Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.99 | 20.01 | 18.15 | 18.30 | 4,259,341 | -1.28(-6.54%) |
May 27, 2022 | 18.48 | 19.59 | 18.25 | 19.58 | 3,073,414 | +0.90(+4.82%) |
May 26, 2022 | 17.76 | 19.27 | 17.76 | 18.67 | 4,596,038 | +0.91(+5.12%) |
May 25, 2022 | 16.59 | 17.85 | 16.50 | 17.76 | 5,055,083 | +1.45(+8.89%) |
May 24, 2022 | 15.73 | 16.39 | 15.54 | 16.31 | 2,853,556 | +0.26(+1.59%) |
May 23, 2022 | 14.81 | 16.07 | 14.74 | 16.06 | 3,279,373 | +1.35(+9.15%) |
May 20, 2022 | 14.94 | 15.10 | 14.30 | 14.71 | 3,273,041 | -0.05(-0.32%) |
May 19, 2022 | 14.30 | 15.21 | 14.22 | 14.76 | 3,038,059 | +0.13(+0.91%) |
May 18, 2022 | 15.63 | 15.63 | 14.36 | 14.63 | 4,089,882 | -1.18(-7.49%) |
May 17, 2022 | 15.17 | 15.92 | 15.10 | 15.81 | 3,896,812 | +0.98(+6.58%) |
May 16, 2022 | 14.19 | 15.07 | 14.13 | 14.84 | 3,306,620 | +0.90(+6.46%) |
May 13, 2022 | 13.91 | 14.35 | 13.90 | 13.94 | 3,706,514 | +0.31(+2.30%) |
May 12, 2022 | 13.58 | 14.28 | 13.44 | 13.62 | 4,043,548 | -0.28(-2.05%) |
May 11, 2022 | 14.26 | 14.87 | 13.86 | 13.91 | 3,919,680 | -0.10(-0.74%) |
May 10, 2022 | 14.51 | 14.72 | 13.39 | 14.01 | 4,604,928 | -0.31(-2.18%) |
May 09, 2022 | 15.32 | 15.58 | 14.06 | 14.32 | 6,330,730 | -1.55(-9.74%) |
May 06, 2022 | 16.34 | 16.60 | 15.66 | 15.87 | 3,745,722 | -0.31(-1.93%) |
May 05, 2022 | 17.04 | 17.17 | 15.41 | 16.18 | 4,956,909 | -0.73(-4.32%) |
May 04, 2022 | 17.98 | 18.17 | 15.55 | 16.91 | 7,576,787 | -0.80(-4.50%) |
May 03, 2022 | 16.52 | 17.92 | 16.52 | 17.71 | 5,776,606 | +1.48(+9.11%) |
May 02, 2022 | 15.88 | 16.39 | 15.20 | 16.23 | 4,971,830 | +0.09(+0.53%) |
Apr 29, 2022 | 16.16 | 16.63 | 15.95 | 16.14 | 3,884,874 | +0.13(+0.83%) |
Apr 28, 2022 | 15.89 | 16.25 | 15.10 | 16.01 | 3,776,939 | +0.19(+1.20%) |
Apr 27, 2022 | 15.52 | 16.25 | 15.26 | 15.82 | 3,547,945 | +0.48(+3.15%) |
Apr 26, 2022 | 15.77 | 16.26 | 15.25 | 15.34 | 3,950,138 | -0.35(-2.24%) |
Apr 25, 2022 | 14.74 | 15.91 | 14.50 | 15.69 | 6,089,640 | +0.36(+2.35%) |
Apr 22, 2022 | 15.76 | 16.34 | 15.08 | 15.33 | 4,643,266 | -0.64(-3.98%) |
Apr 21, 2022 | 17.06 | 17.34 | 15.64 | 15.96 | 5,391,055 | -0.80(-4.75%) |
Apr 20, 2022 | 16.43 | 16.99 | 16.15 | 16.76 | 3,443,996 | +0.38(+2.31%) |
Apr 19, 2022 | 16.68 | 16.78 | 15.89 | 16.38 | 4,309,098 | -0.74(-4.32%) |
Apr 18, 2022 | 16.18 | 17.58 | 16.01 | 17.12 | 7,387,845 | +1.30(+8.21%) |
