Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.040 | 3.150 | 2.950 | 3.040 | 5,580,613 | +0.08(+2.70%) |
Aug 30, 2022 | 3.110 | 3.150 | 2.880 | 2.960 | 7,053,191 | -0.04(-1.33%) |
Aug 29, 2022 | 3.090 | 3.220 | 2.980 | 3.000 | 7,332,293 | -0.19(-5.96%) |
Aug 26, 2022 | 3.530 | 3.730 | 3.170 | 3.190 | 11,312,540 | -0.33(-9.38%) |
Aug 25, 2022 | 3.450 | 3.790 | 3.370 | 3.520 | 11,410,599 | -0.17(-4.61%) |
Aug 24, 2022 | 3.430 | 3.810 | 3.270 | 3.690 | 18,557,764 | +0.28(+8.21%) |
Aug 23, 2022 | 3.470 | 3.635 | 3.350 | 3.410 | 7,247,799 | +0.08(+2.40%) |
Aug 22, 2022 | 3.360 | 3.450 | 3.180 | 3.330 | 8,635,770 | -0.21(-5.93%) |
Aug 19, 2022 | 3.660 | 3.780 | 3.350 | 3.540 | 14,369,493 | -0.31(-8.05%) |
Aug 18, 2022 | 4.120 | 4.160 | 3.700 | 3.850 | 15,105,718 | -0.40(-9.41%) |
Aug 17, 2022 | 4.420 | 4.836 | 4.180 | 4.250 | 18,297,678 | -0.20(-4.49%) |
Aug 16, 2022 | 4.990 | 5.010 | 4.300 | 4.450 | 30,894,972 | -0.56(-11.18%) |
Aug 15, 2022 | 5.400 | 6.150 | 4.700 | 5.010 | 54,161,480 | -0.36(-6.70%) |
Aug 12, 2022 | 4.470 | 6.350 | 4.410 | 5.370 | 152,931,744 | +0.86(+19.07%) |
Aug 11, 2022 | 6.590 | 6.680 | 4.340 | 4.510 | 113,940,432 | -4.12(-47.74%) |
Aug 10, 2022 | 2.560 | 9.000 | 2.400 | 8.630 | 231,727,584 | +6.34(+276.86%) |
Aug 09, 2022 | 2.530 | 2.530 | 2.220 | 2.290 | 9,349,994 | -0.23(-9.13%) |
Aug 08, 2022 | 2.370 | 2.730 | 2.260 | 2.520 | 14,232,763 | +0.22(+9.57%) |
Aug 05, 2022 | 2.050 | 2.300 | 1.970 | 2.300 | 12,737,051 | +0.20(+9.52%) |
Aug 04, 2022 | 2.020 | 2.139 | 2.000 | 2.100 | 12,425,614 | +0.11(+5.53%) |
Aug 03, 2022 | 2.080 | 2.140 | 1.970 | 1.990 | 14,859,568 | -0.05(-2.45%) |
Aug 02, 2022 | 1.950 | 2.070 | 1.925 | 2.040 | 5,385,111 | +0.08(+4.08%) |
Aug 01, 2022 | 1.920 | 2.060 | 1.840 | 1.960 | 8,312,583 | +0.06(+3.16%) |
Jul 29, 2022 | 1.960 | 1.960 | 1.880 | 1.900 | 4,063,996 | -0.09(-4.52%) |
Jul 28, 2022 | 2.010 | 2.030 | 1.830 | 1.990 | 9,628,861 | -0.05(-2.45%) |
Jul 27, 2022 | 2.010 | 2.040 | 1.900 | 2.040 | 7,581,993 | +0.10(+5.15%) |
Jul 26, 2022 | 2.070 | 2.070 | 1.900 | 1.940 | 11,721,594 | -0.20(-9.35%) |
Jul 25, 2022 | 2.180 | 2.210 | 2.050 | 2.140 | 9,775,230 | -0.05(-2.28%) |
Jul 22, 2022 | 2.350 | 2.420 | 2.120 | 2.190 | 10,558,559 | -0.16(-6.81%) |
Jul 21, 2022 | 2.300 | 2.490 | 2.241 | 2.350 | 13,341,216 | +0.01(+0.43%) |
Jul 20, 2022 | 2.260 | 2.460 | 2.230 | 2.340 | 16,527,898 | +0.13(+5.88%) |
