Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.710 | 3.750 | 3.625 | 3.650 | 142,699 | -0.13(-3.44%) |
Jun 29, 2022 | 3.870 | 3.890 | 3.670 | 3.780 | 177,121 | -0.12(-3.08%) |
Jun 28, 2022 | 3.950 | 4.070 | 3.810 | 3.900 | 231,333 | -0.03(-0.76%) |
Jun 27, 2022 | 3.790 | 4.070 | 3.680 | 3.930 | 264,115 | +0.18(+4.80%) |
Jun 24, 2022 | 3.740 | 3.850 | 3.680 | 3.750 | 375,063 | +0.05(+1.35%) |
Jun 23, 2022 | 3.580 | 3.730 | 3.551 | 3.700 | 264,305 | +0.16(+4.52%) |
Jun 22, 2022 | 3.410 | 3.670 | 3.410 | 3.540 | 232,749 | +0.08(+2.31%) |
Jun 21, 2022 | 3.470 | 3.681 | 3.450 | 3.460 | 322,133 | +0.11(+3.28%) |
Jun 17, 2022 | 3.150 | 3.450 | 3.090 | 3.350 | 437,503 | +0.23(+7.37%) |
Jun 16, 2022 | 3.110 | 3.190 | 2.970 | 3.120 | 408,400 | -0.11(-3.41%) |
Jun 15, 2022 | 3.180 | 3.300 | 3.140 | 3.230 | 413,976 | +0.10(+3.19%) |
Jun 14, 2022 | 3.070 | 3.180 | 2.910 | 3.130 | 436,056 | +0.08(+2.62%) |
Jun 13, 2022 | 3.250 | 3.305 | 2.960 | 3.050 | 1,001,079 | -0.45(-12.86%) |
Jun 10, 2022 | 3.530 | 3.670 | 3.390 | 3.500 | 691,146 | -0.22(-5.91%) |
Jun 09, 2022 | 3.910 | 3.980 | 3.690 | 3.720 | 420,439 | -0.28(-7.00%) |
Jun 08, 2022 | 3.820 | 4.090 | 3.700 | 4.000 | 756,310 | +0.24(+6.38%) |
Jun 07, 2022 | 3.960 | 4.037 | 3.670 | 3.760 | 927,063 | -0.20(-5.05%) |
Jun 06, 2022 | 4.170 | 4.170 | 3.930 | 3.960 | 459,323 | -0.12(-2.94%) |
Jun 03, 2022 | 4.090 | 4.145 | 3.905 | 4.080 | 866,360 | -0.14(-3.32%) |
Jun 02, 2022 | 4.310 | 4.430 | 3.980 | 4.220 | 16,710,981 | +0.51(+13.75%) |
Jun 01, 2022 | 3.900 | 4.060 | 3.575 | 3.710 | 1,190,842 | -0.21(-5.36%) |
May 31, 2022 | 5.230 | 5.300 | 3.900 | 3.920 | 1,668,348 | -1.46(-27.14%) |
May 27, 2022 | 5.090 | 5.570 | 4.850 | 5.380 | 1,234,142 | +0.39(+7.82%) |
May 26, 2022 | 5.060 | 5.145 | 4.840 | 4.990 | 461,540 | -0.07(-1.38%) |
May 25, 2022 | 4.960 | 5.180 | 4.795 | 5.060 | 252,317 | +0.07(+1.40%) |
May 24, 2022 | 4.910 | 5.170 | 4.750 | 4.990 | 377,715 | -0.05(-0.99%) |
May 23, 2022 | 5.440 | 5.445 | 5.010 | 5.040 | 356,786 | -0.25(-4.73%) |
May 20, 2022 | 5.230 | 5.300 | 4.844 | 5.290 | 385,728 | +0.20(+3.93%) |
May 19, 2022 | 4.980 | 5.180 | 4.970 | 5.090 | 191,718 | +0.11(+2.21%) |
May 18, 2022 | 5.220 | 5.419 | 4.940 | 4.980 | 286,594 | -0.37(-6.92%) |
May 17, 2022 | 5.240 | 5.380 | 5.040 | 5.350 | 317,695 | +0.20(+3.88%) |
