Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.220 | 4.370 | 3.970 | 4.180 | 1,499,118 | -0.03(-0.71%) |
Mar 30, 2022 | 4.110 | 4.590 | 3.990 | 4.210 | 3,671,936 | +0.11(+2.68%) |
Mar 29, 2022 | 4.100 | 4.200 | 3.945 | 4.100 | 1,108,757 | +0.06(+1.49%) |
Mar 28, 2022 | 4.360 | 4.370 | 3.930 | 4.040 | 1,471,943 | -0.32(-7.34%) |
Mar 25, 2022 | 4.590 | 4.645 | 4.140 | 4.360 | 1,703,166 | -0.25(-5.42%) |
Mar 24, 2022 | 4.500 | 4.970 | 4.410 | 4.610 | 2,568,496 | +0.27(+6.22%) |
Mar 23, 2022 | 4.670 | 4.960 | 4.280 | 4.340 | 2,688,484 | -0.34(-7.26%) |
Mar 22, 2022 | 4.040 | 4.700 | 4.015 | 4.680 | 2,415,283 | +0.62(+15.27%) |
Mar 21, 2022 | 4.080 | 4.210 | 3.810 | 4.060 | 1,462,039 | -0.05(-1.22%) |
Mar 18, 2022 | 3.770 | 4.230 | 3.750 | 4.110 | 3,810,008 | +0.27(+7.03%) |
Mar 17, 2022 | 3.010 | 3.850 | 2.990 | 3.840 | 3,402,839 | +0.80(+26.32%) |
Mar 16, 2022 | 3.090 | 3.090 | 2.900 | 3.040 | 1,390,399 | +0.08(+2.70%) |
Mar 15, 2022 | 2.860 | 2.980 | 2.720 | 2.960 | 1,178,401 | +0.10(+3.50%) |
Mar 14, 2022 | 3.140 | 3.180 | 2.800 | 2.860 | 1,742,323 | -0.28(-8.92%) |
Mar 11, 2022 | 3.570 | 3.630 | 3.130 | 3.140 | 1,718,951 | -0.55(-14.91%) |
Mar 10, 2022 | 3.270 | 3.695 | 3.011 | 3.690 | 4,393,395 | +0.29(+8.53%) |
Mar 09, 2022 | 4.280 | 4.390 | 3.290 | 3.400 | 17,262,860 | +0.02(+0.59%) |
Mar 08, 2022 | 2.990 | 3.750 | 2.980 | 3.380 | 5,067,654 | +0.41(+13.80%) |
Mar 07, 2022 | 2.940 | 3.305 | 2.900 | 2.970 | 3,062,308 | -0.40(-11.87%) |
Mar 04, 2022 | 3.140 | 3.480 | 2.920 | 3.370 | 5,924,691 | +0.25(+8.01%) |
Mar 03, 2022 | 2.970 | 3.830 | 2.860 | 3.120 | 23,511,440 | +0.50(+19.08%) |
Mar 02, 2022 | 2.760 | 2.760 | 2.555 | 2.620 | 936,912 | -0.10(-3.68%) |
Mar 01, 2022 | 2.920 | 2.920 | 2.600 | 2.720 | 1,313,131 | -0.18(-6.21%) |
Feb 28, 2022 | 2.980 | 2.980 | 2.800 | 2.900 | 1,261,020 | -0.20(-6.45%) |
Feb 25, 2022 | 3.100 | 3.300 | 3.080 | 3.100 | 1,476,632 | -0.02(-0.64%) |
Feb 24, 2022 | 2.680 | 3.180 | 2.640 | 3.120 | 796,653 | +0.29(+10.25%) |
Feb 23, 2022 | 3.000 | 3.060 | 2.800 | 2.830 | 553,353 | -0.12(-4.07%) |
Feb 22, 2022 | 3.060 | 3.090 | 2.900 | 2.950 | 445,640 | -0.14(-4.53%) |
Feb 18, 2022 | 3.090 | 0 | -0.19(-5.79%) | |||
Feb 17, 2022 | 3.360 | 3.400 | 3.240 | 3.280 | 396,576 | -0.11(-3.24%) |
Feb 16, 2022 | 3.280 | 3.444 | 3.240 | 3.390 | 469,405 | +0.11(+3.35%) |