Jul 19, 2022 | 2.440 | 2.500 | 2.160 | 2.210 | 26,376,208 | -0.46(-17.23%) |
Jul 18, 2022 | 2.940 | 3.050 | 2.660 | 2.670 | 5,280,865 | -0.18(-6.32%) |
Jul 15, 2022 | 2.890 | 2.910 | 2.670 | 2.850 | 5,771,791 | +0.04(+1.42%) |
Jul 14, 2022 | 2.870 | 2.880 | 2.755 | 2.810 | 4,201,826 | -0.13(-4.42%) |
Jul 13, 2022 | 2.820 | 3.100 | 2.680 | 2.940 | 7,696,645 | -0.04(-1.34%) |
Jul 12, 2022 | 2.740 | 2.980 | 2.580 | 2.980 | 7,917,788 | +0.28(+10.37%) |
Jul 11, 2022 | 3.140 | 3.140 | 2.690 | 2.700 | 5,281,615 | -0.42(-13.46%) |
Jul 08, 2022 | 3.080 | 3.330 | 3.020 | 3.120 | 7,175,651 | -0.03(-0.95%) |
Jul 07, 2022 | 2.890 | 3.180 | 2.805 | 3.150 | 7,313,186 | +0.32(+11.31%) |
Jul 06, 2022 | 2.960 | 3.130 | 2.790 | 2.830 | 8,289,219 | -0.14(-4.71%) |
Jul 05, 2022 | 2.530 | 2.980 | 2.405 | 2.970 | 11,604,982 | +0.43(+16.93%) |
Jul 01, 2022 | 2.460 | 2.660 | 2.420 | 2.540 | 7,329,955 | +0.10(+4.10%) |
Jun 30, 2022 | 2.460 | 2.550 | 2.320 | 2.440 | 8,455,794 | -0.10(-3.94%) |
Jun 29, 2022 | 2.610 | 2.615 | 2.480 | 2.540 | 5,166,229 | -0.08(-3.05%) |
Jun 28, 2022 | 2.940 | 2.950 | 2.600 | 2.620 | 7,762,219 | -0.27(-9.34%) |
Jun 27, 2022 | 3.120 | 3.130 | 2.770 | 2.890 | 7,836,957 | -0.18(-5.86%) |
Jun 24, 2022 | 2.985 | 3.345 | 2.885 | 3.070 | 29,128,202 | +0.26(+9.25%) |
Jun 23, 2022 | 2.480 | 2.810 | 2.450 | 2.810 | 15,361,743 | +0.34(+13.77%) |
Jun 22, 2022 | 2.250 | 2.650 | 2.200 | 2.470 | 16,883,150 | +0.21(+9.29%) |
Jun 21, 2022 | 2.310 | 2.410 | 2.230 | 2.260 | 14,848,245 | +0.03(+1.35%) |
Jun 17, 2022 | 2.160 | 2.320 | 2.150 | 2.230 | 18,572,672 | +0.10(+4.69%) |
Jun 16, 2022 | 2.230 | 2.250 | 2.100 | 2.130 | 6,951,353 | -0.21(-8.97%) |
Jun 15, 2022 | 2.280 | 2.400 | 2.210 | 2.340 | 9,848,454 | +0.13(+5.88%) |
Jun 14, 2022 | 2.230 | 2.300 | 2.080 | 2.210 | 7,097,352 | +0.04(+1.84%) |
Jun 13, 2022 | 2.300 | 2.310 | 2.150 | 2.170 | 8,836,164 | -0.25(-10.33%) |
Jun 10, 2022 | 2.580 | 2.610 | 2.360 | 2.420 | 8,780,605 | -0.24(-9.02%) |
Jun 09, 2022 | 2.920 | 2.935 | 2.650 | 2.660 | 8,007,900 | -0.29(-9.83%) |
Jun 08, 2022 | 2.970 | 3.180 | 2.890 | 2.950 | 10,868,449 | -0.03(-1.01%) |
Jun 07, 2022 | 2.870 | 3.030 | 2.830 | 2.980 | 8,727,878 | +0.05(+1.71%) |
Jun 06, 2022 | 3.070 | 3.165 | 2.900 | 2.930 | 9,341,295 | -0.09(-2.98%) |
Jun 03, 2022 | 3.360 | 3.380 | 3.010 | 3.020 | 12,959,355 | -0.54(-15.17%) |
