Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.40 | 13.25 | 12.37 | 13.20 | 6,035,318 | +0.92(+7.47%) |
Jun 29, 2022 | 11.54 | 12.49 | 11.50 | 12.28 | 3,099,896 | +0.46(+3.92%) |
Jun 28, 2022 | 10.96 | 11.87 | 10.89 | 11.82 | 4,076,512 | +0.83(+7.58%) |
Jun 27, 2022 | 10.95 | 11.43 | 10.92 | 10.98 | 4,096,840 | +0.18(+1.66%) |
Jun 24, 2022 | 11.58 | 11.76 | 10.72 | 10.80 | 5,067,743 | -0.84(-7.23%) |
Jun 23, 2022 | 10.78 | 11.84 | 10.64 | 11.65 | 6,975,338 | +1.01(+9.52%) |
Jun 22, 2022 | 10.35 | 10.67 | 9.962 | 10.63 | 4,290,868 | +0.39(+3.79%) |
Jun 21, 2022 | 10.20 | 10.45 | 9.843 | 10.25 | 4,006,190 | +0.03(+0.28%) |
Jun 17, 2022 | 9.952 | 10.43 | 9.952 | 10.22 | 2,915,104 | +0.39(+3.95%) |
Jun 16, 2022 | 10.43 | 10.75 | 9.659 | 9.829 | 6,729,401 | -0.26(-2.62%) |
Jun 15, 2022 | 10.06 | 10.81 | 9.791 | 10.09 | 6,704,364 | -0.56(-5.24%) |
Jun 14, 2022 | 10.14 | 10.87 | 10.11 | 10.65 | 4,996,326 | +0.52(+5.14%) |
Jun 13, 2022 | 9.564 | 10.14 | 9.432 | 10.13 | 4,789,880 | +1.43(+16.41%) |
Jun 10, 2022 | 9.943 | 10.15 | 8.599 | 8.703 | 5,966,500 | -0.92(-9.54%) |
Jun 09, 2022 | 8.997 | 9.626 | 8.997 | 9.621 | 4,088,738 | +0.75(+8.42%) |
Jun 08, 2022 | 8.902 | 9.072 | 8.703 | 8.874 | 3,283,407 | +0.13(+1.52%) |
Jun 07, 2022 | 8.968 | 9.008 | 8.656 | 8.741 | 2,551,344 | -0.13(-1.49%) |
Jun 06, 2022 | 8.297 | 8.978 | 8.297 | 8.874 | 3,180,351 | +0.30(+3.53%) |
Jun 03, 2022 | 8.420 | 8.656 | 8.221 | 8.571 | 2,977,006 | +0.41(+4.98%) |
Jun 02, 2022 | 9.082 | 9.082 | 8.060 | 8.164 | 4,269,254 | -1.14(-12.21%) |
Jun 01, 2022 | 9.280 | 9.507 | 9.101 | 9.299 | 3,274,080 | -0.13(-1.40%) |
May 31, 2022 | 9.006 | 9.597 | 8.788 | 9.432 | 3,333,711 | +0.30(+3.32%) |
May 27, 2022 | 9.053 | 9.318 | 8.968 | 9.129 | 2,340,224 | -0.09(-1.03%) |
May 26, 2022 | 9.318 | 9.375 | 8.968 | 9.224 | 3,253,962 | +0.07(+0.72%) |
May 25, 2022 | 9.186 | 9.485 | 9.072 | 9.157 | 2,532,133 | +0.18(+2.00%) |
May 24, 2022 | 9.205 | 9.422 | 8.836 | 8.978 | 3,356,544 | -0.37(-3.95%) |
May 23, 2022 | 9.120 | 9.522 | 9.063 | 9.347 | 2,703,638 | -0.16(-1.69%) |
May 20, 2022 | 9.280 | 9.745 | 9.261 | 9.507 | 2,868,819 | +0.16(+1.72%) |
May 19, 2022 | 10.17 | 10.17 | 9.176 | 9.347 | 4,073,963 | -1.47(-13.56%) |
May 18, 2022 | 10.35 | 10.86 | 10.27 | 10.81 | 3,127,111 | +0.45(+4.38%) |
May 17, 2022 | 10.24 | 10.59 | 10.05 | 10.36 | 3,236,369 | -0.19(-1.79%) |