Feb 15, 2022 | 3.140 | 3.295 | 3.000 | 3.280 | 451,498 | +0.21(+6.84%) |
Feb 14, 2022 | 3.210 | 3.250 | 3.010 | 3.070 | 442,115 | -0.04(-1.29%) |
Feb 11, 2022 | 3.400 | 3.400 | 3.065 | 3.110 | 669,982 | -0.29(-8.53%) |
Feb 10, 2022 | 3.410 | 3.780 | 3.330 | 3.400 | 532,349 | -0.06(-1.73%) |
Feb 09, 2022 | 3.480 | 3.545 | 3.310 | 3.460 | 1,235,092 | +0.04(+1.17%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.170 | 3.420 | 704,287 | +0.10(+3.01%) |
Feb 07, 2022 | 3.400 | 3.580 | 3.270 | 3.320 | 539,511 | -0.07(-2.06%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.300 | 3.390 | 261,373 | -0.04(-1.17%) |
Feb 03, 2022 | 3.640 | 3.360 | 3.430 | 476,973 | -0.32(-8.53%) | |
Feb 02, 2022 | 4.120 | 4.120 | 3.700 | 3.750 | 345,274 | -0.36(-8.76%) |
Feb 01, 2022 | 4.240 | 4.290 | 3.920 | 4.110 | 622,247 | -0.03(-0.72%) |
Jan 31, 2022 | 3.850 | 4.140 | 765,868 | +0.43(+11.59%) | ||
Jan 28, 2022 | 3.760 | 3.830 | 3.440 | 3.710 | 724,395 | -0.03(-0.80%) |
Jan 27, 2022 | 4.280 | 4.380 | 3.630 | 3.740 | 1,068,436 | -0.49(-11.58%) |
Jan 26, 2022 | 4.400 | 4.710 | 4.205 | 4.230 | 519,231 | -0.22(-4.94%) |
Jan 25, 2022 | 4.450 | 4.570 | 4.240 | 4.450 | 585,218 | -0.14(-3.05%) |
Jan 24, 2022 | 4.350 | 4.590 | 4.150 | 4.590 | 577,324 | +0.03(+0.66%) |
Jan 21, 2022 | 4.610 | 4.700 | 4.340 | 4.560 | 696,668 | -0.14(-2.98%) |
Jan 20, 2022 | 5.100 | 5.240 | 4.690 | 4.700 | 604,659 | -0.32(-6.37%) |
Jan 19, 2022 | 5.210 | 5.330 | 4.960 | 5.020 | 716,558 | -0.23(-4.38%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.170 | 5.250 | 760,382 | -0.44(-7.73%) |
Jan 14, 2022 | 5.690 | 0 | -0.22(-3.72%) | |||
Jan 13, 2022 | 6.250 | 6.260 | 5.820 | 5.910 | 399,027 | -0.34(-5.44%) |
Jan 12, 2022 | 6.430 | 6.570 | 6.200 | 6.250 | 297,942 | -0.13(-2.04%) |
Jan 11, 2022 | 6.040 | 6.440 | 5.930 | 6.380 | 543,562 | +0.29(+4.76%) |
Jan 10, 2022 | 6.440 | 6.500 | 5.980 | 6.090 | 652,586 | -0.42(-6.45%) |
Jan 07, 2022 | 6.570 | 6.720 | 6.370 | 6.510 | 391,828 | -0.07(-1.06%) |
Jan 06, 2022 | 6.820 | 6.820 | 6.360 | 6.580 | 504,102 | -0.29(-4.22%) |
Jan 05, 2022 | 7.110 | 7.120 | 6.860 | 6.870 | 367,903 | -0.19(-2.69%) |
Jan 04, 2022 | 7.610 | 7.610 | 6.840 | 7.060 | 843,412 | -0.54(-7.11%) |
Jan 03, 2022 | 7.580 | 7.920 | 7.420 | 7.600 | 412,792 | +0.08(+1.06%) |
