Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.10 | 11.65 | 10.83 | 10.84 | 1,226,174 | -0.16(-1.45%) |
Mar 30, 2022 | 11.34 | 11.57 | 10.94 | 11.00 | 1,222,558 | -0.37(-3.25%) |
Mar 29, 2022 | 11.20 | 11.46 | 11.04 | 11.37 | 1,433,565 | +0.34(+3.08%) |
Mar 28, 2022 | 10.94 | 11.17 | 10.84 | 11.03 | 898,106 | +0.10(+0.91%) |
Mar 25, 2022 | 11.34 | 11.34 | 10.84 | 10.93 | 984,201 | -0.47(-4.12%) |
Mar 24, 2022 | 11.22 | 11.50 | 11.20 | 11.40 | 1,627,668 | +0.24(+2.15%) |
Mar 23, 2022 | 11.41 | 11.62 | 11.12 | 11.16 | 902,059 | -0.40(-3.46%) |
Mar 22, 2022 | 11.54 | 11.80 | 11.42 | 11.56 | 1,192,786 | +0.15(+1.31%) |
Mar 21, 2022 | 11.76 | 11.90 | 11.08 | 11.41 | 2,095,263 | -0.40(-3.39%) |
Mar 18, 2022 | 11.34 | 11.93 | 11.20 | 11.81 | 3,741,256 | +0.49(+4.33%) |
Mar 17, 2022 | 10.87 | 11.40 | 10.85 | 11.32 | 1,369,912 | +0.35(+3.19%) |
Mar 16, 2022 | 10.65 | 10.98 | 10.36 | 10.97 | 1,891,135 | +0.53(+5.08%) |
Mar 15, 2022 | 10.35 | 10.74 | 10.19 | 10.44 | 1,618,257 | +0.19(+1.85%) |
Mar 14, 2022 | 9.870 | 10.62 | 9.840 | 10.25 | 2,083,203 | +0.50(+5.13%) |
Mar 11, 2022 | 10.29 | 10.35 | 9.700 | 9.750 | 1,576,895 | -0.44(-4.32%) |
Mar 10, 2022 | 10.22 | 9.950 | 10.19 | 1,290,892 | -0.21(-2.02%) | |
Mar 09, 2022 | 10.37 | 10.79 | 10.19 | 10.40 | 1,890,737 | +0.35(+3.48%) |
Mar 08, 2022 | 9.860 | 10.57 | 9.530 | 10.05 | 2,193,707 | +0.18(+1.82%) |
Mar 07, 2022 | 10.18 | 10.55 | 9.760 | 9.870 | 2,264,593 | -0.59(-5.64%) |
Mar 04, 2022 | 11.12 | 11.19 | 10.19 | 10.46 | 3,504,721 | -0.82(-7.27%) |
Mar 03, 2022 | 12.55 | 12.57 | 11.04 | 11.28 | 2,547,624 | -1.30(-10.33%) |
Mar 02, 2022 | 12.37 | 12.77 | 12.14 | 12.58 | 1,309,927 | +0.37(+3.03%) |
Mar 01, 2022 | 12.15 | 13.02 | 11.60 | 12.21 | 1,599,708 | -0.05(-0.41%) |
Feb 28, 2022 | 12.38 | 12.70 | 12.08 | 12.26 | 3,278,461 | -0.22(-1.76%) |
Feb 25, 2022 | 12.40 | 12.49 | 12.15 | 12.48 | 1,111,925 | +0.04(+0.32%) |
Feb 24, 2022 | 11.01 | 12.47 | 10.90 | 12.44 | 2,437,104 | +0.73(+6.23%) |
Feb 23, 2022 | 12.42 | 12.44 | 11.70 | 11.71 | 1,660,953 | -0.56(-4.56%) |
Feb 22, 2022 | 12.28 | 12.67 | 12.04 | 12.27 | 1,462,175 | -0.07(-0.57%) |
Feb 18, 2022 | 12.34 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 13.02 | 13.08 | 12.25 | 12.45 | 1,489,227 | -0.59(-4.52%) |
Feb 16, 2022 | 13.12 | 13.25 | 12.89 | 13.04 | 845,608 | -0.28(-2.10%) |
Feb 15, 2022 | 12.78 | 13.44 | 12.75 | 13.32 | 1,251,489 | +0.81(+6.47%) |
