Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.51 | 13.69 | 13.59 | 7,799,259 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.60 | 13.76 | 13.22 | 13.49 | 9,477,880 | -0.05(-0.34%) |
Jan 27, 2022 | 13.79 | 13.99 | 13.32 | 13.54 | 12,491,298 | +0.00(+0.00%) |
Jan 26, 2022 | 13.94 | 14.03 | 13.44 | 13.54 | 19,104,224 | -0.07(-0.48%) |
Jan 25, 2022 | 12.91 | 13.70 | 12.67 | 13.60 | 12,709,163 | +0.60(+4.60%) |
Jan 24, 2022 | 12.58 | 13.04 | 12.15 | 13.01 | 16,972,494 | -0.12(-0.93%) |
Jan 21, 2022 | 13.57 | 13.59 | 12.98 | 13.13 | 19,467,606 | -0.63(-4.55%) |
Jan 20, 2022 | 13.72 | 14.29 | 13.67 | 13.75 | 7,936,447 | -0.14(-1.01%) |
Jan 19, 2022 | 14.08 | 14.15 | 13.70 | 13.89 | 11,434,113 | +0.00(+0.00%) |
Jan 18, 2022 | 14.12 | 14.34 | 13.57 | 13.89 | 18,667,154 | +0.02(+0.13%) |
Jan 14, 2022 | 13.87 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.49 | 13.61 | 13.23 | 13.44 | 9,619,121 | -0.08(-0.62%) |
Jan 12, 2022 | 13.44 | 13.62 | 13.36 | 13.53 | 14,195,592 | +0.26(+1.97%) |
Jan 11, 2022 | 12.94 | 13.37 | 12.83 | 13.27 | 12,158,083 | +0.57(+4.49%) |
Jan 10, 2022 | 12.75 | 12.88 | 12.49 | 12.70 | 7,956,369 | -0.11(-0.88%) |
Jan 07, 2022 | 12.73 | 12.82 | 12.56 | 12.81 | 8,208,982 | +0.14(+1.11%) |
Jan 06, 2022 | 12.52 | 12.87 | 12.38 | 12.67 | 15,011,814 | +0.54(+4.47%) |
Jan 05, 2022 | 12.08 | 12.55 | 12.08 | 12.13 | 13,588,325 | +0.16(+1.33%) |
Jan 04, 2022 | 11.76 | 12.13 | 11.76 | 11.97 | 10,203,839 | +0.17(+1.43%) |
Jan 03, 2022 | 11.51 | 11.90 | 11.46 | 11.80 | 8,850,900 | +0.33(+2.85%) |
Dec 31, 2021 | 11.36 | 11.53 | 11.35 | 11.47 | 4,820,131 | +0.09(+0.82%) |
Dec 30, 2021 | 11.45 | 11.47 | 11.28 | 11.38 | 6,205,806 | +0.01(+0.08%) |
Dec 29, 2021 | 11.40 | 11.54 | 11.26 | 11.37 | 7,320,762 | -0.21(-1.78%) |
Dec 28, 2021 | 11.73 | 11.82 | 11.54 | 11.58 | 5,122,457 | -0.08(-0.72%) |
Dec 27, 2021 | 11.21 | 11.68 | 11.05 | 11.66 | 7,241,101 | +0.44(+3.91%) |
Dec 23, 2021 | 11.28 | 11.33 | 11.16 | 11.22 | 5,722,843 | -0.01(-0.08%) |
Dec 22, 2021 | 10.96 | 11.30 | 10.81 | 11.23 | 9,060,354 | +0.25(+2.30%) |
Dec 21, 2021 | 10.70 | 10.99 | 10.62 | 10.98 | 8,263,719 | +0.56(+5.38%) |
Dec 20, 2021 | 10.12 | 10.45 | 10.02 | 10.42 | 10,111,163 | -0.12(-1.15%) |
Dec 17, 2021 | 10.78 | 10.98 | 10.53 | 10.54 | 8,860,823 | -0.48(-4.33%) |
Dec 16, 2021 | 11.11 | 11.57 | 11.00 | 11.02 | 9,982,009 | +0.03(+0.25%) |