Jun 02, 2022 | 3.380 | 3.630 | 3.320 | 3.560 | 7,082,363 | +0.20(+5.95%) |
Jun 01, 2022 | 3.710 | 3.735 | 3.300 | 3.360 | 8,180,225 | -0.31(-8.45%) |
May 31, 2022 | 4.000 | 4.100 | 3.600 | 3.670 | 9,557,678 | -0.35(-8.71%) |
May 27, 2022 | 3.600 | 4.050 | 3.550 | 4.020 | 11,460,886 | +0.52(+14.86%) |
May 26, 2022 | 3.460 | 3.660 | 3.355 | 3.500 | 5,103,208 | +0.10(+2.94%) |
May 25, 2022 | 3.380 | 3.580 | 3.345 | 3.400 | 7,011,462 | -0.04(-1.16%) |
May 24, 2022 | 3.570 | 3.620 | 3.340 | 3.440 | 8,117,712 | -0.25(-6.78%) |
May 23, 2022 | 3.630 | 3.700 | 3.455 | 3.690 | 5,785,036 | +0.06(+1.65%) |
May 20, 2022 | 3.820 | 3.900 | 3.340 | 3.630 | 7,675,168 | -0.09(-2.42%) |
May 19, 2022 | 3.420 | 3.895 | 3.315 | 3.720 | 13,401,123 | +0.28(+8.14%) |
May 18, 2022 | 3.720 | 3.840 | 3.440 | 3.440 | 9,231,244 | -0.36(-9.47%) |
May 17, 2022 | 3.850 | 3.960 | 3.510 | 3.800 | 10,889,685 | +0.07(+1.88%) |
May 16, 2022 | 4.270 | 4.310 | 3.720 | 3.730 | 9,638,783 | -0.59(-13.66%) |
May 13, 2022 | 3.890 | 4.440 | 3.890 | 4.320 | 12,152,939 | +0.56(+14.89%) |
May 12, 2022 | 3.580 | 3.920 | 3.383 | 3.760 | 14,289,304 | +0.17(+4.74%) |
May 11, 2022 | 3.980 | 4.130 | 3.580 | 3.590 | 9,392,061 | -0.54(-13.08%) |
May 10, 2022 | 4.430 | 4.640 | 3.770 | 4.130 | 13,108,399 | -0.08(-1.90%) |
May 09, 2022 | 4.800 | 4.920 | 4.200 | 4.210 | 8,777,872 | -0.80(-15.97%) |
May 06, 2022 | 5.240 | 5.320 | 4.690 | 5.010 | 11,274,291 | -0.28(-5.29%) |
May 05, 2022 | 5.890 | 5.890 | 5.200 | 5.290 | 8,641,830 | -0.67(-11.24%) |
May 04, 2022 | 5.190 | 6.120 | 4.820 | 5.960 | 12,055,376 | +0.39(+7.00%) |
May 03, 2022 | 5.600 | 5.760 | 5.410 | 5.570 | 5,906,246 | -0.03(-0.54%) |
May 02, 2022 | 5.220 | 5.680 | 5.040 | 5.600 | 8,146,678 | +0.29(+5.46%) |
Apr 29, 2022 | 5.140 | 5.520 | 5.120 | 5.310 | 8,228,032 | +0.09(+1.72%) |
Apr 28, 2022 | 5.000 | 5.245 | 4.630 | 5.220 | 9,011,072 | +0.20(+3.98%) |
Apr 27, 2022 | 5.090 | 5.310 | 4.880 | 5.020 | 6,545,354 | -0.13(-2.52%) |
Apr 26, 2022 | 5.600 | 5.700 | 5.140 | 5.150 | 5,871,803 | -0.53(-9.33%) |
Apr 25, 2022 | 5.300 | 5.720 | 5.300 | 5.680 | 6,374,891 | +0.31(+5.77%) |
Apr 22, 2022 | 5.440 | 5.660 | 5.280 | 5.370 | 6,001,819 | -0.07(-1.29%) |
Apr 21, 2022 | 5.980 | 6.230 | 5.380 | 5.440 | 8,156,909 | -0.43(-7.33%) |
Apr 20, 2022 | 6.110 | 6.210 | 5.775 | 5.870 | 5,826,706 | -0.31(-5.02%) |