Feb 14, 2022 | 12.79 | 12.94 | 12.41 | 12.51 | 1,057,990 | -0.39(-3.02%) |
Feb 11, 2022 | 12.73 | 13.49 | 12.62 | 12.90 | 2,301,156 | +0.16(+1.26%) |
Feb 10, 2022 | 12.81 | 13.56 | 12.51 | 12.74 | 1,946,241 | -0.34(-2.60%) |
Feb 09, 2022 | 12.78 | 13.11 | 12.73 | 13.08 | 1,464,208 | +0.46(+3.65%) |
Feb 08, 2022 | 12.62 | 12.69 | 12.11 | 12.62 | 1,244,298 | -0.13(-1.02%) |
Feb 07, 2022 | 12.61 | 12.95 | 12.59 | 12.75 | 1,056,061 | +0.13(+1.03%) |
Feb 04, 2022 | 12.37 | 12.90 | 12.30 | 12.62 | 1,343,001 | +0.25(+2.02%) |
Feb 03, 2022 | 12.15 | 12.62 | 12.37 | 1,727,058 | -0.04(-0.32%) | |
Feb 02, 2022 | 12.59 | 12.72 | 12.22 | 12.41 | 1,496,641 | -0.24(-1.90%) |
Feb 01, 2022 | 13.10 | 13.13 | 12.51 | 12.65 | 1,575,954 | -0.32(-2.47%) |
Jan 31, 2022 | 12.65 | 12.97 | 1,682,829 | +0.37(+2.94%) | ||
Jan 28, 2022 | 11.80 | 12.61 | 11.62 | 12.60 | 1,583,293 | +0.75(+6.33%) |
Jan 27, 2022 | 12.43 | 12.64 | 11.81 | 11.85 | 1,712,853 | -0.50(-4.05%) |
Jan 26, 2022 | 12.79 | 13.33 | 12.21 | 12.35 | 1,937,967 | -0.25(-1.98%) |
Jan 25, 2022 | 12.49 | 12.74 | 11.90 | 12.60 | 2,014,250 | +0.00(+0.00%) |
Jan 24, 2022 | 12.50 | 12.67 | 11.12 | 12.60 | 3,939,507 | -0.26(-2.02%) |
Jan 21, 2022 | 12.81 | 13.55 | 12.74 | 12.86 | 2,381,175 | -0.29(-2.21%) |
Jan 20, 2022 | 12.90 | 13.97 | 12.76 | 13.15 | 1,894,296 | +0.42(+3.30%) |
Jan 19, 2022 | 12.81 | 13.27 | 12.64 | 12.73 | 1,577,424 | +0.00(+0.00%) |
Jan 18, 2022 | 13.40 | 13.49 | 12.72 | 12.73 | 1,684,896 | -0.80(-5.91%) |
Jan 14, 2022 | 13.53 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.63 | 13.97 | 13.00 | 13.06 | 1,398,058 | -0.55(-4.04%) |
Jan 12, 2022 | 14.51 | 14.66 | 13.61 | 13.61 | 1,703,758 | -0.58(-4.09%) |
Jan 11, 2022 | 14.48 | 14.84 | 14.03 | 14.19 | 1,365,776 | -0.25(-1.73%) |
Jan 10, 2022 | 13.66 | 14.48 | 13.15 | 14.44 | 2,543,882 | +0.92(+6.80%) |
Jan 07, 2022 | 13.12 | 13.83 | 13.06 | 13.52 | 1,816,097 | +0.41(+3.13%) |
Jan 06, 2022 | 13.18 | 14.12 | 12.90 | 13.11 | 3,050,645 | +0.50(+3.97%) |
Jan 05, 2022 | 13.40 | 13.71 | 12.56 | 12.61 | 1,756,377 | -0.79(-5.90%) |
Jan 04, 2022 | 13.97 | 13.97 | 12.94 | 13.40 | 1,889,929 | -0.48(-3.46%) |
Jan 03, 2022 | 14.24 | 14.25 | 13.44 | 13.88 | 1,427,202 | -0.19(-1.35%) |
Dec 31, 2021 | 14.22 | 14.30 | 13.90 | 14.07 | 1,157,013 | -0.15(-1.05%) |
Dec 30, 2021 | 14.91 | 15.30 | 14.12 | 14.22 | 1,641,732 | -0.78(-5.20%) |