Dec 15, 2021 | 10.87 | 11.05 | 10.45 | 10.99 | 11,712,058 | -0.01(-0.08%) |
Dec 14, 2021 | 10.95 | 11.16 | 10.93 | 11.00 | 10,850,229 | -0.10(-0.88%) |
Dec 13, 2021 | 11.31 | 11.45 | 11.09 | 11.09 | 8,454,936 | -0.40(-3.48%) |
Dec 10, 2021 | 11.59 | 11.63 | 11.25 | 11.50 | 6,706,474 | +0.06(+0.49%) |
Dec 09, 2021 | 11.69 | 11.69 | 11.38 | 11.44 | 9,778,859 | -0.41(-3.46%) |
Dec 08, 2021 | 12.03 | 12.16 | 11.61 | 11.85 | 9,946,005 | -0.10(-0.86%) |
Dec 07, 2021 | 11.77 | 12.11 | 11.76 | 11.95 | 8,716,854 | +0.50(+4.39%) |
Dec 06, 2021 | 11.21 | 11.62 | 11.08 | 11.45 | 13,476,807 | +0.41(+3.71%) |
Dec 03, 2021 | 11.49 | 11.56 | 10.92 | 11.04 | 9,672,539 | -0.21(-1.90%) |
Dec 02, 2021 | 10.91 | 11.31 | 10.68 | 11.25 | 9,857,098 | +0.27(+2.46%) |
Dec 01, 2021 | 11.52 | 11.66 | 10.96 | 10.98 | 13,874,170 | -0.07(-0.59%) |
Nov 30, 2021 | 11.18 | 11.40 | 10.90 | 11.05 | 15,558,066 | -0.54(-4.66%) |
Nov 29, 2021 | 11.87 | 11.91 | 11.37 | 11.59 | 11,240,925 | +0.05(+0.40%) |
Nov 26, 2021 | 11.10 | 11.55 | 10.95 | 11.54 | 12,205,201 | -0.62(-5.13%) |
Nov 24, 2021 | 11.75 | 12.28 | 11.73 | 12.17 | 7,405,641 | +0.21(+1.79%) |
Nov 23, 2021 | 11.47 | 12.01 | 11.41 | 11.95 | 11,735,170 | +0.74(+6.56%) |
Nov 22, 2021 | 11.24 | 11.47 | 11.05 | 11.22 | 7,044,195 | -0.07(-0.66%) |
Nov 19, 2021 | 11.51 | 11.58 | 11.16 | 11.29 | 13,009,205 | -0.61(-5.16%) |
Nov 18, 2021 | 11.57 | 11.91 | 11.57 | 11.91 | 9,862,387 | +0.32(+2.73%) |
Nov 17, 2021 | 11.41 | 11.70 | 11.35 | 11.59 | 10,362,403 | +0.07(+0.57%) |
Nov 16, 2021 | 11.74 | 11.77 | 11.48 | 11.52 | 5,604,899 | -0.17(-1.43%) |
Nov 15, 2021 | 11.73 | 11.88 | 11.42 | 11.69 | 7,414,643 | -0.18(-1.49%) |
Nov 12, 2021 | 11.75 | 11.89 | 11.70 | 11.87 | 6,934,348 | -0.04(-0.31%) |
Nov 11, 2021 | 11.82 | 12.10 | 11.82 | 11.91 | 8,015,595 | +0.08(+0.71%) |
Nov 10, 2021 | 12.20 | 11.82 | 10,779,362 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.24 | 12.40 | 12.02 | 12.26 | 10,206,294 | +0.10(+0.84%) |
Nov 08, 2021 | 11.79 | 12.56 | 11.74 | 12.16 | 19,806,198 | +0.46(+3.90%) |
Nov 05, 2021 | 11.60 | 11.87 | 11.29 | 11.70 | 24,804,734 | +0.28(+2.45%) |
Nov 04, 2021 | 11.50 | 11.70 | 11.33 | 11.42 | 17,457,504 | +0.10(+0.91%) |
Nov 03, 2021 | 11.28 | 11.54 | 11.10 | 11.32 | 14,779,134 | +0.14(+1.25%) |
Nov 02, 2021 | 11.27 | 11.35 | 11.05 | 11.18 | 10,788,667 | -0.22(-1.96%) |
Nov 01, 2021 | 11.31 | 11.47 | 11.18 | 11.40 | 9,276,024 | +0.24(+2.17%) |