Apr 19, 2022 | 6.080 | 6.570 | 6.015 | 6.180 | 5,908,630 | +0.08(+1.31%) |
Apr 18, 2022 | 6.490 | 6.500 | 6.040 | 6.100 | 5,815,967 | -0.40(-6.15%) |
Apr 14, 2022 | 7.080 | 7.080 | 6.500 | 6.500 | 4,890,063 | -0.55(-7.80%) |
Apr 13, 2022 | 6.950 | 7.270 | 6.780 | 7.050 | 4,341,376 | +0.05(+0.71%) |
Apr 12, 2022 | 7.060 | 7.680 | 6.870 | 7.000 | 5,443,749 | +0.15(+2.19%) |
Apr 11, 2022 | 6.960 | 7.130 | 6.640 | 6.850 | 4,944,921 | -0.21(-2.97%) |
Apr 08, 2022 | 7.380 | 7.460 | 7.030 | 7.060 | 3,956,956 | -0.42(-5.61%) |
Apr 07, 2022 | 7.550 | 7.685 | 7.170 | 7.480 | 4,137,002 | -0.18(-2.35%) |
Apr 06, 2022 | 8.010 | 8.020 | 7.265 | 7.660 | 6,274,170 | -0.57(-6.93%) |
Apr 05, 2022 | 8.990 | 9.080 | 8.100 | 8.230 | 5,511,475 | -0.78(-8.66%) |
Apr 04, 2022 | 8.540 | 9.110 | 8.510 | 9.010 | 4,941,634 | +0.54(+6.38%) |
Apr 01, 2022 | 8.070 | 8.571 | 8.010 | 8.470 | 5,551,995 | +0.50(+6.27%) |
Mar 31, 2022 | 8.430 | 8.510 | 7.960 | 7.970 | 4,950,677 | -0.43(-5.12%) |
Mar 30, 2022 | 8.780 | 9.180 | 8.355 | 8.400 | 5,138,874 | -0.44(-4.98%) |
Mar 29, 2022 | 8.270 | 8.990 | 8.240 | 8.840 | 5,382,725 | +0.76(+9.41%) |
Mar 28, 2022 | 7.870 | 8.250 | 7.690 | 8.080 | 3,832,718 | +0.28(+3.59%) |
Mar 25, 2022 | 8.280 | 8.280 | 7.670 | 7.800 | 3,820,193 | -0.43(-5.22%) |
Mar 24, 2022 | 8.330 | 8.470 | 7.700 | 8.230 | 4,022,635 | -0.01(-0.12%) |
Mar 23, 2022 | 8.420 | 8.750 | 8.055 | 8.240 | 4,762,573 | -0.33(-3.85%) |
Mar 22, 2022 | 7.900 | 8.830 | 7.900 | 8.570 | 5,796,773 | +0.61(+7.66%) |
Mar 21, 2022 | 8.230 | 8.420 | 7.800 | 7.960 | 5,486,237 | -0.42(-5.01%) |
Mar 18, 2022 | 7.940 | 8.725 | 7.940 | 8.380 | 13,797,656 | +0.27(+3.33%) |
Mar 17, 2022 | 7.360 | 8.145 | 7.350 | 8.110 | 6,295,185 | +0.53(+6.99%) |
Mar 16, 2022 | 6.820 | 7.600 | 6.820 | 7.580 | 7,870,724 | +0.96(+14.50%) |
Mar 15, 2022 | 6.270 | 6.630 | 6.055 | 6.620 | 7,201,618 | +0.34(+5.41%) |
Mar 14, 2022 | 7.220 | 7.220 | 6.165 | 6.280 | 11,881,643 | -0.98(-13.50%) |
Mar 11, 2022 | 8.180 | 8.240 | 7.250 | 7.260 | 5,348,774 | -0.89(-10.92%) |
Mar 10, 2022 | 8.500 | 8.150 | 4,030,043 | -0.57(-6.54%) | ||
Mar 09, 2022 | 8.470 | 9.040 | 8.310 | 8.720 | 6,021,723 | +0.47(+5.70%) |
Mar 08, 2022 | 8.010 | 8.630 | 7.550 | 8.250 | 7,298,260 | +0.28(+3.51%) |
Mar 07, 2022 | 8.200 | 8.465 | 7.840 | 7.970 | 7,752,033 | -0.23(-2.80%) |