Dec 31, 2021 | 7.660 | 7.815 | 7.500 | 7.520 | 447,561 | -0.18(-2.34%) |
Dec 30, 2021 | 7.630 | 8.160 | 7.630 | 7.700 | 1,496,806 | +0.05(+0.65%) |
Dec 29, 2021 | 8.160 | 8.170 | 7.540 | 7.650 | 624,997 | -0.42(-5.20%) |
Dec 28, 2021 | 8.350 | 8.640 | 7.960 | 8.070 | 515,088 | -0.30(-3.58%) |
Dec 27, 2021 | 8.550 | 8.680 | 8.190 | 8.370 | 393,604 | -0.20(-2.33%) |
Dec 23, 2021 | 8.670 | 8.780 | 8.420 | 8.570 | 467,916 | +0.02(+0.23%) |
Dec 22, 2021 | 8.400 | 8.630 | 8.222 | 8.550 | 442,474 | +0.11(+1.30%) |
Dec 21, 2021 | 8.200 | 8.500 | 8.190 | 8.440 | 621,262 | +0.31(+3.81%) |
Dec 20, 2021 | 7.790 | 8.230 | 7.430 | 8.130 | 676,517 | +0.13(+1.63%) |
Dec 17, 2021 | 7.900 | 8.200 | 7.670 | 8.000 | 1,682,806 | +0.11(+1.39%) |
Dec 16, 2021 | 8.130 | 8.370 | 7.680 | 7.890 | 778,888 | -0.04(-0.50%) |
Dec 15, 2021 | 7.500 | 8.060 | 7.500 | 7.930 | 759,346 | +0.12(+1.54%) |
Dec 14, 2021 | 7.810 | 7.960 | 7.560 | 7.810 | 514,134 | -0.04(-0.51%) |
Dec 13, 2021 | 7.980 | 8.050 | 7.810 | 7.850 | 826,019 | -0.05(-0.63%) |
Dec 10, 2021 | 8.450 | 8.600 | 7.830 | 7.900 | 527,741 | -0.58(-6.84%) |
Dec 09, 2021 | 8.580 | 8.800 | 8.360 | 8.480 | 373,240 | -0.18(-2.08%) |
Dec 08, 2021 | 8.400 | 8.890 | 8.230 | 8.660 | 449,248 | +0.28(+3.34%) |
Dec 07, 2021 | 8.370 | 8.705 | 8.310 | 8.380 | 441,953 | +0.14(+1.70%) |
Dec 06, 2021 | 8.190 | 8.460 | 7.760 | 8.240 | 791,649 | -0.07(-0.84%) |
Dec 03, 2021 | 8.970 | 8.980 | 8.220 | 8.310 | 652,596 | -0.68(-7.56%) |
Dec 02, 2021 | 9.020 | 9.140 | 8.730 | 8.990 | 516,887 | -0.07(-0.77%) |
Dec 01, 2021 | 10.22 | 10.22 | 9.040 | 9.060 | 562,789 | -0.89(-8.94%) |
Nov 30, 2021 | 9.610 | 9.990 | 9.440 | 9.950 | 558,419 | +0.16(+1.63%) |
Nov 29, 2021 | 9.810 | 9.880 | 9.460 | 9.790 | 428,832 | +0.12(+1.24%) |
Nov 26, 2021 | 9.500 | 10.16 | 9.443 | 9.670 | 539,373 | -0.03(-0.31%) |
Nov 24, 2021 | 9.730 | 10.11 | 9.260 | 9.700 | 1,283,735 | +0.45(+4.86%) |
Nov 23, 2021 | 9.720 | 9.790 | 8.990 | 9.250 | 668,665 | -0.52(-5.32%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.300 | 9.770 | 710,497 | +0.07(+0.72%) |
Nov 19, 2021 | 9.780 | 10.12 | 9.680 | 9.700 | 892,194 | -0.18(-1.82%) |
Nov 18, 2021 | 10.58 | 9.900 | 9.800 | 9.880 | 560,957 | -0.63(-5.99%) |
Nov 17, 2021 | 10.93 | 11.12 | 10.43 | 10.51 | 359,500 | -0.45(-4.11%) |
Nov 16, 2021 | 10.92 | 11.10 | 10.84 | 10.96 | 434,095 | -0.03(-0.27%) |