May 16, 2022 | 10.77 | 10.90 | 10.47 | 10.55 | 3,510,164 | -0.21(-1.93%) |
May 13, 2022 | 11.71 | 11.74 | 10.52 | 10.76 | 3,173,736 | -0.93(-7.94%) |
May 12, 2022 | 11.07 | 12.02 | 11.00 | 11.68 | 7,579,424 | +1.18(+11.26%) |
May 11, 2022 | 10.07 | 10.55 | 9.593 | 10.50 | 5,307,432 | -0.03(-0.27%) |
May 10, 2022 | 9.810 | 10.84 | 9.580 | 10.53 | 5,914,392 | +0.34(+3.34%) |
May 09, 2022 | 9.394 | 10.20 | 9.394 | 10.19 | 5,452,699 | +1.31(+14.82%) |
May 06, 2022 | 8.656 | 8.959 | 8.524 | 8.874 | 3,874,079 | +0.26(+3.08%) |
May 05, 2022 | 7.805 | 8.817 | 7.776 | 8.609 | 5,333,367 | +0.67(+8.46%) |
May 04, 2022 | 8.363 | 8.609 | 7.895 | 7.937 | 3,538,879 | -0.32(-3.89%) |
May 03, 2022 | 8.637 | 8.656 | 8.117 | 8.259 | 3,472,299 | -0.40(-4.59%) |
May 02, 2022 | 8.798 | 9.025 | 8.618 | 8.656 | 4,405,680 | +0.30(+3.62%) |
Apr 29, 2022 | 7.928 | 8.353 | 7.820 | 8.353 | 2,779,766 | +0.26(+3.27%) |
Apr 28, 2022 | 8.505 | 8.699 | 8.032 | 8.088 | 3,344,386 | -0.51(-5.94%) |
Apr 27, 2022 | 8.486 | 8.628 | 8.249 | 8.599 | 3,508,112 | +0.10(+1.22%) |
Apr 26, 2022 | 7.909 | 8.495 | 7.866 | 8.495 | 3,835,577 | +0.45(+5.65%) |
Apr 25, 2022 | 8.032 | 8.401 | 7.866 | 8.041 | 4,994,150 | +0.56(+7.46%) |
Apr 22, 2022 | 7.218 | 7.540 | 7.043 | 7.483 | 3,356,694 | +0.55(+7.91%) |
Apr 21, 2022 | 6.509 | 7.086 | 6.485 | 6.934 | 3,898,193 | +0.65(+10.39%) |
Apr 20, 2022 | 6.471 | 6.603 | 6.253 | 6.282 | 2,206,268 | -0.20(-3.07%) |
Apr 19, 2022 | 6.367 | 6.559 | 6.254 | 6.480 | 3,216,019 | +0.33(+5.38%) |
Apr 18, 2022 | 5.922 | 6.163 | 5.865 | 6.149 | 2,585,202 | +0.06(+0.93%) |
Apr 14, 2022 | 6.196 | 6.319 | 6.059 | 6.092 | 2,514,510 | -0.09(-1.53%) |
Apr 13, 2022 | 6.480 | 6.494 | 6.111 | 6.187 | 4,229,273 | -0.44(-6.57%) |
Apr 12, 2022 | 6.622 | 6.724 | 6.338 | 6.622 | 3,865,743 | -0.19(-2.78%) |
Apr 11, 2022 | 6.556 | 6.996 | 6.537 | 6.811 | 2,499,765 | +0.05(+0.70%) |
Apr 08, 2022 | 7.095 | 7.095 | 6.703 | 6.764 | 2,519,314 | -0.37(-5.17%) |
Apr 07, 2022 | 7.322 | 7.431 | 7.057 | 7.133 | 1,932,436 | -0.24(-3.21%) |
Apr 06, 2022 | 7.294 | 7.559 | 7.213 | 7.369 | 2,413,058 | +0.07(+0.91%) |
Apr 05, 2022 | 6.792 | 7.365 | 6.641 | 7.303 | 3,364,314 | +0.43(+6.19%) |
Apr 04, 2022 | 6.745 | 7.029 | 6.684 | 6.878 | 2,360,761 | +0.00(+0.00%) |
Apr 01, 2022 | 7.379 | 7.407 | 6.878 | 6.878 | 2,273,853 | -0.42(-5.71%) |