Mar 04, 2022 | 8.830 | 9.130 | 8.110 | 8.200 | 6,789,677 | -0.77(-8.58%) |
Mar 03, 2022 | 9.580 | 9.590 | 8.800 | 8.970 | 7,036,813 | -0.52(-5.48%) |
Mar 02, 2022 | 11.00 | 11.05 | 9.480 | 9.490 | 7,562,789 | -1.42(-13.02%) |
Mar 01, 2022 | 10.74 | 11.33 | 10.71 | 10.91 | 6,374,662 | +0.12(+1.11%) |
Feb 28, 2022 | 10.49 | 11.40 | 10.45 | 10.79 | 8,383,360 | +0.20(+1.89%) |
Feb 25, 2022 | 9.720 | 10.62 | 9.670 | 10.59 | 8,493,142 | +1.19(+12.66%) |
Feb 24, 2022 | 8.160 | 9.420 | 8.100 | 9.400 | 8,343,887 | +0.82(+9.56%) |
Feb 23, 2022 | 9.070 | 9.300 | 8.510 | 8.580 | 7,150,304 | -0.40(-4.45%) |
Feb 22, 2022 | 9.000 | 9.490 | 8.830 | 8.980 | 6,313,575 | -0.36(-3.85%) |
Feb 18, 2022 | 9.340 | 0 | -0.36(-3.71%) | |||
Feb 17, 2022 | 10.54 | 10.63 | 9.565 | 9.700 | 5,675,157 | -0.99(-9.26%) |
Feb 16, 2022 | 10.92 | 10.96 | 10.53 | 10.69 | 4,352,634 | -0.43(-3.87%) |
Feb 15, 2022 | 10.71 | 11.20 | 10.69 | 11.12 | 5,370,244 | +0.63(+6.01%) |
Feb 14, 2022 | 10.84 | 11.19 | 10.38 | 10.49 | 4,220,010 | -0.32(-2.96%) |
Feb 11, 2022 | 11.22 | 11.82 | 10.63 | 10.81 | 5,141,386 | -0.35(-3.14%) |
Feb 10, 2022 | 11.23 | 12.04 | 10.89 | 11.16 | 6,237,778 | -0.41(-3.54%) |
Feb 09, 2022 | 10.82 | 11.76 | 10.82 | 11.57 | 6,969,699 | +0.94(+8.84%) |
Feb 08, 2022 | 10.84 | 11.06 | 10.37 | 10.63 | 8,711,451 | -0.28(-2.57%) |
Feb 07, 2022 | 10.69 | 11.64 | 10.67 | 10.91 | 4,838,840 | +0.01(+0.09%) |
Feb 04, 2022 | 10.56 | 11.03 | 10.22 | 10.90 | 4,737,005 | +0.43(+4.11%) |
Feb 03, 2022 | 10.51 | 10.47 | 4,588,604 | -0.48(-4.38%) | ||
Feb 02, 2022 | 11.57 | 11.64 | 10.62 | 10.95 | 5,070,378 | -0.70(-6.01%) |
Feb 01, 2022 | 11.50 | 11.70 | 10.73 | 11.65 | 5,450,935 | +0.41(+3.65%) |
Jan 31, 2022 | 10.30 | 11.26 | 11.24 | 6,217,673 | +1.02(+9.98%) | |
Jan 28, 2022 | 9.760 | 10.23 | 9.280 | 10.22 | 6,795,923 | +0.54(+5.58%) |
Jan 27, 2022 | 10.25 | 10.77 | 9.660 | 9.680 | 5,552,486 | -0.45(-4.44%) |
Jan 26, 2022 | 10.51 | 11.36 | 10.00 | 10.13 | 9,801,165 | -0.07(-0.69%) |
Jan 25, 2022 | 10.47 | 10.63 | 9.800 | 10.20 | 7,086,822 | -0.56(-5.20%) |
Jan 24, 2022 | 10.27 | 10.79 | 9.280 | 10.76 | 11,328,339 | -0.05(-0.46%) |
Jan 21, 2022 | 11.25 | 11.85 | 10.75 | 10.81 | 7,141,350 | -0.64(-5.59%) |
Jan 20, 2022 | 11.38 | 12.70 | 11.38 | 11.45 | 5,792,478 | +0.29(+2.60%) |
Jan 19, 2022 | 11.36 | 12.00 | 11.10 | 11.16 | 5,968,673 | -0.05(-0.45%) |