Apr 14, 2022 | 15.52 | 15.96 | 15.09 | 15.82 | 4,440,604 | +0.28(+1.83%) |
Apr 13, 2022 | 14.82 | 15.75 | 14.66 | 15.54 | 3,486,637 | +1.06(+7.33%) |
Apr 12, 2022 | 14.48 | 15.12 | 14.30 | 14.48 | 4,316,366 | +0.24(+1.66%) |
Apr 11, 2022 | 13.89 | 14.41 | 13.39 | 14.24 | 3,330,436 | +0.31(+2.25%) |
Apr 08, 2022 | 13.63 | 14.12 | 13.39 | 13.93 | 2,846,520 | +0.72(+5.46%) |
Apr 07, 2022 | 13.53 | 13.84 | 12.84 | 13.21 | 3,689,657 | -0.09(-0.64%) |
Apr 06, 2022 | 13.38 | 13.91 | 13.13 | 13.29 | 3,310,249 | +0.05(+0.36%) |
Apr 05, 2022 | 13.21 | 13.62 | 13.05 | 13.24 | 3,619,053 | +0.36(+2.80%) |
Apr 04, 2022 | 13.43 | 13.63 | 12.62 | 12.88 | 3,869,736 | -0.38(-2.86%) |
Apr 01, 2022 | 12.31 | 13.35 | 12.30 | 13.26 | 2,964,059 | +0.89(+7.20%) |
Mar 31, 2022 | 12.27 | 12.96 | 12.22 | 12.37 | 3,793,326 | -0.07(-0.53%) |
Mar 30, 2022 | 12.56 | 13.17 | 12.31 | 12.44 | 3,748,932 | +0.11(+0.92%) |
Mar 29, 2022 | 11.57 | 12.32 | 11.15 | 12.32 | 4,450,237 | +0.12(+1.01%) |
Mar 28, 2022 | 11.82 | 12.26 | 11.72 | 12.20 | 5,296,404 | +0.05(+0.39%) |
Mar 25, 2022 | 11.19 | 12.32 | 11.18 | 12.15 | 4,557,503 | +0.95(+8.46%) |
Mar 24, 2022 | 10.60 | 11.46 | 10.44 | 11.21 | 6,156,136 | +0.59(+5.54%) |
Mar 23, 2022 | 9.849 | 10.82 | 9.631 | 10.62 | 5,774,796 | +1.10(+11.55%) |
Mar 22, 2022 | 9.309 | 9.556 | 9.191 | 9.518 | 2,796,874 | +0.14(+1.52%) |
Mar 21, 2022 | 9.167 | 9.513 | 9.138 | 9.375 | 3,080,323 | +0.47(+5.32%) |
Mar 18, 2022 | 9.072 | 9.110 | 8.845 | 8.901 | 3,675,761 | -0.13(-1.47%) |
Mar 17, 2022 | 8.731 | 9.119 | 8.693 | 9.034 | 2,336,588 | +0.55(+6.48%) |
Mar 16, 2022 | 8.484 | 8.617 | 8.276 | 8.484 | 3,472,601 | +0.04(+0.45%) |
Mar 15, 2022 | 7.878 | 8.513 | 7.773 | 8.446 | 3,395,904 | +0.29(+3.60%) |
Mar 14, 2022 | 8.892 | 8.892 | 8.043 | 8.153 | 4,463,853 | -0.88(-9.76%) |
Mar 11, 2022 | 9.337 | 9.470 | 8.991 | 9.034 | 2,851,865 | -0.46(-4.89%) |
Mar 10, 2022 | 9.347 | 9.660 | 9.271 | 9.499 | 3,231,232 | +0.16(+1.73%) |
Mar 09, 2022 | 8.816 | 9.337 | 8.503 | 9.337 | 5,050,612 | +0.29(+3.25%) |
Mar 08, 2022 | 9.546 | 9.973 | 9.025 | 9.044 | 5,479,449 | -0.34(-3.64%) |
Mar 07, 2022 | 9.148 | 9.640 | 9.029 | 9.385 | 4,953,851 | +0.36(+3.99%) |
Mar 04, 2022 | 8.532 | 9.053 | 8.484 | 9.025 | 4,614,810 | +0.59(+6.97%) |
Mar 03, 2022 | 8.532 | 8.617 | 8.276 | 8.437 | 2,694,655 | -0.25(-2.84%) |