Oct 29, 2021 | 11.04 | 11.19 | 10.87 | 11.16 | 10,086,994 | +0.16(+1.44%) |
Oct 28, 2021 | 10.74 | 11.04 | 10.67 | 11.00 | 10,546,017 | +0.28(+2.61%) |
Oct 27, 2021 | 10.91 | 10.97 | 10.70 | 10.72 | 6,748,360 | -0.34(-3.11%) |
Oct 26, 2021 | 11.20 | 11.07 | 7,327,798 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.09 | 11.23 | 11.03 | 11.14 | 12,149,132 | +0.21(+1.96%) |
Oct 22, 2021 | 10.89 | 10.97 | 10.66 | 10.93 | 8,980,083 | +0.09(+0.86%) |
Oct 21, 2021 | 10.75 | 10.95 | 10.62 | 10.83 | 10,708,243 | -0.01(-0.09%) |
Oct 20, 2021 | 10.64 | 11.08 | 10.64 | 10.84 | 8,193,342 | +0.06(+0.52%) |
Oct 19, 2021 | 10.73 | 10.91 | 10.59 | 10.79 | 5,977,366 | +0.07(+0.61%) |
Oct 18, 2021 | 10.99 | 11.02 | 10.61 | 10.72 | 11,138,539 | -0.14(-1.29%) |
Oct 15, 2021 | 11.09 | 11.22 | 10.84 | 10.86 | 9,808,334 | -0.07(-0.68%) |
Oct 14, 2021 | 10.74 | 11.00 | 10.65 | 10.94 | 9,685,485 | +0.45(+4.26%) |
Oct 13, 2021 | 10.52 | 10.55 | 10.32 | 10.49 | 10,703,653 | -0.18(-1.66%) |
Oct 12, 2021 | 10.62 | 10.73 | 10.39 | 10.67 | 12,761,630 | -0.02(-0.17%) |
Oct 11, 2021 | 10.94 | 11.02 | 10.65 | 10.68 | 11,614,333 | +0.18(+1.68%) |
Oct 08, 2021 | 10.33 | 10.63 | 10.31 | 10.51 | 10,740,841 | +0.35(+3.49%) |
Oct 07, 2021 | 9.902 | 10.28 | 9.698 | 10.15 | 10,655,723 | +0.31(+3.12%) |
Oct 06, 2021 | 9.828 | 9.977 | 9.614 | 9.846 | 13,319,564 | -0.20(-1.95%) |
Oct 05, 2021 | 9.874 | 10.18 | 9.744 | 10.04 | 14,017,279 | +0.33(+3.36%) |
Oct 04, 2021 | 9.558 | 9.898 | 9.558 | 9.716 | 13,423,081 | +0.34(+3.68%) |
Oct 01, 2021 | 9.399 | 9.548 | 9.306 | 9.371 | 11,398,316 | +0.00(+0.00%) |
Sep 30, 2021 | 9.362 | 9.567 | 9.213 | 9.371 | 12,864,522 | -0.01(-0.10%) |
Sep 29, 2021 | 9.222 | 9.474 | 9.092 | 9.381 | 7,405,443 | +0.15(+1.61%) |
Sep 28, 2021 | 9.371 | 9.586 | 9.148 | 9.232 | 12,564,328 | -0.01(-0.10%) |
Sep 27, 2021 | 9.166 | 9.399 | 9.111 | 9.241 | 13,155,764 | +0.33(+3.66%) |
Sep 24, 2021 | 8.859 | 9.036 | 8.732 | 8.915 | 9,546,936 | -0.02(-0.21%) |
Sep 23, 2021 | 8.617 | 9.027 | 8.542 | 8.934 | 14,024,182 | +0.44(+5.15%) |
Sep 22, 2021 | 8.104 | 8.584 | 8.067 | 8.496 | 13,222,866 | +0.62(+7.93%) |
Sep 21, 2021 | 7.955 | 8.003 | 7.736 | 7.872 | 7,855,912 | +0.03(+0.36%) |
Sep 20, 2021 | 7.732 | 7.853 | 7.620 | 7.844 | 8,926,317 | -0.23(-2.88%) |
Sep 17, 2021 | 8.198 | 8.291 | 8.030 | 8.077 | 7,249,116 | -0.19(-2.25%) |
