 | 18.00 | 18.10 | 17.79 | 17.80 | 292,725 | -0.16(-0.89%) |
Jun 22, 2021 | 17.98 | 18.20 | 17.75 | 17.96 | 149,843 | -0.02(-0.11%) |
Jun 21, 2021 | 17.95 | 18.00 | 17.64 | 17.98 | 158,657 | +0.11(+0.62%) |
Jun 18, 2021 | 17.76 | 17.98 | 17.51 | 17.87 | 364,731 | -0.01(-0.06%) |
Jun 17, 2021 | 17.36 | 18.00 | 17.35 | 17.88 | 310,486 | +0.26(+1.48%) |
Jun 16, 2021 | 17.50 | 17.90 | 17.29 | 17.62 | 354,124 | +0.12(+0.69%) |
Jun 15, 2021 | 17.59 | 17.64 | 17.25 | 17.50 | 281,223 | -0.08(-0.46%) |
Jun 14, 2021 | 17.50 | 18.00 | 17.27 | 17.58 | 304,578 | -0.02(-0.11%) |
Jun 11, 2021 | 17.58 | 17.84 | 17.37 | 17.60 | 436,863 | -0.01(-0.06%) |
Jun 10, 2021 | 17.52 | 17.75 | 17.10 | 17.61 | 361,978 | +0.18(+1.03%) |
Jun 09, 2021 | 17.09 | 17.59 | 16.95 | 17.43 | 533,785 | +0.49(+2.89%) |
Jun 08, 2021 | 15.93 | 16.99 | 15.90 | 16.94 | 697,975 | +1.08(+6.81%) |
Jun 07, 2021 | 15.60 | 15.96 | 15.31 | 15.86 | 409,418 | +0.25(+1.60%) |
Jun 04, 2021 | 15.89 | 15.99 | 15.59 | 15.61 | 726,964 | -0.20(-1.27%) |
Jun 03, 2021 | 16.74 | 16.78 | 15.73 | 15.81 | 555,719 | -1.13(-6.67%) |
Jun 02, 2021 | 16.77 | 16.96 | 16.65 | 16.94 | 239,510 | +0.19(+1.13%) |