Mar 02, 2022 | 8.541 | 8.863 | 8.437 | 8.683 | 3,298,402 | +0.34(+4.09%) |
Mar 01, 2022 | 8.010 | 8.446 | 7.934 | 8.342 | 4,314,896 | +0.47(+6.02%) |
Feb 28, 2022 | 7.773 | 7.991 | 7.731 | 7.868 | 4,037,865 | +0.13(+1.72%) |
Feb 25, 2022 | 7.612 | 7.745 | 7.446 | 7.735 | 3,531,602 | +0.04(+0.49%) |
Feb 24, 2022 | 7.508 | 7.859 | 7.224 | 7.697 | 4,177,579 | +0.38(+5.18%) |
Feb 23, 2022 | 7.110 | 7.366 | 7.029 | 7.318 | 2,852,545 | +0.30(+4.32%) |
Feb 22, 2022 | 7.271 | 7.328 | 6.797 | 7.015 | 2,512,544 | -0.01(-0.13%) |
Feb 18, 2022 | 7.024 | 0 | -0.28(-3.89%) | |||
Feb 17, 2022 | 6.958 | 7.446 | 6.934 | 7.309 | 4,119,470 | +0.39(+5.62%) |
Feb 16, 2022 | 7.005 | 7.337 | 6.835 | 6.920 | 5,053,964 | +0.00(+0.00%) |
Feb 15, 2022 | 6.977 | 7.015 | 6.787 | 6.920 | 4,542,838 | -0.13(-1.88%) |
Feb 14, 2022 | 7.186 | 7.195 | 6.882 | 7.053 | 4,868,167 | -0.15(-2.11%) |
Feb 11, 2022 | 7.034 | 7.342 | 6.939 | 7.205 | 3,789,690 | +0.23(+3.26%) |
Feb 10, 2022 | 6.949 | 7.271 | 6.901 | 6.977 | 5,232,938 | -0.01(-0.14%) |
Feb 09, 2022 | 6.930 | 7.110 | 6.901 | 6.987 | 3,637,895 | +0.00(+0.00%) |
Feb 08, 2022 | 7.423 | 7.489 | 6.892 | 6.987 | 5,120,147 | -0.47(-6.35%) |
Feb 07, 2022 | 7.565 | 7.674 | 7.370 | 7.460 | 2,846,936 | -0.19(-2.48%) |
Feb 04, 2022 | 7.773 | 8.020 | 7.536 | 7.650 | 4,799,300 | -0.06(-0.74%) |
Feb 03, 2022 | 8.086 | 7.697 | 7.707 | 5,458,381 | -0.67(-8.03%) | |
Feb 02, 2022 | 7.878 | 8.446 | 7.622 | 8.380 | 8,979,269 | +0.55(+7.02%) |
Feb 01, 2022 | 7.299 | 7.916 | 7.195 | 7.830 | 5,172,320 | +0.46(+6.17%) |
Jan 31, 2022 | 7.546 | 7.375 | 6,120,587 | -0.15(-2.02%) | ||
Jan 28, 2022 | 7.072 | 7.626 | 7.072 | 7.527 | 8,542,362 | +0.57(+8.17%) |
Jan 27, 2022 | 6.901 | 7.029 | 6.560 | 6.958 | 7,706,701 | +0.19(+2.80%) |
Jan 26, 2022 | 7.205 | 7.479 | 6.750 | 6.768 | 5,841,708 | -0.32(-4.55%) |
Jan 25, 2022 | 6.920 | 7.214 | 6.522 | 7.091 | 9,316,697 | -0.35(-4.71%) |
Jan 24, 2022 | 6.930 | 7.470 | 6.854 | 7.442 | 2,948,510 | +0.24(+3.29%) |
Jan 21, 2022 | 7.290 | 7.427 | 7.091 | 7.205 | 4,181,211 | -0.20(-2.69%) |
Jan 20, 2022 | 8.020 | 8.062 | 7.394 | 7.404 | 2,933,928 | -0.73(-8.97%) |
Jan 19, 2022 | 8.380 | 8.380 | 8.039 | 8.134 | 2,938,590 | -0.05(-0.58%) |
Jan 18, 2022 | 8.532 | 8.579 | 8.148 | 8.181 | 2,636,004 | -0.25(-2.92%) |
Jan 14, 2022 | 8.427 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 8.873 | 8.987 | 8.399 | 8.456 | 2,214,293 | -0.53(-5.91%) |