Nov 15, 2021 | 10.78 | 11.00 | 10.48 | 10.99 | 634,381 | +0.34(+3.19%) |
Nov 12, 2021 | 10.98 | 11.13 | 10.40 | 10.65 | 790,714 | -0.32(-2.92%) |
Nov 11, 2021 | 10.91 | 11.05 | 10.15 | 10.97 | 440,499 | +0.06(+0.55%) |
Nov 10, 2021 | 11.25 | 10.91 | 889,133 | -0.09(-0.82%) | ||
Nov 09, 2021 | 11.90 | 11.90 | 10.72 | 11.00 | 520,718 | -0.89(-7.49%) |
Nov 08, 2021 | 11.51 | 12.00 | 11.47 | 11.89 | 607,623 | +0.60(+5.31%) |
Nov 05, 2021 | 11.14 | 11.55 | 10.90 | 11.29 | 318,054 | +0.21(+1.90%) |
Nov 04, 2021 | 11.83 | 11.94 | 10.87 | 11.08 | 403,971 | -0.55(-4.73%) |
Nov 03, 2021 | 11.41 | 11.80 | 11.02 | 11.63 | 368,693 | +0.14(+1.22%) |
Nov 02, 2021 | 11.46 | 11.64 | 11.13 | 11.49 | 331,837 | -0.02(-0.17%) |
Nov 01, 2021 | 10.60 | 12.12 | 11.16 | 11.51 | 773,484 | +0.96(+9.10%) |
Oct 29, 2021 | 11.20 | 11.27 | 10.46 | 10.55 | 483,385 | -0.57(-5.13%) |
Oct 28, 2021 | 10.44 | 11.14 | 10.36 | 11.12 | 458,672 | +0.66(+6.31%) |
Oct 27, 2021 | 11.22 | 11.50 | 10.33 | 10.46 | 505,563 | -0.72(-6.44%) |
Oct 26, 2021 | 10.47 | 11.18 | 648,964 | +0.71(+6.78%) | ||
Oct 25, 2021 | 10.95 | 10.38 | 10.47 | 343,227 | -0.40(-3.68%) | |
Oct 22, 2021 | 11.00 | 11.04 | 10.62 | 10.87 | 286,233 | -0.16(-1.45%) |
Oct 21, 2021 | 11.00 | 11.25 | 10.92 | 11.03 | 230,536 | -0.08(-0.72%) |
Oct 20, 2021 | 11.58 | 11.58 | 11.00 | 11.11 | 332,401 | -0.40(-3.48%) |
Oct 19, 2021 | 11.64 | 11.82 | 11.34 | 11.51 | 282,474 | -0.16(-1.37%) |
Oct 18, 2021 | 12.26 | 12.39 | 11.42 | 11.67 | 378,924 | -0.89(-7.09%) |
Oct 15, 2021 | 12.85 | 12.85 | 12.23 | 12.56 | 196,255 | -0.13(-1.02%) |
Oct 14, 2021 | 12.73 | 12.85 | 12.24 | 12.69 | 232,800 | +0.06(+0.48%) |
Oct 13, 2021 | 12.25 | 12.67 | 12.01 | 12.63 | 264,455 | +0.44(+3.61%) |
Oct 12, 2021 | 11.30 | 12.23 | 11.30 | 12.19 | 326,661 | +0.76(+6.65%) |
Oct 11, 2021 | 10.95 | 11.52 | 10.87 | 11.43 | 283,255 | +0.44(+4.00%) |
Oct 08, 2021 | 11.81 | 11.94 | 10.88 | 10.99 | 551,109 | -0.88(-7.41%) |
Oct 07, 2021 | 12.11 | 12.63 | 11.86 | 11.87 | 384,346 | -0.09(-0.75%) |
Oct 06, 2021 | 12.81 | 12.93 | 11.90 | 11.96 | 325,803 | -1.03(-7.93%) |
Oct 05, 2021 | 13.39 | 13.50 | 12.92 | 12.99 | 366,323 | -0.43(-3.20%) |
Oct 04, 2021 | 14.13 | 14.13 | 13.06 | 13.42 | 404,741 | -0.78(-5.49%) |
Oct 01, 2021 | 14.18 | 14.47 | 13.82 | 14.20 | 361,310 | +0.17(+1.21%) |