Mar 31, 2022 | 7.133 | 7.303 | 7.019 | 7.294 | 1,834,857 | +0.09(+1.18%) |
Mar 30, 2022 | 7.209 | 7.306 | 6.963 | 7.209 | 1,980,248 | -0.07(-0.91%) |
Mar 29, 2022 | 7.776 | 7.880 | 7.256 | 7.275 | 2,897,020 | -0.21(-2.78%) |
Mar 28, 2022 | 7.180 | 7.521 | 7.179 | 7.483 | 3,078,483 | +0.58(+8.36%) |
Mar 25, 2022 | 7.038 | 7.114 | 6.901 | 6.906 | 1,994,483 | -0.08(-1.08%) |
Mar 24, 2022 | 6.868 | 7.006 | 6.651 | 6.982 | 3,079,106 | +0.05(+0.68%) |
Mar 23, 2022 | 7.190 | 7.275 | 6.896 | 6.934 | 2,880,079 | -0.34(-4.68%) |
Mar 22, 2022 | 7.180 | 7.445 | 7.114 | 7.275 | 2,629,776 | +0.23(+3.22%) |
Mar 21, 2022 | 7.294 | 7.294 | 6.868 | 7.048 | 3,264,828 | -0.27(-3.75%) |
Mar 18, 2022 | 7.332 | 7.502 | 7.152 | 7.322 | 2,529,642 | +0.15(+2.11%) |
Mar 17, 2022 | 7.455 | 7.455 | 6.878 | 7.171 | 3,896,620 | -0.46(-6.07%) |
Mar 16, 2022 | 7.776 | 8.145 | 7.624 | 7.634 | 3,833,477 | -0.11(-1.47%) |
Mar 15, 2022 | 8.240 | 8.306 | 7.511 | 7.748 | 3,315,721 | -0.14(-1.80%) |
Mar 14, 2022 | 7.445 | 7.999 | 7.407 | 7.890 | 3,515,754 | +0.68(+9.45%) |
Mar 11, 2022 | 7.246 | 7.325 | 7.048 | 7.209 | 2,909,362 | +0.26(+3.81%) |
Mar 10, 2022 | 7.161 | 7.199 | 6.859 | 6.944 | 2,917,854 | -0.33(-4.55%) |
Mar 09, 2022 | 7.644 | 7.701 | 7.161 | 7.275 | 4,552,989 | +0.14(+1.99%) |
Mar 08, 2022 | 7.010 | 7.341 | 6.423 | 7.133 | 8,457,989 | -0.14(-1.95%) |
Mar 07, 2022 | 7.483 | 7.606 | 7.105 | 7.275 | 4,578,111 | -0.28(-3.75%) |
Mar 04, 2022 | 7.909 | 7.947 | 7.502 | 7.559 | 4,075,094 | -0.45(-5.67%) |
Mar 03, 2022 | 8.088 | 8.344 | 7.994 | 8.013 | 3,015,123 | -0.10(-1.28%) |
Mar 02, 2022 | 8.240 | 8.353 | 8.032 | 8.117 | 4,200,830 | +0.09(+1.06%) |
Mar 01, 2022 | 8.770 | 8.807 | 8.013 | 8.032 | 5,479,946 | -0.91(-10.16%) |
Feb 28, 2022 | 8.722 | 9.140 | 8.722 | 8.940 | 4,237,010 | -0.07(-0.74%) |
Feb 25, 2022 | 9.441 | 9.441 | 8.968 | 9.006 | 4,227,709 | -0.20(-2.16%) |
Feb 24, 2022 | 8.117 | 9.517 | 8.117 | 9.205 | 8,018,520 | +0.36(+4.06%) |
Feb 23, 2022 | 9.403 | 9.403 | 8.666 | 8.845 | 3,719,538 | -0.55(-5.84%) |
Feb 22, 2022 | 9.072 | 9.507 | 9.006 | 9.394 | 3,798,800 | +0.27(+3.01%) |
Feb 18, 2022 | 9.120 | 0 | +0.28(+3.21%) | |||
Feb 17, 2022 | 8.949 | 9.157 | 8.628 | 8.836 | 5,072,826 | -0.34(-3.71%) |
Feb 16, 2022 | 9.687 | 9.687 | 9.120 | 9.176 | 4,643,929 | -0.59(-6.01%) |
Feb 15, 2022 | 10.01 | 10.29 | 9.678 | 9.763 | 4,055,471 | +0.21(+2.18%) |