Jan 12, 2022 | 8.655 | 9.091 | 8.655 | 8.987 | 2,843,855 | +0.45(+5.22%) |
Jan 11, 2022 | 8.162 | 8.598 | 7.873 | 8.541 | 3,237,131 | +0.40(+4.89%) |
Jan 10, 2022 | 8.200 | 8.318 | 7.934 | 8.143 | 2,349,038 | +0.02(+0.23%) |
Jan 07, 2022 | 7.982 | 8.171 | 7.925 | 8.124 | 2,157,807 | +0.16(+2.02%) |
Jan 06, 2022 | 7.972 | 8.153 | 7.792 | 7.963 | 2,565,396 | +0.20(+2.56%) |
Jan 05, 2022 | 8.522 | 8.641 | 7.697 | 7.764 | 3,423,584 | -0.59(-7.04%) |
Jan 04, 2022 | 8.143 | 8.494 | 8.134 | 8.352 | 4,526,271 | +0.28(+3.53%) |
Jan 03, 2022 | 7.631 | 8.115 | 7.536 | 8.067 | 4,989,024 | +0.40(+5.19%) |
Dec 31, 2021 | 7.764 | 7.830 | 7.655 | 7.669 | 1,855,559 | -0.13(-1.70%) |
Dec 30, 2021 | 8.200 | 8.238 | 7.783 | 7.802 | 2,048,230 | -0.35(-4.30%) |
Dec 29, 2021 | 8.276 | 8.314 | 8.115 | 8.153 | 1,553,689 | -0.14(-1.71%) |
Dec 28, 2021 | 8.371 | 8.513 | 8.219 | 8.295 | 1,266,891 | -0.06(-0.68%) |
Dec 27, 2021 | 8.029 | 8.361 | 7.859 | 8.352 | 1,943,369 | +0.33(+4.14%) |
Dec 23, 2021 | 8.228 | 8.276 | 8.001 | 8.020 | 3,099,541 | -0.20(-2.42%) |
Dec 22, 2021 | 8.247 | 8.371 | 7.901 | 8.219 | 2,569,121 | -0.05(-0.57%) |
Dec 21, 2021 | 7.944 | 8.266 | 7.868 | 8.266 | 2,213,776 | +0.47(+6.08%) |
Dec 20, 2021 | 7.821 | 7.821 | 7.299 | 7.792 | 4,683,630 | -0.32(-3.97%) |
Dec 17, 2021 | 7.944 | 8.209 | 7.735 | 8.115 | 13,612,859 | +0.09(+1.06%) |
Dec 16, 2021 | 8.266 | 8.513 | 7.991 | 8.029 | 2,330,915 | -0.07(-0.82%) |
Dec 15, 2021 | 7.802 | 8.200 | 7.622 | 8.096 | 2,814,376 | +0.27(+3.39%) |
Dec 14, 2021 | 7.811 | 8.115 | 7.726 | 7.830 | 3,055,780 | -0.01(-0.12%) |
Dec 13, 2021 | 8.124 | 8.176 | 7.773 | 7.840 | 3,190,055 | -0.30(-3.73%) |
Dec 10, 2021 | 7.972 | 8.209 | 7.764 | 8.143 | 3,126,066 | +0.27(+3.37%) |
Dec 09, 2021 | 7.849 | 7.925 | 7.716 | 7.878 | 1,568,593 | -0.06(-0.72%) |
Dec 08, 2021 | 7.897 | 8.067 | 7.816 | 7.934 | 2,113,140 | +0.07(+0.84%) |
Dec 07, 2021 | 7.574 | 8.020 | 7.565 | 7.868 | 3,359,629 | +0.49(+6.68%) |
Dec 06, 2021 | 7.195 | 7.479 | 6.911 | 7.375 | 3,535,484 | +0.17(+2.37%) |
Dec 03, 2021 | 7.460 | 7.498 | 7.067 | 7.205 | 2,417,609 | -0.09(-1.17%) |
Dec 02, 2021 | 7.100 | 7.432 | 7.005 | 7.290 | 2,820,226 | +0.21(+2.95%) |
Dec 01, 2021 | 7.859 | 7.859 | 7.072 | 7.081 | 3,975,453 | -0.59(-7.66%) |
Nov 30, 2021 | 7.821 | 7.934 | 7.470 | 7.669 | 4,520,883 | -0.31(-3.92%) |