Sep 30, 2021 | 14.03 | 14.52 | 13.99 | 14.03 | 396,165 | +0.02(+0.14%) |
Sep 29, 2021 | 13.94 | 14.37 | 13.68 | 14.01 | 611,332 | +0.08(+0.57%) |
Sep 28, 2021 | 14.12 | 14.19 | 13.36 | 13.93 | 315,358 | -0.13(-0.92%) |
Sep 27, 2021 | 13.45 | 14.74 | 13.41 | 14.06 | 620,334 | +0.63(+4.69%) |
Sep 24, 2021 | 13.97 | 14.27 | 13.24 | 13.43 | 371,668 | -0.80(-5.62%) |
Sep 23, 2021 | 13.99 | 14.38 | 13.58 | 14.23 | 408,767 | +0.51(+3.72%) |
Sep 22, 2021 | 13.01 | 13.76 | 12.70 | 13.72 | 258,727 | +0.82(+6.36%) |
Sep 21, 2021 | 12.48 | 12.91 | 12.16 | 12.90 | 307,233 | +0.55(+4.45%) |
Sep 20, 2021 | 12.60 | 12.94 | 11.78 | 12.35 | 547,412 | -0.72(-5.51%) |
Sep 17, 2021 | 13.61 | 13.99 | 12.99 | 13.07 | 3,555,634 | -0.02(-0.15%) |
Sep 16, 2021 | 12.78 | 13.27 | 12.54 | 13.09 | 419,796 | +0.16(+1.24%) |
Sep 15, 2021 | 12.70 | 13.40 | 12.50 | 12.93 | 492,815 | +0.23(+1.81%) |
Sep 14, 2021 | 13.10 | 13.52 | 12.35 | 12.70 | 491,824 | -0.30(-2.31%) |
Sep 13, 2021 | 13.16 | 13.28 | 12.60 | 13.00 | 397,232 | +0.05(+0.39%) |
Sep 10, 2021 | 13.40 | 13.53 | 12.90 | 12.95 | 440,198 | -0.25(-1.89%) |
Sep 09, 2021 | 13.41 | 13.84 | 12.83 | 13.20 | 361,315 | -0.16(-1.20%) |
Sep 08, 2021 | 13.54 | 13.66 | 12.60 | 13.36 | 391,223 | -0.21(-1.55%) |
Sep 07, 2021 | 13.70 | 14.36 | 13.51 | 13.57 | 553,627 | -0.12(-0.88%) |
Sep 03, 2021 | 13.31 | 13.72 | 13.08 | 13.69 | 507,480 | +0.41(+3.09%) |
Sep 02, 2021 | 13.65 | 14.07 | 13.14 | 13.28 | 372,453 | -0.33(-2.42%) |
Sep 01, 2021 | 12.92 | 13.95 | 12.81 | 13.61 | 645,047 | +0.69(+5.34%) |
Aug 31, 2021 | 13.14 | 13.44 | 12.62 | 12.92 | 308,166 | +0.03(+0.23%) |
Aug 30, 2021 | 14.00 | 14.20 | 12.75 | 12.89 | 352,581 | -1.01(-7.27%) |
Aug 27, 2021 | 14.00 | 14.26 | 13.63 | 13.90 | 391,400 | +0.17(+1.24%) |
Aug 26, 2021 | 13.19 | 14.27 | 13.19 | 13.73 | 414,969 | +0.39(+2.92%) |
Aug 25, 2021 | 13.62 | 13.84 | 13.03 | 13.34 | 345,314 | -0.16(-1.19%) |
Aug 24, 2021 | 13.40 | 14.71 | 13.30 | 13.50 | 728,883 | +0.09(+0.67%) |
Aug 23, 2021 | 11.89 | 13.63 | 11.89 | 13.41 | 770,213 | +1.88(+16.31%) |
Aug 20, 2021 | 10.90 | 11.60 | 10.86 | 11.53 | 204,083 | +0.48(+4.34%) |
Aug 19, 2021 | 12.15 | 12.15 | 11.00 | 11.05 | 344,425 | -1.00(-8.30%) |
Aug 18, 2021 | 11.91 | 12.25 | 11.33 | 12.05 | 422,631 | +0.29(+2.47%) |
Aug 17, 2021 | 13.61 | 13.79 | 11.69 | 11.76 | 497,016 | -1.98(-14.41%) |