May 16, 2022 | 4.470 | 5.255 | 4.470 | 5.150 | 365,945 | +0.59(+12.94%) |
May 13, 2022 | 3.960 | 4.670 | 3.960 | 4.560 | 552,784 | +0.73(+19.06%) |
May 12, 2022 | 3.730 | 4.100 | 3.470 | 3.830 | 645,828 | +0.07(+1.86%) |
May 11, 2022 | 4.410 | 4.420 | 3.645 | 3.760 | 791,190 | -0.71(-15.88%) |
May 10, 2022 | 4.770 | 4.950 | 4.305 | 4.470 | 391,713 | -0.15(-3.25%) |
May 09, 2022 | 5.140 | 5.170 | 4.610 | 4.620 | 380,044 | -0.67(-12.67%) |
May 06, 2022 | 5.530 | 5.550 | 5.140 | 5.290 | 285,500 | -0.25(-4.51%) |
May 05, 2022 | 5.950 | 6.060 | 5.440 | 5.540 | 257,591 | -0.51(-8.43%) |
May 04, 2022 | 5.670 | 6.130 | 5.461 | 6.050 | 363,518 | +0.38(+6.70%) |
May 03, 2022 | 5.710 | 5.970 | 5.540 | 5.670 | 193,454 | -0.09(-1.56%) |
May 02, 2022 | 5.490 | 5.900 | 5.330 | 5.760 | 190,931 | +0.23(+4.16%) |
Apr 29, 2022 | 5.340 | 5.690 | 5.270 | 5.530 | 191,270 | +0.11(+2.03%) |
Apr 28, 2022 | 5.270 | 5.450 | 4.960 | 5.420 | 237,943 | +0.23(+4.43%) |
Apr 27, 2022 | 5.070 | 5.450 | 5.065 | 5.190 | 321,137 | +0.13(+2.57%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.010 | 5.060 | 166,207 | -0.29(-5.42%) |
Apr 25, 2022 | 5.070 | 5.380 | 5.070 | 5.350 | 139,619 | +0.19(+3.68%) |
Apr 22, 2022 | 5.160 | 5.295 | 5.020 | 5.160 | 174,153 | -0.06(-1.15%) |
Apr 21, 2022 | 5.610 | 5.655 | 5.190 | 5.220 | 127,434 | -0.27(-4.92%) |
Apr 20, 2022 | 5.720 | 5.760 | 5.470 | 5.490 | 115,432 | -0.16(-2.83%) |
Apr 19, 2022 | 5.550 | 5.790 | 5.420 | 5.650 | 103,289 | +0.15(+2.73%) |
Apr 18, 2022 | 5.550 | 5.670 | 5.400 | 5.500 | 101,850 | -0.10(-1.79%) |
Apr 14, 2022 | 5.800 | 5.800 | 5.560 | 5.600 | 105,608 | -0.21(-3.61%) |
Apr 13, 2022 | 5.610 | 5.840 | 5.510 | 5.810 | 180,697 | +0.21(+3.75%) |
Apr 12, 2022 | 5.850 | 5.940 | 5.480 | 5.600 | 180,390 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.570 | 5.690 | 187,462 | -0.25(-4.21%) |
Apr 08, 2022 | 5.950 | 6.005 | 5.750 | 5.940 | 194,569 | -0.06(-1.00%) |
Apr 07, 2022 | 6.070 | 6.150 | 5.830 | 6.000 | 222,788 | -0.09(-1.48%) |
Apr 06, 2022 | 6.230 | 6.230 | 5.930 | 6.090 | 156,388 | -0.14(-2.25%) |
Apr 05, 2022 | 6.610 | 6.720 | 6.160 | 6.230 | 299,548 | -0.45(-6.74%) |
Apr 04, 2022 | 6.250 | 6.770 | 6.050 | 6.680 | 358,047 | +0.46(+7.40%) |
Apr 01, 2022 | 6.200 | 6.368 | 6.120 | 6.220 | 250,376 | +0.03(+0.48%) |