Sep 16, 2021 | 8.412 | 8.440 | 8.207 | 8.263 | 6,563,610 | -0.20(-2.42%) |
Sep 15, 2021 | 8.160 | 8.477 | 8.123 | 8.468 | 9,700,763 | +0.52(+6.57%) |
Sep 14, 2021 | 8.300 | 8.333 | 7.913 | 7.946 | 5,550,501 | -0.25(-3.10%) |
Sep 13, 2021 | 7.940 | 8.219 | 7.912 | 8.200 | 8,794,539 | +0.42(+5.38%) |
Sep 10, 2021 | 7.940 | 7.981 | 7.777 | 7.782 | 6,134,756 | +0.00(+0.00%) |
Sep 09, 2021 | 7.716 | 7.884 | 7.661 | 7.782 | 6,314,121 | -0.02(-0.24%) |
Sep 08, 2021 | 8.051 | 8.135 | 7.782 | 7.800 | 6,580,375 | -0.20(-2.44%) |
Sep 07, 2021 | 8.051 | 8.172 | 7.944 | 7.995 | 6,174,363 | -0.15(-1.83%) |
Sep 03, 2021 | 8.172 | 8.293 | 8.093 | 8.144 | 5,668,332 | -0.08(-1.02%) |
Sep 02, 2021 | 7.856 | 8.265 | 7.819 | 8.228 | 9,727,777 | +0.49(+6.37%) |
Sep 01, 2021 | 7.754 | 7.856 | 7.703 | 7.735 | 9,171,045 | +0.04(+0.48%) |
Aug 31, 2021 | 7.633 | 7.763 | 7.561 | 7.698 | 13,738,239 | +0.03(+0.36%) |
Aug 30, 2021 | 7.828 | 7.837 | 7.651 | 7.670 | 10,223,833 | -0.11(-1.43%) |
Aug 27, 2021 | 7.679 | 7.833 | 7.651 | 7.782 | 7,653,967 | +0.20(+2.70%) |
Aug 26, 2021 | 7.689 | 7.726 | 7.535 | 7.577 | 6,072,925 | -0.18(-2.28%) |
Aug 25, 2021 | 7.716 | 7.772 | 7.624 | 7.754 | 6,524,242 | +0.04(+0.48%) |
Aug 24, 2021 | 7.475 | 7.726 | 7.410 | 7.716 | 11,832,912 | +0.33(+4.53%) |
Aug 23, 2021 | 7.131 | 7.391 | 7.094 | 7.382 | 10,371,737 | +0.47(+6.86%) |
Aug 20, 2021 | 6.777 | 6.936 | 6.750 | 6.908 | 9,652,504 | +0.03(+0.41%) |
Aug 19, 2021 | 6.926 | 6.945 | 6.694 | 6.880 | 13,125,136 | -0.22(-3.14%) |
Aug 18, 2021 | 7.298 | 7.345 | 7.103 | 7.103 | 9,121,395 | -0.13(-1.80%) |
Aug 17, 2021 | 7.252 | 7.419 | 7.131 | 7.233 | 9,571,992 | -0.10(-1.39%) |
Aug 16, 2021 | 7.531 | 7.531 | 7.270 | 7.335 | 11,531,193 | -0.31(-4.01%) |
Aug 13, 2021 | 7.819 | 7.856 | 7.624 | 7.642 | 5,501,472 | -0.20(-2.49%) |
Aug 12, 2021 | 7.791 | 7.856 | 7.628 | 7.837 | 8,163,787 | +0.05(+0.60%) |
Aug 11, 2021 | 7.642 | 7.800 | 7.577 | 7.791 | 10,352,742 | +0.14(+1.82%) |
Aug 10, 2021 | 7.419 | 7.661 | 7.400 | 7.651 | 5,587,116 | +0.28(+3.78%) |
Aug 09, 2021 | 7.391 | 7.410 | 7.214 | 7.373 | 8,970,636 | -0.17(-2.22%) |
Aug 06, 2021 | 7.568 | 7.614 | 7.475 | 7.540 | 7,921,079 | +0.06(+0.75%) |
Aug 05, 2021 | 7.438 | 7.586 | 7.368 | 7.484 | 9,506,111 | +0.22(+3.07%) |
Aug 04, 2021 | 7.698 | 7.698 | 7.261 | 7.261 | 11,195,686 | -0.57(-7.24%) |
Aug 03, 2021 | 7.531 | 7.916 | 7.484 | 7.828 | 9,558,517 | +0.25(+3.31%) |