Jan 18, 2022 | 11.48 | 12.09 | 11.16 | 11.21 | 6,357,030 | -0.53(-4.51%) |
Jan 14, 2022 | 11.74 | 0 | +0.29(+2.53%) | |||
Jan 13, 2022 | 11.89 | 11.94 | 11.25 | 11.45 | 6,628,863 | -0.42(-3.54%) |
Jan 12, 2022 | 13.00 | 13.32 | 11.85 | 11.87 | 4,507,177 | -0.94(-7.34%) |
Jan 11, 2022 | 12.50 | 12.95 | 12.18 | 12.81 | 4,075,498 | +0.26(+2.07%) |
Jan 10, 2022 | 12.32 | 12.59 | 11.54 | 12.55 | 6,618,579 | +0.00(+0.00%) |
Jan 07, 2022 | 13.00 | 13.90 | 12.54 | 12.55 | 5,715,642 | -0.37(-2.86%) |
Jan 06, 2022 | 13.21 | 13.67 | 12.39 | 12.92 | 6,444,599 | -0.29(-2.20%) |
Jan 05, 2022 | 14.28 | 14.41 | 13.12 | 13.21 | 4,853,059 | -1.15(-8.01%) |
Jan 04, 2022 | 15.58 | 15.65 | 13.94 | 14.36 | 5,425,262 | -1.23(-7.89%) |
Jan 03, 2022 | 15.40 | 15.87 | 14.72 | 15.59 | 2,856,714 | +0.32(+2.10%) |
Dec 31, 2021 | 15.65 | 16.12 | 15.24 | 15.27 | 2,811,971 | -0.39(-2.49%) |
Dec 30, 2021 | 14.70 | 16.23 | 14.65 | 15.66 | 4,147,376 | +0.96(+6.53%) |
Dec 29, 2021 | 14.71 | 14.88 | 14.36 | 14.70 | 3,649,322 | -0.06(-0.41%) |
Dec 28, 2021 | 15.08 | 15.76 | 14.69 | 14.76 | 4,236,762 | -0.42(-2.77%) |
Dec 27, 2021 | 16.23 | 16.48 | 14.97 | 15.18 | 4,967,928 | -1.43(-8.61%) |
Dec 23, 2021 | 17.00 | 17.01 | 16.27 | 16.61 | 2,794,534 | -0.43(-2.52%) |
Dec 22, 2021 | 17.13 | 17.77 | 16.60 | 17.04 | 2,554,730 | -0.20(-1.16%) |
Dec 21, 2021 | 16.64 | 17.38 | 16.14 | 17.24 | 3,919,275 | +0.46(+2.74%) |
Dec 20, 2021 | 17.80 | 17.81 | 16.45 | 16.78 | 7,349,315 | -1.54(-8.41%) |
Dec 17, 2021 | 15.22 | 18.44 | 14.78 | 18.32 | 11,993,696 | +2.86(+18.50%) |
Dec 16, 2021 | 16.65 | 16.82 | 15.32 | 15.46 | 3,858,777 | -1.05(-6.36%) |
Dec 15, 2021 | 15.84 | 16.69 | 15.26 | 16.51 | 4,651,906 | +0.69(+4.36%) |
Dec 14, 2021 | 15.80 | 16.27 | 15.40 | 15.82 | 3,151,640 | -0.44(-2.71%) |
Dec 13, 2021 | 16.03 | 16.75 | 15.45 | 16.26 | 3,148,628 | +0.25(+1.56%) |
Dec 10, 2021 | 16.66 | 17.36 | 15.94 | 16.01 | 2,650,973 | -0.46(-2.79%) |
Dec 09, 2021 | 17.35 | 17.58 | 16.35 | 16.47 | 3,173,860 | -1.17(-6.63%) |
Dec 08, 2021 | 17.08 | 17.84 | 16.33 | 17.64 | 3,408,018 | +0.59(+3.46%) |
Dec 07, 2021 | 15.99 | 17.56 | 15.99 | 17.05 | 3,841,543 | +1.66(+10.79%) |
Dec 06, 2021 | 14.77 | 15.46 | 14.06 | 15.39 | 3,789,295 | +0.40(+2.67%) |
Dec 03, 2021 | 15.80 | 15.87 | 14.69 | 14.99 | 3,977,140 | -0.77(-4.89%) |
Dec 02, 2021 | 15.59 | 16.55 | 15.34 | 15.76 | 4,151,745 | +0.13(+0.83%) |