Feb 14, 2022 | 9.735 | 9.848 | 9.507 | 9.555 | 4,967,579 | -0.26(-2.60%) |
Feb 11, 2022 | 11.00 | 11.09 | 9.574 | 9.810 | 7,333,481 | -1.26(-11.37%) |
Feb 10, 2022 | 10.84 | 11.23 | 10.25 | 11.07 | 4,764,793 | +0.45(+4.28%) |
Feb 09, 2022 | 10.49 | 10.69 | 10.33 | 10.61 | 3,076,086 | +0.06(+0.54%) |
Feb 08, 2022 | 10.88 | 10.98 | 10.56 | 10.56 | 3,107,932 | -0.23(-2.11%) |
Feb 07, 2022 | 11.53 | 11.59 | 10.65 | 10.78 | 3,551,503 | -0.96(-8.21%) |
Feb 04, 2022 | 12.11 | 12.12 | 11.60 | 11.75 | 3,202,220 | -0.25(-2.05%) |
Feb 03, 2022 | 11.71 | 11.57 | 12.00 | 3,983,027 | +0.54(+4.71%) | |
Feb 02, 2022 | 11.25 | 11.60 | 11.05 | 11.46 | 3,195,850 | +0.13(+1.17%) |
Feb 01, 2022 | 11.41 | 11.75 | 11.14 | 11.32 | 3,157,832 | -0.33(-2.84%) |
Jan 31, 2022 | 12.24 | 11.64 | 11.65 | 2,965,017 | -0.82(-6.60%) | |
Jan 28, 2022 | 12.43 | 12.86 | 12.40 | 12.48 | 4,826,916 | +0.26(+2.09%) |
Jan 27, 2022 | 11.84 | 12.27 | 11.47 | 12.22 | 5,449,773 | +0.81(+7.13%) |
Jan 26, 2022 | 10.67 | 11.68 | 10.43 | 11.41 | 7,023,689 | +0.96(+9.14%) |
Jan 25, 2022 | 11.02 | 11.20 | 10.31 | 10.45 | 4,216,841 | -0.18(-1.69%) |
Jan 24, 2022 | 10.59 | 11.34 | 10.56 | 10.63 | 5,618,751 | +0.30(+2.93%) |
Jan 21, 2022 | 9.706 | 10.40 | 9.640 | 10.33 | 4,593,551 | +0.58(+5.92%) |
Jan 20, 2022 | 9.261 | 9.754 | 9.261 | 9.753 | 3,426,092 | +0.27(+2.89%) |
Jan 19, 2022 | 10.75 | 10.82 | 9.422 | 9.479 | 6,373,107 | -1.61(-14.51%) |
Jan 18, 2022 | 10.94 | 11.17 | 10.60 | 11.09 | 3,001,638 | +0.25(+2.27%) |
Jan 14, 2022 | 10.84 | 0 | +0.27(+2.60%) | |||
Jan 13, 2022 | 10.35 | 10.60 | 10.22 | 10.57 | 2,830,418 | +0.31(+3.04%) |
Jan 12, 2022 | 10.67 | 10.78 | 10.25 | 10.25 | 2,699,576 | -0.48(-4.49%) |
Jan 11, 2022 | 11.34 | 11.55 | 10.72 | 10.74 | 3,131,483 | -0.63(-5.57%) |
Jan 10, 2022 | 11.83 | 12.04 | 11.36 | 11.37 | 3,448,682 | -0.20(-1.72%) |
Jan 07, 2022 | 11.72 | 11.97 | 11.48 | 11.57 | 3,133,750 | -0.27(-2.32%) |
Jan 06, 2022 | 11.53 | 11.86 | 11.33 | 11.84 | 4,072,760 | +0.79(+7.19%) |
Jan 05, 2022 | 10.33 | 11.09 | 10.07 | 11.05 | 3,913,197 | +0.55(+5.23%) |
Jan 04, 2022 | 10.49 | 10.62 | 10.16 | 10.50 | 2,316,506 | -0.19(-1.77%) |
Jan 03, 2022 | 10.62 | 10.72 | 10.45 | 10.69 | 2,266,037 | +0.45(+4.44%) |
Dec 31, 2021 | 10.34 | 10.47 | 10.21 | 10.24 | 2,245,954 | -0.19(-1.81%) |
Dec 30, 2021 | 10.76 | 10.78 | 10.39 | 10.43 | 2,165,898 | -0.28(-2.65%) |