Mar 31, 2022 | 6.360 | 6.850 | 6.160 | 6.190 | 336,118 | -0.10(-1.59%) |
Mar 30, 2022 | 6.350 | 6.660 | 6.220 | 6.290 | 215,932 | -0.06(-0.94%) |
Mar 29, 2022 | 6.260 | 6.640 | 6.130 | 6.350 | 290,043 | +0.30(+4.96%) |
Mar 28, 2022 | 6.140 | 6.250 | 5.820 | 6.050 | 246,250 | -0.09(-1.47%) |
Mar 25, 2022 | 6.380 | 6.380 | 6.020 | 6.140 | 159,949 | -0.24(-3.76%) |
Mar 24, 2022 | 6.400 | 6.400 | 6.100 | 6.380 | 171,637 | +0.01(+0.16%) |
Mar 23, 2022 | 6.440 | 7.100 | 6.330 | 6.370 | 238,084 | -0.18(-2.75%) |
Mar 22, 2022 | 6.390 | 6.659 | 6.390 | 6.550 | 120,840 | +0.12(+1.87%) |
Mar 21, 2022 | 6.830 | 6.840 | 6.320 | 6.430 | 232,557 | -0.22(-3.31%) |
Mar 18, 2022 | 6.230 | 6.750 | 6.230 | 6.650 | 192,949 | +0.31(+4.89%) |
Mar 17, 2022 | 5.920 | 6.380 | 5.780 | 6.340 | 260,747 | +0.53(+9.12%) |
Mar 16, 2022 | 5.560 | 5.920 | 5.500 | 5.810 | 201,072 | +0.35(+6.41%) |
Mar 15, 2022 | 5.090 | 5.490 | 4.970 | 5.460 | 189,447 | +0.38(+7.48%) |
Mar 14, 2022 | 5.480 | 5.500 | 5.050 | 5.080 | 206,594 | -0.31(-5.75%) |
Mar 11, 2022 | 5.650 | 5.680 | 5.260 | 5.390 | 206,855 | -0.19(-3.41%) |
Mar 10, 2022 | 5.570 | 5.669 | 5.410 | 5.580 | 121,625 | -0.14(-2.45%) |
Mar 09, 2022 | 5.250 | 5.740 | 5.250 | 5.720 | 169,191 | +0.61(+11.94%) |
Mar 08, 2022 | 5.190 | 5.300 | 4.870 | 5.110 | 300,705 | -0.01(-0.20%) |
Mar 07, 2022 | 5.380 | 5.400 | 4.990 | 5.120 | 383,798 | -0.26(-4.83%) |
Mar 04, 2022 | 5.450 | 5.590 | 5.260 | 5.380 | 272,442 | -0.16(-2.89%) |
Mar 03, 2022 | 6.000 | 6.000 | 5.470 | 5.540 | 262,602 | -0.40(-6.73%) |
Mar 02, 2022 | 5.960 | 6.110 | 5.870 | 5.940 | 148,230 | +0.03(+0.51%) |
Mar 01, 2022 | 5.950 | 6.165 | 5.850 | 5.910 | 170,357 | -0.07(-1.17%) |
Feb 28, 2022 | 5.910 | 6.160 | 5.910 | 5.980 | 354,507 | -0.03(-0.50%) |
Feb 25, 2022 | 6.060 | 6.070 | 5.880 | 6.010 | 227,372 | +0.01(+0.17%) |
Feb 24, 2022 | 5.290 | 6.070 | 4.960 | 6.000 | 506,868 | +0.31(+5.45%) |
Feb 23, 2022 | 6.010 | 6.280 | 5.660 | 5.690 | 588,683 | -0.18(-3.07%) |
Feb 22, 2022 | 6.120 | 6.360 | 5.760 | 5.870 | 393,472 | -0.33(-5.32%) |
Feb 18, 2022 | 6.200 | 0 | -0.44(-6.63%) | |||
Feb 17, 2022 | 7.160 | 7.260 | 6.610 | 6.640 | 299,579 | -0.61(-8.41%) |
Feb 16, 2022 | 7.000 | 7.270 | 6.786 | 7.250 | 292,898 | +0.35(+5.07%) |