Aug 02, 2021 | 7.744 | 8.019 | 7.568 | 7.577 | 5,559,468 | -0.18(-2.28%) |
Jul 30, 2021 | 7.716 | 7.782 | 7.535 | 7.754 | 9,411,886 | +0.00(+0.00%) |
Jul 29, 2021 | 7.670 | 8.042 | 7.661 | 7.754 | 11,104,412 | +0.21(+2.84%) |
Jul 28, 2021 | 7.456 | 7.582 | 7.335 | 7.540 | 12,644,445 | +0.09(+1.25%) |
Jul 27, 2021 | 7.596 | 7.596 | 7.326 | 7.447 | 10,753,621 | -0.20(-2.55%) |
Jul 26, 2021 | 7.410 | 7.730 | 7.410 | 7.642 | 7,993,414 | +0.15(+1.99%) |
Jul 23, 2021 | 7.540 | 7.540 | 7.377 | 7.493 | 4,279,683 | +0.00(+0.00%) |
Jul 22, 2021 | 7.572 | 7.572 | 7.345 | 7.493 | 6,614,397 | -0.03(-0.37%) |
Jul 21, 2021 | 7.438 | 7.637 | 7.363 | 7.521 | 10,253,360 | +0.28(+3.85%) |
Jul 20, 2021 | 7.168 | 7.354 | 6.994 | 7.242 | 9,790,301 | +0.05(+0.65%) |
Jul 19, 2021 | 7.214 | 7.270 | 6.996 | 7.196 | 17,407,916 | -0.33(-4.33%) |
Jul 16, 2021 | 8.005 | 8.014 | 7.503 | 7.521 | 9,565,280 | -0.37(-4.71%) |
Jul 15, 2021 | 7.902 | 8.079 | 7.814 | 7.893 | 10,641,432 | -0.13(-1.62%) |
Jul 14, 2021 | 8.451 | 8.604 | 7.995 | 8.023 | 10,555,264 | -0.39(-4.64%) |
Jul 13, 2021 | 8.256 | 8.446 | 8.135 | 8.414 | 10,038,390 | +0.11(+1.34%) |
Jul 12, 2021 | 8.339 | 8.414 | 8.228 | 8.302 | 6,754,706 | -0.18(-2.08%) |
Jul 09, 2021 | 8.470 | 8.600 | 8.339 | 8.479 | 7,871,028 | +0.14(+1.67%) |
Jul 08, 2021 | 8.246 | 8.488 | 8.163 | 8.339 | 9,397,662 | -0.14(-1.64%) |
Jul 07, 2021 | 8.702 | 8.823 | 8.404 | 8.479 | 9,618,242 | -0.26(-2.98%) |
Jul 06, 2021 | 8.999 | 9.046 | 8.572 | 8.739 | 11,314,045 | -0.30(-3.29%) |
Jul 02, 2021 | 9.092 | 9.130 | 8.869 | 9.037 | 7,855,111 | -0.17(-1.82%) |
Jul 01, 2021 | 9.204 | 9.278 | 9.055 | 9.204 | 11,724,210 | +0.30(+3.34%) |
Jun 30, 2021 | 8.823 | 8.976 | 8.823 | 8.907 | 8,235,844 | +0.13(+1.48%) |
Jun 29, 2021 | 8.832 | 8.888 | 8.716 | 8.776 | 10,392,101 | +0.05(+0.53%) |
Jun 28, 2021 | 9.018 | 9.018 | 8.679 | 8.730 | 14,804,706 | -0.33(-3.59%) |
Jun 25, 2021 | 9.185 | 9.199 | 9.037 | 9.055 | 6,358,285 | -0.07(-0.71%) |
Jun 24, 2021 | 9.111 | 9.158 | 8.982 | 9.120 | 7,717,312 | +0.02(+0.20%) |
Jun 23, 2021 | 9.288 | 9.376 | 9.083 | 9.102 | 10,805,088 | -0.08(-0.91%) |
Jun 22, 2021 | 9.288 | 9.288 | 9.051 | 9.185 | 13,073,973 | -0.13(-1.40%) |
Jun 21, 2021 | 9.102 | 9.362 | 8.953 | 9.316 | 10,159,306 | +0.33(+3.62%) |
Jun 18, 2021 | 8.814 | 9.241 | 8.725 | 8.990 | 12,277,138 | -0.01(-0.10%) |