Dec 29, 2021 | 10.87 | 10.92 | 10.47 | 10.71 | 3,210,720 | +0.01(+0.09%) |
Dec 28, 2021 | 10.41 | 10.70 | 10.19 | 10.70 | 3,001,387 | +0.26(+2.45%) |
Dec 27, 2021 | 10.43 | 10.56 | 10.24 | 10.44 | 1,967,439 | +0.02(+0.18%) |
Dec 23, 2021 | 10.56 | 10.79 | 10.35 | 10.43 | 2,377,420 | -0.13(-1.25%) |
Dec 22, 2021 | 10.92 | 11.20 | 10.55 | 10.56 | 2,337,945 | -0.47(-4.29%) |
Dec 21, 2021 | 11.07 | 11.35 | 10.95 | 11.03 | 2,750,762 | -0.33(-2.91%) |
Dec 20, 2021 | 11.47 | 11.80 | 11.34 | 11.36 | 2,927,949 | -0.04(-0.33%) |
Dec 17, 2021 | 11.13 | 11.46 | 10.92 | 11.40 | 3,580,766 | +0.19(+1.69%) |
Dec 16, 2021 | 11.95 | 11.97 | 11.17 | 11.21 | 5,930,560 | -1.26(-10.09%) |
Dec 15, 2021 | 12.19 | 13.12 | 12.18 | 12.47 | 5,464,623 | +0.41(+3.37%) |
Dec 14, 2021 | 12.05 | 12.14 | 11.65 | 12.06 | 3,369,543 | +0.49(+4.25%) |
Dec 13, 2021 | 11.41 | 11.66 | 11.19 | 11.57 | 2,354,906 | +0.07(+0.58%) |
Dec 10, 2021 | 11.20 | 11.60 | 11.13 | 11.50 | 1,946,481 | +0.07(+0.58%) |
Dec 09, 2021 | 10.98 | 11.50 | 10.95 | 11.44 | 2,557,384 | +0.65(+6.05%) |
Dec 08, 2021 | 10.95 | 11.04 | 10.72 | 10.78 | 2,072,292 | -0.13(-1.21%) |
Dec 07, 2021 | 11.16 | 11.26 | 10.73 | 10.92 | 2,747,005 | -0.39(-3.43%) |
Dec 06, 2021 | 11.65 | 11.89 | 11.25 | 11.30 | 3,335,104 | -0.20(-1.73%) |
Dec 03, 2021 | 11.51 | 12.01 | 11.46 | 11.50 | 3,956,484 | +0.01(+0.08%) |
Dec 02, 2021 | 11.30 | 11.92 | 11.24 | 11.49 | 4,388,189 | +0.23(+2.01%) |
Dec 01, 2021 | 10.31 | 11.35 | 10.07 | 11.27 | 3,768,100 | +0.78(+7.39%) |
Nov 30, 2021 | 10.26 | 10.73 | 9.763 | 10.49 | 4,954,272 | +0.20(+1.93%) |
Nov 29, 2021 | 10.36 | 10.60 | 10.26 | 10.29 | 1,879,735 | -0.09(-0.82%) |
Nov 26, 2021 | 9.772 | 10.72 | 9.772 | 10.38 | 3,143,757 | +0.54(+5.48%) |
Nov 24, 2021 | 10.11 | 10.12 | 9.772 | 9.839 | 1,596,747 | -0.07(-0.67%) |
Nov 23, 2021 | 9.905 | 10.14 | 9.678 | 9.905 | 2,313,959 | +0.40(+4.18%) |
Nov 22, 2021 | 9.479 | 9.782 | 9.224 | 9.507 | 3,577,117 | +0.42(+4.58%) |
Nov 19, 2021 | 8.760 | 9.129 | 8.618 | 9.091 | 2,713,798 | +0.37(+4.23%) |
Nov 18, 2021 | 8.590 | 8.751 | 8.694 | 8.722 | 1,551,368 | +0.15(+1.77%) |
Nov 17, 2021 | 8.543 | 8.666 | 8.334 | 8.571 | 1,937,306 | -0.15(-1.74%) |
Nov 16, 2021 | 8.448 | 8.751 | 8.310 | 8.722 | 3,404,029 | +0.33(+3.95%) |
Nov 15, 2021 | 8.438 | 8.599 | 8.334 | 8.391 | 2,474,836 | +0.03(+0.34%) |