Nov 29, 2021 | 8.276 | 8.380 | 7.944 | 7.982 | 2,733,522 | -0.16(-1.98%) |
Nov 26, 2021 | 7.953 | 8.219 | 7.844 | 8.143 | 1,784,613 | -0.21(-2.50%) |
Nov 24, 2021 | 8.039 | 8.385 | 8.029 | 8.352 | 1,318,746 | +0.17(+2.09%) |
Nov 23, 2021 | 8.190 | 8.348 | 8.124 | 8.181 | 1,718,398 | +0.22(+2.74%) |
Nov 22, 2021 | 7.982 | 8.262 | 7.953 | 7.963 | 2,119,453 | -0.07(-0.83%) |
Nov 19, 2021 | 8.029 | 8.081 | 7.897 | 8.029 | 2,381,545 | -0.20(-2.42%) |
Nov 18, 2021 | 8.247 | 8.418 | 8.209 | 8.228 | 2,274,627 | -0.06(-0.69%) |
Nov 17, 2021 | 8.579 | 8.660 | 8.219 | 8.285 | 2,848,472 | -0.32(-3.74%) |
Nov 16, 2021 | 8.958 | 8.958 | 8.608 | 8.608 | 2,196,570 | -0.19(-2.16%) |
Nov 15, 2021 | 8.845 | 8.892 | 8.555 | 8.797 | 1,620,291 | +0.02(+0.22%) |
Nov 12, 2021 | 9.006 | 9.153 | 8.717 | 8.778 | 2,431,472 | -0.39(-4.24%) |
Nov 11, 2021 | 8.740 | 9.243 | 8.740 | 9.167 | 2,024,665 | +0.46(+5.34%) |
Nov 10, 2021 | 9.480 | 8.702 | 3,762,602 | -0.92(-9.56%) | ||
Nov 09, 2021 | 9.527 | 9.636 | 9.181 | 9.622 | 3,693,736 | +0.09(+0.89%) |
Nov 08, 2021 | 9.290 | 9.631 | 9.290 | 9.537 | 3,022,924 | +0.36(+3.93%) |
Nov 05, 2021 | 9.034 | 9.214 | 8.863 | 9.176 | 2,060,527 | +0.23(+2.54%) |
Nov 04, 2021 | 9.214 | 9.352 | 8.930 | 8.949 | 3,199,202 | -0.10(-1.15%) |
Nov 03, 2021 | 8.769 | 9.432 | 8.446 | 9.053 | 4,678,817 | -0.27(-2.85%) |
Nov 02, 2021 | 9.167 | 9.333 | 8.930 | 9.319 | 3,100,589 | +0.16(+1.76%) |
Nov 01, 2021 | 9.461 | 9.532 | 9.110 | 9.157 | 3,321,368 | -0.20(-2.13%) |
Oct 29, 2021 | 9.603 | 9.698 | 9.309 | 9.356 | 2,494,989 | -0.23(-2.37%) |
Oct 28, 2021 | 9.698 | 9.944 | 9.356 | 9.584 | 2,740,540 | -0.26(-2.60%) |
Oct 27, 2021 | 10.00 | 10.32 | 9.783 | 9.840 | 2,968,779 | -0.30(-2.99%) |
Oct 26, 2021 | 10.17 | 10.14 | 2,635,479 | +0.06(+0.56%) | ||
Oct 25, 2021 | 9.442 | 10.09 | 9.418 | 10.09 | 3,449,546 | +0.83(+9.02%) |
Oct 22, 2021 | 9.053 | 9.352 | 9.015 | 9.252 | 2,018,864 | +0.27(+3.06%) |
Oct 21, 2021 | 9.015 | 9.063 | 8.797 | 8.977 | 1,817,467 | -0.14(-1.56%) |
Oct 20, 2021 | 8.816 | 9.129 | 8.645 | 9.119 | 2,450,873 | +0.16(+1.80%) |
Oct 19, 2021 | 8.750 | 8.968 | 8.475 | 8.958 | 3,462,420 | +0.19(+2.16%) |
Oct 18, 2021 | 8.863 | 9.238 | 8.731 | 8.769 | 4,156,319 | +0.06(+0.65%) |
Oct 15, 2021 | 8.911 | 8.949 | 8.608 | 8.712 | 3,766,477 | -0.02(-0.22%) |
Oct 14, 2021 | 9.044 | 9.082 | 8.655 | 8.731 | 5,450,817 | -0.15(-1.71%) |