Jun 17, 2021 | 9.362 | 9.371 | 8.841 | 8.999 | 13,325,796 | -0.40(-4.25%) |
Jun 16, 2021 | 9.678 | 9.687 | 9.339 | 9.399 | 10,668,755 | -0.28(-2.88%) |
Jun 15, 2021 | 9.399 | 9.804 | 9.399 | 9.678 | 15,130,377 | +0.35(+3.79%) |
Jun 14, 2021 | 9.343 | 9.483 | 9.283 | 9.325 | 9,324,619 | +0.04(+0.48%) |
Jun 11, 2021 | 9.383 | 9.448 | 9.225 | 9.281 | 9,967,140 | -0.07(-0.79%) |
Jun 10, 2021 | 9.374 | 9.383 | 9.058 | 9.355 | 17,469,298 | +0.16(+1.72%) |
Jun 09, 2021 | 9.206 | 9.336 | 9.063 | 9.197 | 11,720,815 | +0.06(+0.71%) |
Jun 08, 2021 | 8.826 | 9.206 | 8.789 | 9.132 | 17,256,894 | +0.34(+3.91%) |
Jun 07, 2021 | 8.761 | 8.900 | 8.594 | 8.789 | 10,819,424 | +0.05(+0.53%) |
Jun 04, 2021 | 8.631 | 8.817 | 8.548 | 8.742 | 10,570,941 | +0.22(+2.61%) |
Jun 03, 2021 | 8.483 | 8.543 | 8.380 | 8.520 | 8,722,193 | +0.00(+0.00%) |
Jun 02, 2021 | 8.343 | 8.631 | 8.241 | 8.520 | 14,400,535 | +0.29(+3.49%) |
Jun 01, 2021 | 7.935 | 8.297 | 7.870 | 8.232 | 17,257,782 | +0.69(+9.10%) |
May 28, 2021 | 7.462 | 7.569 | 7.364 | 7.545 | 7,666,341 | +0.11(+1.50%) |
May 27, 2021 | 7.350 | 7.499 | 7.322 | 7.434 | 7,099,780 | +0.14(+1.91%) |
May 26, 2021 | 7.174 | 7.355 | 7.155 | 7.295 | 8,030,897 | +0.11(+1.55%) |
May 25, 2021 | 7.378 | 7.425 | 7.174 | 7.183 | 7,819,198 | -0.27(-3.61%) |
May 24, 2021 | 7.369 | 7.462 | 7.202 | 7.452 | 6,585,779 | +0.20(+2.82%) |
May 21, 2021 | 7.397 | 7.415 | 7.206 | 7.248 | 8,183,738 | -0.03(-0.38%) |
May 20, 2021 | 7.322 | 7.332 | 7.137 | 7.276 | 7,283,857 | -0.05(-0.63%) |
May 19, 2021 | 7.480 | 7.480 | 7.248 | 7.322 | 11,252,230 | -0.30(-3.90%) |
May 18, 2021 | 7.694 | 7.861 | 7.499 | 7.619 | 11,571,950 | -0.07(-0.97%) |
May 17, 2021 | 7.443 | 7.694 | 7.397 | 7.694 | 11,673,467 | +0.23(+3.11%) |
May 14, 2021 | 7.239 | 7.489 | 7.239 | 7.462 | 12,735,772 | +0.32(+4.42%) |
May 13, 2021 | 7.239 | 7.378 | 7.011 | 7.146 | 12,423,153 | -0.19(-2.53%) |
May 12, 2021 | 7.202 | 7.554 | 7.202 | 7.332 | 13,844,130 | +0.17(+2.33%) |
May 11, 2021 | 6.961 | 7.220 | 6.812 | 7.165 | 14,652,945 | +0.06(+0.78%) |
May 10, 2021 | 7.471 | 7.490 | 7.090 | 7.109 | 16,439,569 | -0.22(-3.04%) |
May 07, 2021 | 7.406 | 7.457 | 7.281 | 7.332 | 11,779,417 | -0.06(-0.88%) |
May 06, 2021 | 7.304 | 7.401 | 7.118 | 7.397 | 8,990,649 | +0.15(+2.05%) |
May 05, 2021 | 7.211 | 7.336 | 7.035 | 7.248 | 14,464,717 | +0.14(+1.96%) |
May 04, 2021 | 7.480 | 7.480 | 7.026 | 7.109 | 14,709,783 | -0.38(-5.08%) |