Feb 15, 2022 | 7.020 | 7.330 | 6.630 | 6.900 | 577,522 | +0.07(+1.02%) |
Feb 14, 2022 | 6.570 | 6.930 | 6.500 | 6.830 | 263,581 | +0.22(+3.33%) |
Feb 11, 2022 | 6.900 | 6.970 | 6.430 | 6.610 | 398,593 | -0.24(-3.50%) |
Feb 10, 2022 | 6.450 | 7.210 | 6.450 | 6.850 | 414,447 | +0.06(+0.96%) |
Feb 09, 2022 | 6.300 | 6.830 | 6.300 | 6.785 | 384,519 | +0.67(+11.05%) |
Feb 08, 2022 | 6.010 | 6.120 | 5.860 | 6.110 | 287,138 | +0.03(+0.49%) |
Feb 07, 2022 | 6.000 | 6.300 | 5.920 | 6.080 | 260,834 | +0.11(+1.84%) |
Feb 04, 2022 | 5.820 | 6.000 | 5.660 | 5.970 | 332,163 | +0.33(+5.85%) |
Feb 03, 2022 | 5.750 | 5.510 | 5.640 | 501,615 | -0.42(-6.93%) | |
Feb 02, 2022 | 5.570 | 6.510 | 5.570 | 6.060 | 1,424,990 | -0.04(-0.66%) |
Feb 01, 2022 | 6.040 | 6.380 | 5.806 | 6.100 | 359,235 | +0.14(+2.35%) |
Jan 31, 2022 | 5.240 | 6.000 | 5.960 | 506,524 | +0.72(+13.74%) | |
Jan 28, 2022 | 4.650 | 5.320 | 4.600 | 5.240 | 652,875 | +0.46(+9.62%) |
Jan 27, 2022 | 5.260 | 5.568 | 4.770 | 4.780 | 651,085 | -0.42(-8.08%) |
Jan 26, 2022 | 5.780 | 5.810 | 5.170 | 5.200 | 451,213 | -0.32(-5.80%) |
Jan 25, 2022 | 5.580 | 5.680 | 5.320 | 5.520 | 287,868 | -0.17(-2.99%) |
Jan 24, 2022 | 5.410 | 5.730 | 4.660 | 5.690 | 1,126,901 | -0.02(-0.35%) |
Jan 21, 2022 | 5.960 | 6.130 | 5.550 | 5.710 | 466,444 | -0.36(-5.93%) |
Jan 20, 2022 | 6.350 | 6.600 | 6.040 | 6.070 | 414,887 | -0.21(-3.34%) |
Jan 19, 2022 | 6.470 | 6.668 | 6.220 | 6.280 | 317,191 | -0.13(-2.03%) |
Jan 18, 2022 | 6.700 | 6.890 | 6.360 | 6.410 | 408,906 | -0.41(-6.01%) |
Jan 14, 2022 | 6.820 | 0 | +0.13(+1.94%) | |||
Jan 13, 2022 | 7.090 | 7.200 | 6.630 | 6.690 | 319,121 | -0.43(-6.04%) |
Jan 12, 2022 | 7.330 | 7.350 | 6.980 | 7.120 | 167,852 | -0.05(-0.70%) |
Jan 11, 2022 | 7.140 | 7.390 | 7.020 | 7.170 | 172,645 | +0.00(+0.00%) |
Jan 10, 2022 | 7.230 | 7.275 | 6.840 | 7.170 | 292,335 | -0.10(-1.38%) |
Jan 07, 2022 | 7.170 | 7.599 | 7.140 | 7.270 | 401,729 | +0.07(+0.97%) |
Jan 06, 2022 | 7.470 | 7.510 | 6.920 | 7.200 | 318,975 | -0.12(-1.64%) |
Jan 05, 2022 | 7.750 | 7.950 | 7.190 | 7.320 | 403,541 | -0.39(-5.06%) |
Jan 04, 2022 | 8.380 | 8.439 | 7.650 | 7.710 | 331,036 | -0.72(-8.54%) |
Jan 03, 2022 | 8.230 | 8.470 | 7.990 | 8.430 | 234,445 | +0.33(+4.07%) |
Dec 31, 2021 | 8.080 | 8.505 | 8.010 | 8.100 | 684,150 | -0.08(-0.98%) |