Oct 13, 2021 | 9.119 | 9.243 | 8.797 | 8.882 | 5,709,986 | -0.32(-3.50%) |
Oct 12, 2021 | 9.688 | 9.859 | 9.110 | 9.205 | 7,477,036 | -0.56(-5.73%) |
Oct 11, 2021 | 10.14 | 10.22 | 9.745 | 9.764 | 3,362,250 | -0.21(-2.09%) |
Oct 08, 2021 | 9.925 | 10.19 | 9.906 | 9.973 | 3,835,143 | +0.26(+2.63%) |
Oct 07, 2021 | 9.954 | 10.13 | 9.642 | 9.717 | 4,417,836 | -0.27(-2.66%) |
Oct 06, 2021 | 9.906 | 10.12 | 9.695 | 9.982 | 3,602,411 | -0.35(-3.39%) |
Oct 05, 2021 | 10.18 | 10.75 | 10.06 | 10.33 | 5,871,636 | +0.31(+3.12%) |
Oct 04, 2021 | 10.24 | 10.58 | 9.916 | 10.02 | 5,434,950 | +0.12(+1.25%) |
Oct 01, 2021 | 9.811 | 10.17 | 9.783 | 9.897 | 3,778,155 | +0.09(+0.87%) |
Sep 30, 2021 | 9.774 | 9.906 | 9.537 | 9.811 | 2,847,195 | +0.03(+0.29%) |
Sep 29, 2021 | 9.461 | 9.954 | 9.371 | 9.783 | 5,181,864 | +0.23(+2.38%) |
Sep 28, 2021 | 9.954 | 10.00 | 9.522 | 9.556 | 4,804,088 | -0.25(-2.51%) |
Sep 27, 2021 | 8.996 | 9.925 | 8.968 | 9.802 | 5,390,664 | +1.19(+13.88%) |
Sep 24, 2021 | 8.399 | 8.859 | 8.333 | 8.608 | 2,792,176 | +0.20(+2.37%) |
Sep 23, 2021 | 8.371 | 8.522 | 8.247 | 8.408 | 1,969,022 | +0.11(+1.37%) |
Sep 22, 2021 | 8.333 | 8.480 | 8.238 | 8.295 | 2,426,646 | +0.20(+2.46%) |
Sep 21, 2021 | 8.276 | 8.380 | 7.745 | 8.096 | 3,884,471 | -0.10(-1.27%) |
Sep 20, 2021 | 7.925 | 8.285 | 7.840 | 8.200 | 3,706,607 | +0.00(+0.00%) |
Sep 17, 2021 | 8.380 | 8.589 | 8.181 | 8.200 | 5,459,414 | -0.20(-2.37%) |
Sep 16, 2021 | 8.627 | 8.655 | 8.371 | 8.399 | 3,103,496 | -0.27(-3.06%) |
Sep 15, 2021 | 8.456 | 8.892 | 8.418 | 8.664 | 6,930,030 | +0.48(+5.91%) |
Sep 14, 2021 | 8.418 | 8.437 | 7.878 | 8.181 | 5,574,910 | -0.16(-1.93%) |
Sep 13, 2021 | 7.726 | 8.456 | 7.603 | 8.342 | 6,587,328 | +0.74(+9.73%) |
Sep 10, 2021 | 7.565 | 7.726 | 7.361 | 7.603 | 5,849,684 | +0.16(+2.17%) |
Sep 09, 2021 | 7.205 | 7.451 | 7.044 | 7.442 | 3,844,544 | +0.20(+2.75%) |
Sep 08, 2021 | 7.081 | 7.347 | 7.077 | 7.242 | 5,801,905 | +0.28(+4.09%) |
Sep 07, 2021 | 6.674 | 6.977 | 6.655 | 6.958 | 5,978,023 | +0.27(+3.97%) |
Sep 03, 2021 | 6.313 | 6.712 | 6.252 | 6.693 | 4,892,214 | +0.38(+6.01%) |
Sep 02, 2021 | 5.930 | 6.370 | 5.930 | 6.313 | 3,839,757 | +0.40(+6.73%) |
Sep 01, 2021 | 5.593 | 5.925 | 5.583 | 5.915 | 3,408,035 | +0.31(+5.58%) |
Aug 31, 2021 | 5.612 | 5.640 | 5.460 | 5.602 | 3,259,416 | -0.02(-0.34%) |