Dec 01, 2021 | 17.10 | 17.30 | 15.62 | 15.63 | 4,374,324 | -1.37(-8.06%) |
Nov 30, 2021 | 17.17 | 18.03 | 16.79 | 17.00 | 3,914,585 | -0.14(-0.82%) |
Nov 29, 2021 | 18.17 | 18.30 | 17.08 | 17.14 | 2,659,388 | -0.85(-4.72%) |
Nov 26, 2021 | 17.98 | 18.50 | 17.81 | 17.99 | 1,863,724 | -0.19(-1.05%) |
Nov 24, 2021 | 17.51 | 18.35 | 16.95 | 18.18 | 3,916,039 | +0.54(+3.06%) |
Nov 23, 2021 | 18.30 | 18.56 | 17.43 | 17.64 | 4,514,507 | -0.71(-3.87%) |
Nov 22, 2021 | 18.75 | 18.87 | 17.99 | 18.35 | 4,847,115 | -0.54(-2.86%) |
Nov 19, 2021 | 19.22 | 19.79 | 18.80 | 18.89 | 4,407,945 | -0.43(-2.23%) |
Nov 18, 2021 | 21.26 | 21.57 | 19.19 | 19.32 | 5,172,947 | -1.84(-8.70%) |
Nov 17, 2021 | 21.98 | 22.08 | 21.01 | 21.16 | 2,440,362 | -0.75(-3.42%) |
Nov 16, 2021 | 21.38 | 21.93 | 21.17 | 21.91 | 2,625,868 | +0.42(+1.95%) |
Nov 15, 2021 | 21.90 | 22.35 | 21.21 | 21.49 | 3,188,863 | -0.47(-2.14%) |
Nov 12, 2021 | 21.72 | 22.14 | 21.54 | 21.96 | 2,282,039 | +0.31(+1.43%) |
Nov 11, 2021 | 21.81 | 22.43 | 21.61 | 21.65 | 3,002,191 | -0.21(-0.96%) |
Nov 10, 2021 | 20.63 | 21.86 | 6,539,527 | +1.33(+6.48%) | ||
Nov 09, 2021 | 22.88 | 23.40 | 20.49 | 20.53 | 14,497,455 | -5.74(-21.85%) |
Nov 08, 2021 | 26.30 | 27.28 | 26.12 | 26.27 | 4,256,981 | -0.05(-0.19%) |
Nov 05, 2021 | 26.51 | 27.06 | 25.75 | 26.32 | 2,306,538 | -0.26(-0.98%) |
Nov 04, 2021 | 27.38 | 27.66 | 26.30 | 26.58 | 1,990,635 | -0.78(-2.85%) |
Nov 03, 2021 | 27.01 | 27.46 | 26.33 | 27.36 | 1,949,449 | +0.17(+0.63%) |
Nov 02, 2021 | 27.95 | 28.03 | 26.66 | 27.19 | 1,802,739 | -0.71(-2.54%) |
Nov 01, 2021 | 26.50 | 28.06 | 27.06 | 27.90 | 2,080,808 | +1.40(+5.28%) |
Oct 29, 2021 | 27.62 | 27.94 | 26.48 | 26.50 | 1,761,475 | -1.19(-4.30%) |
Oct 28, 2021 | 26.96 | 27.98 | 26.65 | 27.69 | 1,225,335 | +0.83(+3.09%) |
Oct 27, 2021 | 27.90 | 28.10 | 26.68 | 26.86 | 1,271,134 | -0.99(-3.55%) |
Oct 26, 2021 | 28.61 | 27.85 | 1,614,051 | -0.59(-2.07%) | ||
Oct 25, 2021 | 27.90 | 28.80 | 27.60 | 28.44 | 1,135,091 | +0.45(+1.61%) |
Oct 22, 2021 | 28.06 | 28.72 | 27.67 | 27.99 | 1,131,241 | -0.23(-0.82%) |
Oct 21, 2021 | 28.53 | 29.15 | 28.16 | 28.22 | 1,063,481 | -0.36(-1.26%) |
Oct 20, 2021 | 28.83 | 28.95 | 28.16 | 28.58 | 972,142 | +0.07(+0.25%) |
Oct 19, 2021 | 27.21 | 28.78 | 27.21 | 28.51 | 1,755,756 | +1.41(+5.20%) |
Oct 18, 2021 | 27.26 | 27.40 | 27.00 | 27.10 | 1,227,755 | -0.40(-1.45%) |