Dec 30, 2021 | 7.870 | 8.366 | 7.808 | 8.180 | 247,709 | +0.26(+3.28%) |
Dec 29, 2021 | 7.735 | 8.150 | 7.520 | 7.920 | 339,469 | +0.16(+2.06%) |
Dec 28, 2021 | 8.250 | 8.490 | 7.620 | 7.760 | 699,441 | -0.57(-6.84%) |
Dec 27, 2021 | 8.930 | 8.950 | 8.220 | 8.330 | 488,772 | -0.67(-7.44%) |
Dec 23, 2021 | 8.780 | 9.210 | 8.640 | 9.000 | 199,052 | +0.20(+2.27%) |
Dec 22, 2021 | 9.000 | 9.150 | 8.599 | 8.800 | 284,896 | -0.18(-2.00%) |
Dec 21, 2021 | 8.970 | 9.070 | 8.726 | 8.980 | 162,869 | +0.11(+1.24%) |
Dec 20, 2021 | 8.840 | 9.100 | 8.600 | 8.870 | 190,656 | -0.09(-1.00%) |
Dec 17, 2021 | 8.650 | 9.190 | 8.420 | 8.960 | 325,163 | +0.18(+2.05%) |
Dec 16, 2021 | 9.190 | 9.245 | 8.640 | 8.780 | 392,866 | -0.19(-2.12%) |
Dec 15, 2021 | 8.840 | 9.020 | 8.250 | 8.970 | 360,892 | +0.35(+4.06%) |
Dec 14, 2021 | 8.980 | 9.180 | 8.420 | 8.620 | 372,549 | -0.44(-4.86%) |
Dec 13, 2021 | 9.230 | 9.350 | 8.900 | 9.060 | 289,873 | -0.05(-0.55%) |
Dec 10, 2021 | 9.150 | 9.400 | 8.890 | 9.110 | 289,441 | -0.15(-1.62%) |
Dec 09, 2021 | 9.860 | 9.931 | 9.170 | 9.260 | 313,702 | -0.45(-4.63%) |
Dec 08, 2021 | 9.220 | 9.890 | 9.070 | 9.710 | 248,299 | +0.46(+4.97%) |
Dec 07, 2021 | 8.600 | 9.460 | 8.590 | 9.250 | 347,760 | +0.83(+9.86%) |
Dec 06, 2021 | 8.280 | 8.730 | 7.760 | 8.420 | 699,186 | +0.00(+0.00%) |
Dec 03, 2021 | 9.150 | 9.150 | 8.200 | 8.420 | 602,519 | -0.68(-7.47%) |
Dec 02, 2021 | 8.940 | 9.270 | 8.580 | 9.100 | 401,917 | +0.11(+1.22%) |
Dec 01, 2021 | 9.820 | 10.00 | 8.950 | 8.990 | 344,028 | -0.86(-8.73%) |
Nov 30, 2021 | 9.420 | 9.990 | 9.180 | 9.850 | 319,558 | +0.40(+4.23%) |
Nov 29, 2021 | 10.31 | 10.55 | 9.400 | 9.450 | 420,115 | -0.86(-8.34%) |
Nov 26, 2021 | 9.650 | 10.49 | 9.358 | 10.31 | 398,466 | +0.66(+6.84%) |
Nov 24, 2021 | 9.340 | 10.00 | 9.200 | 9.650 | 245,641 | +0.19(+2.01%) |
Nov 23, 2021 | 9.400 | 9.780 | 9.180 | 9.460 | 493,349 | +0.12(+1.28%) |
Nov 22, 2021 | 10.18 | 10.18 | 9.140 | 9.340 | 616,893 | -0.70(-6.97%) |
Nov 19, 2021 | 10.13 | 10.24 | 9.870 | 10.04 | 160,144 | -0.08(-0.79%) |
Nov 18, 2021 | 10.46 | 10.14 | 9.870 | 10.12 | 303,449 | -0.29(-2.79%) |
Nov 17, 2021 | 10.50 | 10.68 | 10.18 | 10.41 | 396,773 | -0.31(-2.89%) |
Nov 16, 2021 | 10.80 | 10.82 | 10.52 | 10.72 | 267,122 | -0.19(-1.74%) |
Nov 15, 2021 | 11.53 | 11.57 | 10.84 | 10.91 | 333,647 | -0.55(-4.80%) |