Nov 12, 2021 | 8.486 | 8.656 | 8.280 | 8.363 | 2,630,587 | -0.10(-1.23%) |
Nov 11, 2021 | 8.609 | 8.732 | 8.349 | 8.467 | 3,926,654 | -0.24(-2.72%) |
Nov 10, 2021 | 8.741 | 8.703 | 3,650,010 | -0.47(-5.15%) | ||
Nov 09, 2021 | 9.366 | 9.668 | 9.139 | 9.176 | 2,782,408 | -0.31(-3.29%) |
Nov 08, 2021 | 9.517 | 9.612 | 9.394 | 9.489 | 2,226,924 | -0.21(-2.15%) |
Nov 05, 2021 | 10.12 | 10.39 | 9.678 | 9.697 | 2,745,361 | -0.69(-6.65%) |
Nov 04, 2021 | 9.971 | 10.40 | 9.716 | 10.39 | 2,985,289 | +0.10(+1.01%) |
Nov 03, 2021 | 10.87 | 10.95 | 10.15 | 10.28 | 3,471,358 | -0.28(-2.69%) |
Nov 02, 2021 | 10.42 | 10.78 | 10.38 | 10.57 | 1,988,168 | +0.32(+3.14%) |
Nov 01, 2021 | 10.29 | 10.37 | 10.12 | 10.25 | 2,120,106 | -0.13(-1.28%) |
Oct 29, 2021 | 10.18 | 10.45 | 10.15 | 10.38 | 2,281,113 | +0.55(+5.58%) |
Oct 28, 2021 | 9.574 | 9.895 | 9.526 | 9.829 | 2,394,527 | +0.19(+1.96%) |
Oct 27, 2021 | 9.583 | 9.716 | 9.422 | 9.640 | 2,089,007 | +0.09(+0.99%) |
Oct 26, 2021 | 9.649 | 9.507 | 9.545 | 2,684,698 | +0.13(+1.41%) | |
Oct 25, 2021 | 9.640 | 9.754 | 9.324 | 9.413 | 2,848,742 | -0.47(-4.78%) |
Oct 22, 2021 | 9.791 | 10.10 | 9.309 | 9.886 | 5,366,499 | -0.27(-2.70%) |
Oct 21, 2021 | 10.10 | 10.25 | 10.01 | 10.16 | 1,889,495 | +0.16(+1.61%) |
Oct 20, 2021 | 10.12 | 10.28 | 9.753 | 9.999 | 3,350,520 | -0.38(-3.65%) |
Oct 19, 2021 | 9.999 | 10.52 | 9.999 | 10.38 | 2,333,102 | -0.20(-1.88%) |
Oct 18, 2021 | 10.41 | 10.58 | 10.28 | 10.58 | 2,534,873 | +0.27(+2.66%) |
Oct 15, 2021 | 10.52 | 10.66 | 10.07 | 10.30 | 3,621,015 | +0.18(+1.78%) |
Oct 14, 2021 | 10.26 | 10.40 | 10.10 | 10.12 | 3,000,178 | -0.44(-4.21%) |
Oct 13, 2021 | 11.14 | 11.18 | 10.43 | 10.57 | 4,536,127 | -0.75(-6.61%) |
Oct 12, 2021 | 11.85 | 11.95 | 11.30 | 11.31 | 3,941,128 | -0.70(-5.83%) |
Oct 11, 2021 | 11.83 | 12.03 | 11.43 | 12.01 | 2,589,262 | +0.13(+1.11%) |
Oct 08, 2021 | 11.54 | 11.99 | 11.39 | 11.88 | 3,278,604 | -0.35(-2.86%) |
Oct 07, 2021 | 12.53 | 12.53 | 11.87 | 12.23 | 2,650,731 | -0.14(-1.15%) |
Oct 06, 2021 | 13.12 | 13.21 | 12.36 | 12.37 | 3,105,829 | -0.53(-4.11%) |
Oct 05, 2021 | 13.27 | 13.63 | 12.88 | 12.90 | 3,182,306 | -0.23(-1.73%) |
Oct 04, 2021 | 13.48 | 13.48 | 12.84 | 13.13 | 3,953,927 | -0.28(-2.12%) |
Oct 01, 2021 | 13.28 | 13.74 | 13.27 | 13.41 | 2,470,090 | -0.08(-0.56%) |