Aug 30, 2021 | 5.659 | 5.754 | 5.598 | 5.621 | 2,906,515 | -0.04(-0.67%) |
Aug 27, 2021 | 5.185 | 5.688 | 5.185 | 5.659 | 4,296,396 | +0.53(+10.35%) |
Aug 26, 2021 | 5.015 | 5.185 | 4.986 | 5.128 | 2,880,435 | +0.04(+0.74%) |
Aug 25, 2021 | 5.072 | 5.143 | 4.996 | 5.091 | 1,446,567 | +0.02(+0.37%) |
Aug 24, 2021 | 5.034 | 5.136 | 4.996 | 5.072 | 1,909,647 | +0.09(+1.71%) |
Aug 23, 2021 | 5.072 | 5.138 | 4.982 | 4.986 | 1,740,690 | +0.03(+0.57%) |
Aug 20, 2021 | 4.825 | 5.048 | 4.787 | 4.958 | 2,459,981 | +0.08(+1.55%) |
Aug 19, 2021 | 4.920 | 4.965 | 4.787 | 4.882 | 3,276,789 | -0.13(-2.65%) |
Aug 18, 2021 | 5.157 | 5.214 | 4.996 | 5.015 | 2,270,090 | -0.12(-2.40%) |
Aug 17, 2021 | 5.195 | 5.332 | 5.119 | 5.138 | 1,954,366 | -0.10(-1.99%) |
Aug 16, 2021 | 5.290 | 5.399 | 5.152 | 5.242 | 3,015,279 | -0.12(-2.30%) |
Aug 13, 2021 | 5.536 | 5.579 | 5.356 | 5.365 | 2,118,423 | -0.24(-4.23%) |
Aug 12, 2021 | 5.754 | 5.825 | 5.546 | 5.602 | 1,900,032 | -0.16(-2.80%) |
Aug 11, 2021 | 5.830 | 5.858 | 5.636 | 5.764 | 3,060,089 | -0.11(-1.94%) |
Aug 10, 2021 | 5.640 | 5.906 | 5.607 | 5.877 | 2,799,732 | +0.29(+5.26%) |
Aug 09, 2021 | 5.432 | 5.640 | 5.347 | 5.584 | 3,137,874 | +0.09(+1.55%) |
Aug 06, 2021 | 5.470 | 5.555 | 5.456 | 5.498 | 1,929,164 | +0.08(+1.40%) |
Aug 05, 2021 | 5.432 | 5.601 | 5.408 | 5.422 | 1,852,023 | +0.00(+0.00%) |
Aug 04, 2021 | 5.508 | 5.579 | 5.299 | 5.422 | 4,551,574 | -0.21(-3.70%) |
Aug 03, 2021 | 5.508 | 5.707 | 5.508 | 5.631 | 2,951,905 | +0.05(+0.85%) |
Aug 02, 2021 | 5.697 | 5.934 | 5.569 | 5.584 | 3,275,868 | -0.18(-3.13%) |
Jul 30, 2021 | 5.868 | 5.873 | 5.636 | 5.764 | 1,743,620 | -0.11(-1.94%) |
Jul 29, 2021 | 5.887 | 5.892 | 5.631 | 5.877 | 2,551,729 | +0.04(+0.65%) |
Jul 28, 2021 | 5.830 | 5.896 | 5.726 | 5.839 | 1,312,583 | +0.04(+0.65%) |
Jul 27, 2021 | 5.972 | 5.972 | 5.730 | 5.802 | 2,103,333 | -0.24(-3.92%) |
Jul 26, 2021 | 5.726 | 6.086 | 5.726 | 6.039 | 2,287,589 | +0.36(+6.34%) |
Jul 23, 2021 | 5.593 | 5.688 | 5.475 | 5.678 | 1,746,487 | +0.11(+2.04%) |
Jul 22, 2021 | 5.688 | 5.688 | 5.465 | 5.565 | 1,697,437 | -0.09(-1.51%) |
Jul 21, 2021 | 5.612 | 5.707 | 5.555 | 5.650 | 2,155,284 | +0.15(+2.76%) |
Jul 20, 2021 | 5.347 | 5.527 | 5.285 | 5.498 | 3,624,985 | +0.18(+3.39%) |
Jul 19, 2021 | 5.280 | 5.356 | 5.128 | 5.318 | 3,618,165 | -0.07(-1.23%) |
Jul 16, 2021 | 5.640 | 5.678 | 5.356 | 5.384 | 2,719,374 | -0.17(-3.07%) |