Nov 12, 2021 | 10.83 | 11.78 | 10.50 | 11.46 | 561,182 | +0.96(+9.14%) |
Nov 11, 2021 | 10.40 | 10.79 | 10.38 | 10.50 | 384,518 | +0.30(+2.94%) |
Nov 10, 2021 | 10.51 | 10.20 | 783,691 | -0.47(-4.40%) | ||
Nov 09, 2021 | 11.50 | 11.50 | 10.63 | 10.67 | 491,107 | -0.77(-6.73%) |
Nov 08, 2021 | 11.50 | 11.86 | 11.29 | 11.44 | 287,228 | -0.05(-0.44%) |
Nov 05, 2021 | 11.91 | 11.95 | 11.19 | 11.49 | 442,030 | -0.46(-3.85%) |
Nov 04, 2021 | 12.34 | 12.34 | 11.77 | 11.95 | 314,445 | -0.35(-2.85%) |
Nov 03, 2021 | 12.43 | 12.59 | 11.91 | 12.30 | 302,259 | -0.23(-1.84%) |
Nov 02, 2021 | 12.55 | 12.84 | 12.02 | 12.53 | 386,607 | +0.00(+0.00%) |
Nov 01, 2021 | 12.05 | 12.79 | 12.60 | 12.53 | 453,692 | +0.49(+4.07%) |
Oct 29, 2021 | 12.11 | 12.15 | 11.54 | 12.04 | 356,279 | -0.04(-0.33%) |
Oct 28, 2021 | 11.66 | 12.17 | 11.62 | 12.08 | 359,053 | +0.42(+3.60%) |
Oct 27, 2021 | 11.72 | 11.96 | 11.55 | 11.66 | 154,871 | -0.09(-0.77%) |
Oct 26, 2021 | 12.13 | 11.75 | 167,865 | -0.36(-2.97%) | ||
Oct 25, 2021 | 11.73 | 12.21 | 11.47 | 12.11 | 366,255 | +0.45(+3.86%) |
Oct 22, 2021 | 11.59 | 11.78 | 11.02 | 11.66 | 373,740 | +0.08(+0.69%) |
Oct 21, 2021 | 11.66 | 12.07 | 11.44 | 11.58 | 602,890 | -0.47(-3.90%) |
Oct 20, 2021 | 12.04 | 12.34 | 11.76 | 12.05 | 256,600 | +0.02(+0.17%) |
Oct 19, 2021 | 12.20 | 12.34 | 11.56 | 12.03 | 481,181 | -0.14(-1.15%) |
Oct 18, 2021 | 12.30 | 12.54 | 12.04 | 12.17 | 292,013 | -0.16(-1.30%) |
Oct 15, 2021 | 13.75 | 13.75 | 11.96 | 12.33 | 1,136,886 | -1.27(-9.34%) |
Oct 14, 2021 | 13.84 | 14.13 | 13.43 | 13.60 | 332,475 | -0.13(-0.95%) |
Oct 13, 2021 | 14.32 | 14.65 | 13.65 | 13.73 | 298,746 | -0.48(-3.38%) |
Oct 12, 2021 | 13.81 | 14.80 | 13.81 | 14.21 | 561,863 | +0.40(+2.90%) |
Oct 11, 2021 | 13.52 | 14.50 | 13.44 | 13.81 | 402,055 | +0.24(+1.77%) |
Oct 08, 2021 | 13.90 | 13.90 | 13.31 | 13.57 | 371,776 | -0.30(-2.16%) |
Oct 07, 2021 | 13.89 | 14.26 | 13.54 | 13.87 | 350,578 | +0.12(+0.87%) |
Oct 06, 2021 | 13.98 | 14.33 | 13.61 | 13.75 | 472,506 | -0.60(-4.18%) |
Oct 05, 2021 | 14.22 | 14.70 | 13.95 | 14.35 | 360,287 | +0.21(+1.49%) |
Oct 04, 2021 | 14.13 | 14.47 | 13.08 | 14.14 | 660,253 | -0.13(-0.91%) |
Oct 01, 2021 | 14.80 | 14.82 | 14.12 | 14.27 | 542,379 | -0.63(-4.23%) |