May 03, 2021 | 7.295 | 7.490 | 7.211 | 7.490 | 7,100,377 | +0.28(+3.86%) |
Apr 30, 2021 | 7.276 | 7.378 | 7.183 | 7.211 | 6,167,631 | -0.16(-2.14%) |
Apr 29, 2021 | 7.471 | 7.564 | 7.271 | 7.369 | 7,548,226 | +0.05(+0.63%) |
Apr 28, 2021 | 7.007 | 7.350 | 6.970 | 7.322 | 10,039,027 | +0.35(+5.06%) |
Apr 27, 2021 | 7.063 | 7.100 | 6.849 | 6.970 | 17,117,436 | -0.06(-0.79%) |
Apr 26, 2021 | 6.961 | 7.072 | 6.942 | 7.026 | 4,602,444 | +0.06(+0.93%) |
Apr 23, 2021 | 6.998 | 7.007 | 6.868 | 6.961 | 3,961,334 | +0.06(+0.81%) |
Apr 22, 2021 | 6.998 | 7.007 | 6.775 | 6.905 | 6,634,044 | -0.10(-1.46%) |
Apr 21, 2021 | 6.654 | 7.007 | 6.645 | 7.007 | 5,358,812 | +0.22(+3.28%) |
Apr 20, 2021 | 7.248 | 7.295 | 6.775 | 6.784 | 10,678,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.462 | 7.480 | 7.267 | 7.285 | 7,651,314 | -0.11(-1.51%) |
Apr 16, 2021 | 7.564 | 7.564 | 7.354 | 7.397 | 6,276,244 | -0.11(-1.48%) |
Apr 15, 2021 | 7.490 | 7.564 | 7.397 | 7.508 | 7,320,812 | +0.07(+1.00%) |
Apr 14, 2021 | 7.072 | 7.554 | 7.072 | 7.434 | 7,216,702 | +0.43(+6.09%) |
Apr 13, 2021 | 7.007 | 7.086 | 6.998 | 7.007 | 4,120,283 | -0.04(-0.53%) |
Apr 12, 2021 | 7.137 | 7.165 | 6.998 | 7.044 | 3,889,005 | -0.01(-0.13%) |
Apr 09, 2021 | 7.183 | 7.267 | 7.044 | 7.053 | 5,238,500 | -0.17(-2.31%) |
Apr 08, 2021 | 7.137 | 7.220 | 7.007 | 7.220 | 5,503,896 | +0.06(+0.91%) |
Apr 07, 2021 | 7.155 | 7.174 | 6.998 | 7.155 | 5,506,913 | +0.00(+0.00%) |
Apr 06, 2021 | 7.090 | 7.360 | 7.081 | 7.155 | 9,855,370 | +0.11(+1.58%) |
Apr 05, 2021 | 7.285 | 7.285 | 6.961 | 7.044 | 7,403,141 | -0.26(-3.56%) |
Apr 01, 2021 | 7.016 | 7.309 | 6.933 | 7.304 | 9,463,284 | +0.32(+4.65%) |
Mar 31, 2021 | 7.063 | 7.081 | 6.933 | 6.979 | 8,360,140 | -0.06(-0.79%) |
Mar 30, 2021 | 6.979 | 7.100 | 6.961 | 7.035 | 8,188,808 | -0.01(-0.13%) |
Mar 29, 2021 | 7.193 | 7.220 | 6.988 | 7.044 | 6,861,721 | -0.19(-2.69%) |
Mar 26, 2021 | 7.220 | 7.267 | 7.081 | 7.239 | 9,990,291 | +0.13(+1.83%) |
Mar 25, 2021 | 6.951 | 7.128 | 6.803 | 7.109 | 9,022,508 | +0.00(+0.00%) |
Mar 24, 2021 | 7.063 | 7.278 | 7.044 | 7.109 | 12,609,258 | +0.19(+2.82%) |
Mar 23, 2021 | 7.026 | 7.090 | 6.849 | 6.914 | 10,802,958 | -0.34(-4.73%) |
Mar 22, 2021 | 7.480 | 7.499 | 7.248 | 7.258 | 7,474,143 | -0.17(-2.25%) |
Mar 19, 2021 | 7.360 | 7.527 | 7.174 | 7.425 | 10,676,985 | +0.12(+1.65%) |