Sep 30, 2021 | 13.72 | 13.95 | 12.99 | 13.49 | 3,542,776 | -0.65(-4.62%) |
Sep 29, 2021 | 13.58 | 14.25 | 13.42 | 14.14 | 3,632,111 | +0.78(+5.80%) |
Sep 28, 2021 | 13.49 | 13.75 | 13.24 | 13.37 | 4,404,602 | +0.21(+1.58%) |
Sep 27, 2021 | 13.05 | 13.20 | 12.58 | 13.16 | 2,331,780 | +0.04(+0.29%) |
Sep 24, 2021 | 13.24 | 13.33 | 12.83 | 13.12 | 2,171,291 | +0.19(+1.46%) |
Sep 23, 2021 | 12.56 | 12.96 | 12.47 | 12.93 | 3,142,215 | +0.49(+3.95%) |
Sep 22, 2021 | 12.44 | 12.46 | 11.69 | 12.44 | 4,622,722 | -0.09(-0.68%) |
Sep 21, 2021 | 12.20 | 12.61 | 12.01 | 12.53 | 2,650,310 | +0.04(+0.30%) |
Sep 20, 2021 | 12.46 | 12.88 | 12.44 | 12.49 | 3,282,467 | +0.30(+2.48%) |
Sep 17, 2021 | 12.19 | 12.36 | 12.03 | 12.18 | 2,498,312 | +0.26(+2.14%) |
Sep 16, 2021 | 11.74 | 12.30 | 11.74 | 11.93 | 4,477,628 | +0.86(+7.78%) |
Sep 15, 2021 | 11.28 | 11.29 | 10.90 | 11.07 | 1,956,900 | +0.00(+0.00%) |
Sep 14, 2021 | 11.08 | 11.34 | 10.88 | 11.07 | 2,915,686 | -0.12(-1.10%) |
Sep 13, 2021 | 11.91 | 11.95 | 10.94 | 11.19 | 3,847,011 | -0.80(-6.70%) |
Sep 10, 2021 | 11.55 | 12.04 | 11.48 | 12.00 | 3,164,245 | +0.36(+3.09%) |
Sep 09, 2021 | 11.18 | 11.78 | 11.15 | 11.64 | 3,351,732 | +0.27(+2.41%) |
Sep 08, 2021 | 11.24 | 11.62 | 11.20 | 11.36 | 2,624,733 | +0.18(+1.61%) |
Sep 07, 2021 | 10.77 | 11.24 | 10.61 | 11.18 | 3,536,189 | +0.70(+6.68%) |
Sep 03, 2021 | 10.78 | 10.78 | 10.24 | 10.48 | 2,814,603 | -0.65(-5.86%) |
Sep 02, 2021 | 11.07 | 11.28 | 10.93 | 11.13 | 1,671,165 | +0.09(+0.86%) |
Sep 01, 2021 | 10.78 | 11.12 | 10.72 | 11.04 | 2,370,282 | +0.16(+1.48%) |
Aug 31, 2021 | 11.28 | 11.29 | 10.88 | 10.88 | 2,654,565 | -0.38(-3.36%) |
Aug 30, 2021 | 10.92 | 11.36 | 10.84 | 11.26 | 2,401,814 | +0.29(+2.68%) |
Aug 27, 2021 | 12.15 | 12.18 | 10.84 | 10.96 | 3,679,130 | -1.09(-9.03%) |
Aug 26, 2021 | 12.14 | 12.17 | 11.67 | 12.05 | 2,093,801 | +0.16(+1.35%) |
Aug 25, 2021 | 11.74 | 12.08 | 11.69 | 11.89 | 2,445,184 | +0.36(+3.12%) |
Aug 24, 2021 | 11.45 | 11.76 | 11.45 | 11.53 | 2,010,753 | -0.17(-1.46%) |
Aug 23, 2021 | 12.38 | 12.42 | 11.50 | 11.70 | 3,743,352 | -1.42(-10.81%) |
Aug 20, 2021 | 13.16 | 13.24 | 12.81 | 13.12 | 2,611,198 | +0.13(+1.02%) |
Aug 19, 2021 | 12.53 | 13.15 | 12.53 | 12.99 | 3,558,131 | +0.55(+4.41%) |
Aug 18, 2021 | 12.00 | 12.73 | 11.94 | 12.44 | 3,382,723 | +0.42(+3.46%) |
Aug 17, 2021 | 11.71 | 12.22 | 11.50 | 12.02 | 2,339,188 | +0.48(+4.18%) |