Sep 30, 2021 | 15.25 | 15.65 | 14.81 | 14.90 | 1,090,604 | +0.05(+0.34%) |
Sep 29, 2021 | 15.61 | 15.82 | 14.69 | 14.85 | 698,256 | -0.82(-5.23%) |
Sep 28, 2021 | 16.28 | 16.37 | 15.58 | 15.67 | 500,076 | -0.71(-4.33%) |
Sep 27, 2021 | 16.45 | 17.11 | 16.19 | 16.38 | 289,904 | -0.18(-1.09%) |
Sep 24, 2021 | 16.72 | 17.85 | 16.37 | 16.56 | 611,529 | -0.52(-3.04%) |
Sep 23, 2021 | 16.30 | 17.50 | 16.08 | 17.08 | 486,579 | +1.09(+6.82%) |
Sep 22, 2021 | 15.35 | 16.67 | 15.27 | 15.99 | 824,255 | +1.03(+6.89%) |
Sep 21, 2021 | 14.76 | 15.14 | 14.68 | 14.96 | 236,391 | +0.20(+1.36%) |
Sep 20, 2021 | 14.45 | 15.32 | 14.30 | 14.76 | 394,608 | -0.17(-1.14%) |
Sep 17, 2021 | 15.31 | 15.31 | 14.80 | 14.93 | 500,588 | -0.21(-1.39%) |
Sep 16, 2021 | 15.22 | 15.33 | 14.51 | 15.14 | 319,464 | -0.16(-1.05%) |
Sep 15, 2021 | 14.50 | 15.36 | 14.32 | 15.30 | 258,147 | +0.78(+5.37%) |
Sep 14, 2021 | 14.99 | 15.30 | 14.01 | 14.52 | 395,979 | -0.47(-3.14%) |
Sep 13, 2021 | 15.43 | 15.43 | 14.81 | 14.99 | 356,300 | -0.31(-2.03%) |
Sep 10, 2021 | 15.66 | 15.96 | 15.30 | 15.30 | 278,227 | -0.36(-2.30%) |
Sep 09, 2021 | 15.42 | 16.38 | 15.19 | 15.66 | 568,984 | +0.33(+2.15%) |
Sep 08, 2021 | 15.75 | 15.75 | 14.75 | 15.33 | 299,588 | -0.34(-2.17%) |
Sep 07, 2021 | 15.31 | 15.97 | 15.20 | 15.67 | 275,571 | +0.20(+1.29%) |
Sep 03, 2021 | 16.00 | 16.02 | 14.90 | 15.47 | 510,425 | -0.52(-3.25%) |
Sep 02, 2021 | 15.30 | 16.14 | 15.10 | 15.99 | 463,032 | +0.69(+4.51%) |
Sep 01, 2021 | 15.55 | 15.81 | 15.12 | 15.30 | 376,830 | -0.25(-1.61%) |
Aug 31, 2021 | 14.95 | 15.96 | 14.11 | 15.55 | 790,552 | +0.63(+4.22%) |
Aug 30, 2021 | 14.50 | 15.40 | 14.49 | 14.92 | 676,342 | +0.47(+3.25%) |
Aug 27, 2021 | 14.01 | 14.97 | 13.85 | 14.45 | 712,495 | +0.56(+4.03%) |
Aug 26, 2021 | 13.29 | 14.13 | 13.21 | 13.89 | 688,293 | +0.37(+2.74%) |
Aug 25, 2021 | 12.51 | 13.73 | 12.23 | 13.52 | 927,148 | +1.07(+8.59%) |
Aug 24, 2021 | 11.44 | 12.65 | 11.37 | 12.45 | 943,961 | +1.18(+10.47%) |
Aug 23, 2021 | 10.46 | 11.37 | 10.27 | 11.27 | 567,730 | +1.05(+10.27%) |
Aug 20, 2021 | 9.610 | 10.44 | 9.610 | 10.22 | 342,391 | +0.63(+6.57%) |
Aug 19, 2021 | 9.990 | 10.20 | 9.570 | 9.590 | 302,258 | -0.55(-5.42%) |
Aug 18, 2021 | 10.01 | 10.48 | 9.832 | 10.14 | 353,214 | +0.24(+2.42%) |
Aug 17, 2021 | 9.860 | 10.03 | 9.350 | 9.900 | 551,687 | -0.20(-1.98%) |