Aug 16, 2021 | 14.00 | 14.29 | 13.50 | 13.74 | 337,957 | -0.35(-2.48%) |
Aug 13, 2021 | 14.45 | 14.45 | 13.59 | 14.09 | 170,558 | -0.33(-2.29%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.41 | 14.42 | 493,829 | -0.59(-3.93%) |
Aug 11, 2021 | 14.73 | 15.24 | 12.51 | 15.01 | 1,256,861 | -0.54(-3.47%) |
Aug 10, 2021 | 16.25 | 16.25 | 15.29 | 15.55 | 237,840 | -0.32(-2.02%) |
Aug 09, 2021 | 15.42 | 16.17 | 14.65 | 15.87 | 298,297 | +0.82(+5.45%) |
Aug 06, 2021 | 15.41 | 15.89 | 14.89 | 15.05 | 226,759 | -0.22(-1.44%) |
Aug 05, 2021 | 15.01 | 15.50 | 14.78 | 15.27 | 162,328 | +0.44(+2.97%) |
Aug 04, 2021 | 15.20 | 15.52 | 14.54 | 14.83 | 246,436 | -0.49(-3.20%) |
Aug 03, 2021 | 14.95 | 15.36 | 14.60 | 15.32 | 245,874 | +0.34(+2.27%) |
Aug 02, 2021 | 15.69 | 15.69 | 14.85 | 14.98 | 158,034 | -0.54(-3.48%) |
Jul 30, 2021 | 16.05 | 16.72 | 15.27 | 15.52 | 188,102 | -0.55(-3.42%) |
Jul 29, 2021 | 15.95 | 16.29 | 15.43 | 16.07 | 208,735 | +0.30(+1.90%) |
Jul 28, 2021 | 16.06 | 16.31 | 15.67 | 15.77 | 198,798 | -0.19(-1.19%) |
Jul 27, 2021 | 16.46 | 16.46 | 15.62 | 15.96 | 235,928 | -0.51(-3.10%) |
Jul 26, 2021 | 16.67 | 17.19 | 16.25 | 16.47 | 146,377 | -0.18(-1.08%) |
Jul 23, 2021 | 17.65 | 17.65 | 16.28 | 16.65 | 231,802 | -1.04(-5.88%) |
Jul 22, 2021 | 17.99 | 18.25 | 17.20 | 17.69 | 158,328 | -0.28(-1.56%) |
Jul 21, 2021 | 17.30 | 18.16 | 17.29 | 17.97 | 182,531 | +0.89(+5.21%) |
Jul 20, 2021 | 16.85 | 17.09 | 16.42 | 17.08 | 209,638 | +0.49(+2.95%) |
Jul 19, 2021 | 16.65 | 17.38 | 16.06 | 16.59 | 259,101 | -0.57(-3.32%) |
Jul 16, 2021 | 19.02 | 19.17 | 17.07 | 17.16 | 396,655 | -1.82(-9.59%) |
Jul 15, 2021 | 18.42 | 19.10 | 18.08 | 18.98 | 342,850 | +0.86(+4.75%) |
Jul 14, 2021 | 18.54 | 18.98 | 17.81 | 18.12 | 324,960 | -0.28(-1.52%) |
Jul 13, 2021 | 17.16 | 18.45 | 17.14 | 18.40 | 326,656 | +1.01(+5.81%) |
Jul 12, 2021 | 17.86 | 17.86 | 17.09 | 17.39 | 220,078 | -0.55(-3.07%) |
Jul 09, 2021 | 18.10 | 18.32 | 17.89 | 17.94 | 206,883 | +0.12(+0.67%) |
Jul 08, 2021 | 17.57 | 17.95 | 17.20 | 17.82 | 405,620 | -0.14(-0.78%) |
Jul 07, 2021 | 18.50 | 19.82 | 17.52 | 17.96 | 1,481,393 | +0.71(+4.12%) |
Jul 06, 2021 | 17.58 | 17.92 | 16.88 | 17.25 | 364,444 | -0.37(-2.10%) |
Jul 02, 2021 | 17.85 | 17.93 | 17.38 | 17.62 | 114,049 | -0.25(-1.40%) |