Jul 15, 2021 | 5.707 | 5.821 | 5.517 | 5.555 | 2,268,428 | -0.22(-3.78%) |
Jul 14, 2021 | 6.095 | 6.152 | 5.745 | 5.773 | 1,886,110 | -0.30(-4.99%) |
Jul 13, 2021 | 6.048 | 6.185 | 6.010 | 6.076 | 2,355,820 | +0.11(+1.91%) |
Jul 12, 2021 | 5.972 | 6.029 | 5.915 | 5.963 | 1,523,394 | -0.09(-1.41%) |
Jul 09, 2021 | 6.048 | 6.086 | 5.963 | 6.048 | 1,016,023 | +0.07(+1.11%) |
Jul 08, 2021 | 5.764 | 6.039 | 5.730 | 5.982 | 2,600,844 | +0.18(+3.10%) |
Jul 07, 2021 | 5.972 | 6.058 | 5.683 | 5.802 | 2,281,904 | -0.22(-3.62%) |
Jul 06, 2021 | 6.276 | 6.285 | 5.972 | 6.020 | 2,519,876 | -0.26(-4.08%) |
Jul 02, 2021 | 6.313 | 6.361 | 6.219 | 6.276 | 1,149,851 | -0.11(-1.78%) |
Jul 01, 2021 | 6.465 | 6.494 | 6.304 | 6.389 | 2,471,250 | +0.07(+1.05%) |
Jun 30, 2021 | 6.200 | 6.361 | 6.200 | 6.323 | 2,620,316 | +0.14(+2.30%) |
Jun 29, 2021 | 6.285 | 6.313 | 6.143 | 6.181 | 2,374,294 | +0.01(+0.15%) |
Jun 28, 2021 | 6.209 | 6.247 | 6.039 | 6.171 | 4,097,572 | +0.01(+0.15%) |
Jun 25, 2021 | 6.342 | 6.494 | 6.133 | 6.162 | 19,685,530 | -0.16(-2.55%) |
Jun 24, 2021 | 6.437 | 6.479 | 6.304 | 6.323 | 3,239,259 | -0.11(-1.77%) |
Jun 23, 2021 | 6.247 | 6.588 | 6.238 | 6.437 | 3,699,848 | +0.29(+4.78%) |
Jun 22, 2021 | 6.133 | 6.190 | 6.029 | 6.143 | 2,305,294 | +0.05(+0.78%) |
Jun 21, 2021 | 5.925 | 6.120 | 5.868 | 6.095 | 2,022,279 | +0.26(+4.38%) |
Jun 18, 2021 | 5.953 | 6.029 | 5.830 | 5.839 | 2,566,153 | -0.23(-3.75%) |
Jun 17, 2021 | 6.247 | 6.304 | 5.868 | 6.067 | 3,281,411 | -0.11(-1.84%) |
Jun 16, 2021 | 6.143 | 6.238 | 6.086 | 6.181 | 2,064,563 | +0.04(+0.62%) |
Jun 15, 2021 | 6.162 | 6.209 | 5.953 | 6.143 | 2,658,630 | +0.04(+0.62%) |
Jun 14, 2021 | 6.313 | 6.380 | 6.086 | 6.105 | 2,957,238 | -0.15(-2.42%) |
Jun 11, 2021 | 5.972 | 6.399 | 5.963 | 6.257 | 6,110,521 | +0.35(+5.94%) |
Jun 10, 2021 | 5.773 | 5.963 | 5.707 | 5.906 | 5,643,296 | +0.20(+3.49%) |
Jun 09, 2021 | 5.773 | 5.802 | 5.669 | 5.707 | 2,326,331 | -0.03(-0.50%) |
Jun 08, 2021 | 5.621 | 5.764 | 5.527 | 5.735 | 3,338,612 | +0.14(+2.54%) |
Jun 07, 2021 | 5.669 | 5.745 | 5.584 | 5.593 | 2,186,158 | -0.05(-0.84%) |
Jun 04, 2021 | 5.669 | 5.707 | 5.470 | 5.640 | 12,621,929 | -0.28(-4.80%) |
Jun 03, 2021 | 5.811 | 5.993 | 5.802 | 5.925 | 2,590,040 | +0.10(+1.79%) |
Jun 02, 2021 | 5.821 | 5.925 | 5.721 | 5.821 | 2,820,858 | +0.06(+0.99%) |