Aug 16, 2021 | 10.50 | 10.50 | 9.770 | 10.10 | 447,711 | -0.55(-5.16%) |
Aug 13, 2021 | 10.98 | 11.17 | 10.29 | 10.65 | 422,301 | -0.24(-2.20%) |
Aug 12, 2021 | 10.58 | 11.40 | 10.58 | 10.89 | 511,801 | +0.30(+2.83%) |
Aug 11, 2021 | 11.10 | 11.10 | 10.13 | 10.59 | 479,419 | -0.27(-2.49%) |
Aug 10, 2021 | 11.61 | 11.61 | 10.71 | 10.86 | 438,683 | -0.77(-6.62%) |
Aug 09, 2021 | 11.36 | 11.67 | 11.22 | 11.63 | 241,108 | +0.34(+3.01%) |
Aug 06, 2021 | 11.58 | 11.79 | 11.22 | 11.29 | 379,909 | -0.35(-3.01%) |
Aug 05, 2021 | 11.14 | 11.92 | 11.08 | 11.64 | 344,609 | +0.50(+4.49%) |
Aug 04, 2021 | 11.12 | 11.57 | 11.02 | 11.14 | 338,208 | +0.08(+0.72%) |
Aug 03, 2021 | 10.93 | 11.07 | 10.45 | 11.06 | 222,117 | +0.08(+0.73%) |
Aug 02, 2021 | 10.57 | 11.30 | 10.41 | 10.98 | 376,591 | +0.31(+2.91%) |
Jul 30, 2021 | 10.61 | 10.72 | 10.27 | 10.67 | 250,647 | +0.10(+0.95%) |
Jul 29, 2021 | 10.11 | 10.75 | 9.940 | 10.57 | 407,407 | +0.46(+4.55%) |
Jul 28, 2021 | 9.410 | 10.27 | 9.410 | 10.11 | 483,752 | +0.78(+8.36%) |
Jul 27, 2021 | 9.160 | 9.470 | 8.680 | 9.330 | 630,582 | -0.05(-0.53%) |
Jul 26, 2021 | 9.950 | 9.950 | 9.320 | 9.380 | 666,959 | -0.50(-5.06%) |
Jul 23, 2021 | 10.23 | 10.37 | 9.690 | 9.880 | 458,521 | -0.45(-4.36%) |
Jul 22, 2021 | 10.24 | 10.48 | 9.720 | 10.33 | 509,016 | +0.01(+0.10%) |
Jul 21, 2021 | 9.510 | 10.40 | 9.282 | 10.32 | 488,886 | +0.83(+8.75%) |
Jul 20, 2021 | 9.470 | 9.780 | 9.200 | 9.490 | 408,397 | -0.06(-0.63%) |
Jul 19, 2021 | 9.020 | 9.610 | 8.760 | 9.550 | 670,068 | -0.04(-0.42%) |
Jul 16, 2021 | 9.750 | 10.11 | 9.450 | 9.590 | 271,290 | -0.18(-1.84%) |
Jul 15, 2021 | 9.990 | 10.05 | 9.200 | 9.770 | 755,581 | -0.30(-2.98%) |
Jul 14, 2021 | 10.10 | 10.43 | 9.950 | 10.07 | 400,863 | -0.10(-0.98%) |
Jul 13, 2021 | 10.02 | 10.29 | 9.810 | 10.17 | 471,549 | +0.15(+1.50%) |
Jul 12, 2021 | 10.82 | 10.82 | 9.900 | 10.02 | 733,984 | -0.74(-6.88%) |
Jul 09, 2021 | 10.57 | 10.90 | 10.35 | 10.76 | 316,722 | +0.14(+1.32%) |
Jul 08, 2021 | 10.00 | 11.04 | 9.650 | 10.62 | 1,092,906 | +0.42(+4.12%) |
Jul 07, 2021 | 11.26 | 11.31 | 10.20 | 10.20 | 1,200,577 | -1.10(-9.73%) |
Jul 06, 2021 | 11.91 | 11.91 | 11.03 | 11.30 | 492,474 | -0.61(-5.12%) |
Jul 02, 2021 | 12.39 | 12.50 | 11.38 | 11.91 | 756,905 | -0.47(-3.80%) |