Jul 01, 2021 | 18.02 | 18.10 | 17.50 | 17.87 | 168,948 | -0.09(-0.50%) |
Jun 30, 2021 | 17.90 | 18.28 | 17.55 | 17.96 | 463,312 | +0.16(+0.90%) |
Jun 29, 2021 | 18.10 | 18.28 | 17.80 | 17.80 | 411,411 | -0.15(-0.84%) |
Jun 28, 2021 | 17.99 | 18.11 | 17.30 | 17.95 | 283,152 | -0.07(-0.39%) |
Jun 25, 2021 | 17.85 | 18.77 | 17.85 | 18.02 | 2,442,718 | +0.18(+1.01%) |
Jun 24, 2021 | 18.46 | 18.68 | 17.84 | 17.84 | 478,151 | -0.09(-0.50%) |
Jun 23, 2021 | 18.38 | 18.70 | 17.87 | 17.93 | 504,665 | -0.22(-1.21%) |
Jun 22, 2021 | 18.42 | 18.52 | 17.86 | 18.15 | 340,930 | -0.01(-0.06%) |
Jun 21, 2021 | 19.46 | 19.89 | 18.01 | 18.16 | 547,983 | -1.23(-6.34%) |
Jun 18, 2021 | 19.47 | 20.09 | 18.62 | 19.39 | 1,654,361 | -0.55(-2.76%) |
Jun 17, 2021 | 19.91 | 20.42 | 19.11 | 19.94 | 402,189 | +0.02(+0.10%) |
Jun 16, 2021 | 19.22 | 20.16 | 19.22 | 19.92 | 389,662 | +0.60(+3.11%) |
Jun 15, 2021 | 19.04 | 19.42 | 18.36 | 19.32 | 256,361 | +0.19(+0.99%) |
Jun 14, 2021 | 19.79 | 20.29 | 18.83 | 19.13 | 332,537 | -0.75(-3.77%) |
Jun 11, 2021 | 19.49 | 20.63 | 19.49 | 19.88 | 473,137 | +0.53(+2.74%) |
Jun 10, 2021 | 18.68 | 19.46 | 18.44 | 19.35 | 246,341 | +0.56(+2.98%) |
Jun 09, 2021 | 21.26 | 21.26 | 18.45 | 18.79 | 787,405 | -2.31(-10.95%) |
Jun 08, 2021 | 20.43 | 21.23 | 20.34 | 21.10 | 751,197 | +0.62(+3.03%) |
Jun 07, 2021 | 20.01 | 20.65 | 19.34 | 20.48 | 638,162 | +0.48(+2.40%) |
Jun 04, 2021 | 19.27 | 20.49 | 19.08 | 20.00 | 716,011 | +0.93(+4.88%) |
Jun 03, 2021 | 18.92 | 21.80 | 18.82 | 19.07 | 1,534,515 | -0.44(-2.26%) |
Jun 02, 2021 | 17.75 | 19.71 | 17.72 | 19.51 | 935,506 | +1.76(+9.92%) |
Jun 01, 2021 | 20.22 | 20.59 | 17.45 | 17.75 | 884,893 | -2.53(-12.48%) |
May 28, 2021 | 20.79 | 21.60 | 18.82 | 20.28 | 1,359,504 | -0.81(-3.84%) |
May 27, 2021 | 18.58 | 21.34 | 18.35 | 21.09 | 1,943,767 | +2.76(+15.06%) |
May 26, 2021 | 17.33 | 18.35 | 16.52 | 18.33 | 1,267,041 | +1.38(+8.14%) |
May 25, 2021 | 16.21 | 17.33 | 15.75 | 16.95 | 548,187 | +0.72(+4.44%) |
May 24, 2021 | 15.13 | 16.49 | 14.85 | 16.23 | 460,948 | +1.06(+6.99%) |
May 21, 2021 | 15.34 | 16.65 | 14.84 | 15.17 | 3,057,468 | +0.14(+0.93%) |
May 20, 2021 | 13.30 | 15.14 | 13.30 | 15.03 | 1,412,271 | +1.77(+13.35%) |
May 19, 2021 | 13.00 | 13.72 | 12.71 | 13.26 | 532,560 | +0.00(+0.00%) |