Mar 18, 2021 | 7.629 | 7.666 | 7.220 | 7.304 | 9,638,230 | -0.45(-5.86%) |
Mar 17, 2021 | 7.564 | 7.777 | 7.499 | 7.759 | 7,949,557 | +0.14(+1.83%) |
Mar 16, 2021 | 7.796 | 7.842 | 7.564 | 7.619 | 10,413,707 | -0.24(-3.07%) |
Mar 15, 2021 | 7.861 | 7.926 | 7.702 | 7.861 | 7,170,283 | -0.01(-0.12%) |
Mar 12, 2021 | 7.805 | 7.870 | 7.684 | 7.870 | 7,218,197 | +0.05(+0.68%) |
Mar 11, 2021 | 7.798 | 7.937 | 7.766 | 7.817 | 9,630,169 | +0.12(+1.56%) |
Mar 10, 2021 | 7.409 | 7.733 | 7.381 | 7.696 | 9,606,228 | +0.30(+4.01%) |
Mar 09, 2021 | 7.530 | 7.622 | 7.354 | 7.400 | 11,787,029 | -0.13(-1.72%) |
Mar 08, 2021 | 7.733 | 7.789 | 7.437 | 7.530 | 16,977,480 | -0.07(-0.97%) |
Mar 05, 2021 | 7.502 | 7.724 | 7.380 | 7.604 | 15,996,710 | +0.32(+4.45%) |
Mar 04, 2021 | 6.992 | 7.335 | 6.816 | 7.280 | 22,795,228 | +0.34(+4.94%) |
Mar 03, 2021 | 6.965 | 7.205 | 6.928 | 6.937 | 9,804,612 | +0.03(+0.40%) |
Mar 02, 2021 | 6.909 | 7.020 | 6.844 | 6.909 | 7,208,223 | +0.03(+0.40%) |
Mar 01, 2021 | 7.011 | 7.057 | 6.807 | 6.881 | 11,455,820 | +0.02(+0.27%) |
Feb 26, 2021 | 6.733 | 6.965 | 6.576 | 6.863 | 12,488,626 | -0.04(-0.54%) |
Feb 25, 2021 | 7.104 | 7.150 | 6.826 | 6.900 | 13,748,224 | -0.15(-2.10%) |
Feb 24, 2021 | 6.779 | 7.122 | 6.724 | 7.048 | 13,485,852 | +0.27(+3.96%) |
Feb 23, 2021 | 6.650 | 6.807 | 6.418 | 6.779 | 11,989,673 | +0.12(+1.81%) |
Feb 22, 2021 | 6.418 | 6.835 | 6.400 | 6.659 | 14,312,018 | +0.27(+4.20%) |
Feb 19, 2021 | 6.335 | 6.439 | 6.298 | 6.390 | 5,528,282 | +0.11(+1.77%) |
Feb 18, 2021 | 6.390 | 6.455 | 6.279 | 6.279 | 6,352,858 | -0.15(-2.31%) |
Feb 17, 2021 | 6.418 | 6.492 | 6.196 | 6.427 | 8,773,369 | +0.00(+0.00%) |
Feb 16, 2021 | 6.427 | 6.492 | 6.289 | 6.427 | 18,301,174 | +0.18(+2.81%) |
Feb 12, 2021 | 6.011 | 6.251 | 5.988 | 6.251 | 7,743,266 | +0.18(+2.90%) |
Feb 11, 2021 | 6.205 | 6.381 | 6.043 | 6.076 | 8,679,345 | -0.11(-1.80%) |
Feb 10, 2021 | 5.816 | 6.196 | 5.770 | 6.187 | 13,553,690 | +0.44(+7.57%) |
Feb 09, 2021 | 5.881 | 5.909 | 5.622 | 5.751 | 15,041,443 | -0.23(-3.87%) |
Feb 08, 2021 | 5.983 | 6.029 | 5.872 | 5.983 | 15,433,369 | +0.10(+1.73%) |
Feb 05, 2021 | 5.955 | 5.955 | 5.775 | 5.881 | 12,237,478 | +0.04(+0.63%) |
Feb 04, 2021 | 6.066 | 6.066 | 5.751 | 5.844 | 12,819,963 | -0.13(-2.17%) |
Feb 03, 2021 | 5.788 | 6.038 | 5.751 | 5.974 | 11,612,139 | +0.24(+4.20%) |
Feb 02, 2021 | 5.964 | 5.974 | 5.714 | 5.733 | 9,509,731 | -0.03(-0.48%) |