Aug 16, 2021 | 11.43 | 11.64 | 11.27 | 11.54 | 1,975,167 | +0.25(+2.18%) |
Aug 13, 2021 | 11.53 | 11.63 | 11.19 | 11.30 | 2,359,817 | -0.54(-4.56%) |
Aug 12, 2021 | 11.59 | 12.06 | 11.56 | 11.83 | 2,850,145 | +0.40(+3.47%) |
Aug 11, 2021 | 11.69 | 11.71 | 11.29 | 11.44 | 4,020,159 | -0.59(-4.88%) |
Aug 10, 2021 | 11.90 | 12.15 | 11.73 | 12.02 | 2,335,447 | +0.20(+1.68%) |
Aug 09, 2021 | 11.35 | 11.86 | 11.25 | 11.83 | 3,536,795 | +0.83(+7.57%) |
Aug 06, 2021 | 11.07 | 11.31 | 10.87 | 10.99 | 3,222,705 | +0.52(+4.97%) |
Aug 05, 2021 | 10.17 | 10.54 | 10.09 | 10.47 | 1,932,369 | +0.27(+2.69%) |
Aug 04, 2021 | 9.716 | 10.23 | 9.460 | 10.20 | 2,550,379 | +0.26(+2.57%) |
Aug 03, 2021 | 10.09 | 10.22 | 9.943 | 9.943 | 1,480,919 | -0.19(-1.87%) |
Aug 02, 2021 | 9.990 | 10.16 | 9.947 | 10.13 | 1,181,985 | +0.14(+1.42%) |
Jul 30, 2021 | 10.09 | 10.24 | 9.791 | 9.990 | 2,269,727 | +0.07(+0.67%) |
Jul 29, 2021 | 10.01 | 10.08 | 9.678 | 9.924 | 3,010,186 | -0.52(-4.98%) |
Jul 28, 2021 | 11.03 | 11.04 | 10.41 | 10.44 | 2,382,803 | -0.44(-4.00%) |
Jul 27, 2021 | 10.82 | 11.18 | 10.77 | 10.88 | 2,388,371 | +0.16(+1.50%) |
Jul 26, 2021 | 11.13 | 11.18 | 10.60 | 10.72 | 1,905,332 | -0.37(-3.33%) |
Jul 23, 2021 | 10.92 | 11.21 | 10.86 | 11.09 | 1,709,851 | +0.21(+1.91%) |
Jul 22, 2021 | 10.70 | 11.13 | 10.67 | 10.88 | 1,956,529 | +0.22(+2.04%) |
Jul 21, 2021 | 11.37 | 11.40 | 10.58 | 10.66 | 2,764,425 | -0.53(-4.73%) |
Jul 20, 2021 | 11.05 | 11.37 | 10.85 | 11.19 | 2,595,184 | -0.06(-0.50%) |
Jul 19, 2021 | 10.91 | 11.40 | 10.76 | 11.25 | 3,774,860 | +0.71(+6.73%) |
Jul 16, 2021 | 9.886 | 10.59 | 9.873 | 10.54 | 2,859,499 | +0.77(+7.84%) |
Jul 15, 2021 | 9.753 | 9.914 | 9.668 | 9.772 | 1,758,527 | +0.02(+0.19%) |
Jul 14, 2021 | 9.659 | 9.957 | 9.569 | 9.753 | 2,268,982 | -0.38(-3.73%) |
Jul 13, 2021 | 10.28 | 10.31 | 9.678 | 10.13 | 2,527,233 | -0.11(-1.11%) |
Jul 12, 2021 | 9.980 | 10.33 | 9.801 | 10.25 | 2,461,625 | +0.42(+4.24%) |
Jul 09, 2021 | 10.22 | 10.24 | 9.763 | 9.829 | 2,184,213 | -0.48(-4.68%) |
Jul 08, 2021 | 9.791 | 10.45 | 9.725 | 10.31 | 3,763,019 | +0.56(+5.72%) |
Jul 07, 2021 | 9.555 | 9.933 | 9.545 | 9.753 | 2,259,442 | +0.04(+0.39%) |
Jul 06, 2021 | 9.252 | 9.867 | 9.186 | 9.716 | 2,628,560 | +0.18(+1.88%) |
Jul 02, 2021 | 9.583 | 9.857 | 9.445 | 9.536 | 2,086,754 | -0.32(-3.26%) |