May 18, 2021 | 12.14 | 13.67 | 12.06 | 13.26 | 1,193,370 | +1.23(+10.22%) |
May 17, 2021 | 11.66 | 12.39 | 11.66 | 12.03 | 914,301 | +0.12(+0.97%) |
May 14, 2021 | 10.97 | 12.10 | 10.79 | 11.91 | 642,179 | +1.31(+12.41%) |
May 13, 2021 | 11.03 | 11.35 | 10.18 | 10.60 | 651,565 | -0.35(-3.20%) |
May 12, 2021 | 11.39 | 11.87 | 10.69 | 10.95 | 604,292 | -0.69(-5.93%) |
May 11, 2021 | 10.88 | 12.02 | 10.82 | 11.64 | 670,334 | +0.31(+2.74%) |
May 10, 2021 | 11.28 | 11.50 | 10.73 | 11.33 | 707,027 | -0.13(-1.13%) |
May 07, 2021 | 11.90 | 11.96 | 11.08 | 11.46 | 412,001 | -0.20(-1.72%) |
May 06, 2021 | 12.06 | 12.06 | 11.10 | 11.66 | 709,828 | -0.46(-3.80%) |
May 05, 2021 | 12.74 | 12.99 | 12.08 | 12.12 | 454,154 | -0.54(-4.27%) |
May 04, 2021 | 13.20 | 13.25 | 12.06 | 12.66 | 864,079 | -0.76(-5.66%) |
May 03, 2021 | 13.18 | 13.86 | 13.18 | 13.42 | 375,574 | +0.27(+2.05%) |
Apr 30, 2021 | 14.25 | 14.25 | 12.82 | 13.15 | 632,200 | -1.10(-7.72%) |
Apr 29, 2021 | 14.44 | 14.60 | 13.92 | 14.25 | 150,993 | -0.03(-0.21%) |
Apr 28, 2021 | 14.20 | 14.54 | 13.94 | 14.28 | 267,734 | -0.06(-0.42%) |
Apr 27, 2021 | 14.50 | 14.54 | 13.86 | 14.34 | 251,646 | +0.01(+0.07%) |
Apr 26, 2021 | 13.88 | 14.57 | 13.42 | 14.33 | 295,820 | +0.62(+4.52%) |
Apr 23, 2021 | 13.77 | 14.19 | 13.31 | 13.71 | 478,500 | +0.36(+2.70%) |
Apr 22, 2021 | 13.56 | 13.70 | 12.91 | 13.35 | 567,319 | +0.24(+1.83%) |
Apr 21, 2021 | 12.60 | 13.20 | 12.10 | 13.11 | 732,593 | +0.38(+2.99%) |
Apr 20, 2021 | 13.30 | 13.35 | 12.13 | 12.73 | 1,088,155 | -0.66(-4.93%) |
Apr 19, 2021 | 14.50 | 14.54 | 13.33 | 13.39 | 758,513 | -0.95(-6.62%) |
Apr 16, 2021 | 14.91 | 15.14 | 14.21 | 14.34 | 502,200 | -0.40(-2.71%) |
Apr 15, 2021 | 15.60 | 15.88 | 14.62 | 14.74 | 737,923 | -0.86(-5.51%) |
Apr 14, 2021 | 16.00 | 16.50 | 15.38 | 15.60 | 645,330 | +0.13(+0.84%) |
Apr 13, 2021 | 16.34 | 16.85 | 15.43 | 15.47 | 503,672 | -0.94(-5.73%) |
Apr 12, 2021 | 17.22 | 17.24 | 16.18 | 16.41 | 309,759 | -0.74(-4.31%) |
Apr 09, 2021 | 16.75 | 17.24 | 16.57 | 17.15 | 209,200 | +0.41(+2.45%) |
Apr 08, 2021 | 17.09 | 17.10 | 16.41 | 16.74 | 881,222 | -0.22(-1.30%) |
Apr 07, 2021 | 17.45 | 17.69 | 16.86 | 16.96 | 815,359 | -0.49(-2.81%) |
Apr 06, 2021 | 18.71 | 19.16 | 17.35 | 17.45 | 939,066 | -1.41(-7.48%) |
Apr 05, 2021 | 18.16 | 19.19 | 18.16 | 18.86 | 527,180 | +0.72(+3.97%) |