Oct 15, 2021 | 28.40 | 28.63 | 27.42 | 27.50 | 1,378,030 | -0.23(-0.83%) |
Oct 14, 2021 | 27.22 | 28.14 | 27.17 | 27.73 | 1,569,938 | +0.74(+2.74%) |
Oct 13, 2021 | 26.63 | 27.24 | 26.60 | 26.99 | 1,120,915 | +0.46(+1.73%) |
Oct 12, 2021 | 26.17 | 26.87 | 26.06 | 26.53 | 1,334,042 | +0.42(+1.61%) |
Oct 11, 2021 | 25.93 | 26.46 | 25.69 | 26.11 | 1,294,889 | -0.04(-0.15%) |
Oct 08, 2021 | 26.50 | 26.79 | 25.91 | 26.15 | 1,214,191 | -0.42(-1.58%) |
Oct 07, 2021 | 26.15 | 27.14 | 26.07 | 26.57 | 1,512,247 | +0.47(+1.80%) |
Oct 06, 2021 | 26.02 | 26.47 | 25.77 | 26.10 | 1,477,372 | -0.34(-1.29%) |
Oct 05, 2021 | 26.56 | 27.43 | 26.34 | 26.44 | 1,962,621 | -0.08(-0.30%) |
Oct 04, 2021 | 28.25 | 28.30 | 26.32 | 26.52 | 2,761,279 | -2.15(-7.50%) |
Oct 01, 2021 | 28.43 | 28.73 | 27.60 | 28.67 | 1,958,287 | +0.24(+0.84%) |
Sep 30, 2021 | 28.46 | 29.07 | 28.33 | 28.43 | 1,968,519 | +0.02(+0.07%) |
Sep 29, 2021 | 28.96 | 29.50 | 28.22 | 28.41 | 2,200,599 | -0.10(-0.35%) |
Sep 28, 2021 | 29.70 | 29.76 | 28.23 | 28.51 | 3,443,195 | -1.57(-5.22%) |
Sep 27, 2021 | 30.00 | 30.28 | 28.71 | 30.08 | 2,304,107 | +0.02(+0.07%) |
Sep 24, 2021 | 32.02 | 32.22 | 30.05 | 30.06 | 4,330,536 | -2.13(-6.62%) |
Sep 23, 2021 | 32.00 | 32.30 | 30.87 | 32.19 | 3,190,614 | +0.46(+1.45%) |
Sep 22, 2021 | 31.57 | 32.12 | 31.43 | 31.73 | 1,867,907 | -0.06(-0.19%) |
Sep 21, 2021 | 31.02 | 32.93 | 31.02 | 31.79 | 4,167,066 | +0.96(+3.11%) |
Sep 20, 2021 | 30.22 | 31.11 | 29.90 | 30.83 | 2,823,943 | -0.71(-2.25%) |
Sep 17, 2021 | 30.10 | 31.58 | 29.77 | 31.54 | 5,211,132 | +1.80(+6.05%) |
Sep 16, 2021 | 29.24 | 30.09 | 28.86 | 29.74 | 2,272,680 | +0.11(+0.37%) |
Sep 15, 2021 | 29.61 | 29.78 | 28.72 | 29.63 | 3,364,608 | -0.14(-0.47%) |
Sep 14, 2021 | 30.22 | 30.67 | 29.49 | 29.77 | 2,356,217 | -0.27(-0.90%) |
Sep 13, 2021 | 31.22 | 31.22 | 29.11 | 30.04 | 3,491,769 | -1.13(-3.63%) |
Sep 10, 2021 | 31.91 | 32.56 | 31.09 | 31.17 | 1,976,758 | -0.54(-1.70%) |
Sep 09, 2021 | 30.94 | 32.70 | 30.82 | 31.71 | 3,295,584 | +0.54(+1.73%) |
Sep 08, 2021 | 31.72 | 31.85 | 30.64 | 31.17 | 5,549,606 | -0.54(-1.70%) |
Sep 07, 2021 | 31.50 | 31.88 | 30.73 | 31.71 | 3,180,596 | +0.47(+1.50%) |
Sep 03, 2021 | 31.02 | 31.40 | 30.65 | 31.24 | 1,823,704 | +0.18(+0.58%) |
Sep 02, 2021 | 30.50 | 31.15 | 30.29 | 31.06 | 2,468,854 | +0.67(+2.20%) |