Dec 29, 2021 | 14.42 | 15.05 | 14.30 | 15.00 | 1,632,922 | +0.80(+5.63%) |
Dec 28, 2021 | 14.23 | 15.13 | 14.19 | 14.20 | 2,213,059 | -0.19(-1.32%) |
Dec 27, 2021 | 14.24 | 14.60 | 13.95 | 14.39 | 1,561,979 | +0.24(+1.70%) |
Dec 23, 2021 | 14.04 | 14.27 | 13.53 | 14.15 | 1,321,315 | +0.11(+0.78%) |
Dec 22, 2021 | 13.86 | 14.22 | 13.65 | 14.04 | 1,154,275 | -0.19(-1.34%) |
Dec 21, 2021 | 14.23 | 14.34 | 13.75 | 14.23 | 1,697,908 | +0.09(+0.64%) |
Dec 20, 2021 | 15.19 | 15.28 | 14.03 | 14.14 | 2,579,013 | -1.05(-6.91%) |
Dec 17, 2021 | 14.09 | 15.25 | 14.02 | 15.19 | 4,363,341 | +1.03(+7.27%) |
Dec 16, 2021 | 14.31 | 14.82 | 13.96 | 14.16 | 1,586,791 | +0.01(+0.07%) |
Dec 15, 2021 | 13.52 | 14.24 | 13.20 | 14.15 | 1,485,379 | +0.77(+5.75%) |
Dec 14, 2021 | 13.07 | 13.56 | 12.97 | 13.38 | 1,168,409 | +0.17(+1.29%) |
Dec 13, 2021 | 13.44 | 13.97 | 13.08 | 13.21 | 1,241,459 | -0.12(-0.90%) |
Dec 10, 2021 | 13.65 | 13.98 | 13.17 | 13.33 | 2,455,759 | -0.37(-2.70%) |
Dec 09, 2021 | 14.38 | 14.50 | 13.68 | 13.70 | 1,263,074 | -0.65(-4.53%) |
Dec 08, 2021 | 14.42 | 14.72 | 14.18 | 14.35 | 1,391,103 | -0.04(-0.29%) |
Dec 07, 2021 | 13.70 | 14.72 | 13.70 | 14.39 | 2,157,511 | +1.00(+7.48%) |
Dec 06, 2021 | 13.02 | 13.48 | 12.60 | 13.39 | 5,003,277 | +0.30(+2.26%) |
Dec 03, 2021 | 14.25 | 14.25 | 12.82 | 13.09 | 4,392,000 | -1.61(-10.92%) |
Dec 02, 2021 | 15.08 | 15.33 | 14.40 | 14.70 | 2,230,124 | -0.41(-2.71%) |
Dec 01, 2021 | 15.95 | 16.41 | 15.10 | 15.11 | 1,575,789 | -1.04(-6.44%) |
Nov 30, 2021 | 15.94 | 16.34 | 15.23 | 16.15 | 2,108,685 | +0.08(+0.50%) |
Nov 29, 2021 | 16.78 | 17.11 | 16.02 | 16.07 | 2,953,006 | -0.25(-1.53%) |
Nov 26, 2021 | 17.08 | 17.18 | 15.98 | 16.32 | 1,777,020 | -0.07(-0.43%) |
Nov 24, 2021 | 15.94 | 16.49 | 15.60 | 16.39 | 1,295,894 | +0.59(+3.73%) |
Nov 23, 2021 | 16.20 | 16.47 | 15.45 | 15.80 | 2,044,034 | -0.70(-4.24%) |
Nov 22, 2021 | 16.37 | 16.64 | 15.71 | 16.50 | 2,774,243 | -0.02(-0.15%) |
Nov 19, 2021 | 16.63 | 17.13 | 16.47 | 16.52 | 2,841,336 | -0.23(-1.34%) |
Nov 18, 2021 | 17.03 | 16.79 | 16.47 | 16.75 | 1,735,923 | -0.21(-1.24%) |
Nov 17, 2021 | 17.13 | 17.43 | 16.75 | 16.96 | 2,363,584 | -0.20(-1.17%) |
Nov 16, 2021 | 16.93 | 17.58 | 16.77 | 17.16 | 1,839,565 | +0.11(+0.65%) |
Nov 15, 2021 | 16.99 | 17.47 | 16.80 | 17.05 | 1,132,159 | +0.10(+0.59%) |
Nov 12, 2021 | 16.37 | 17.10 | 16.36 | 16.95 | 2,238,748 | +0.54(+3.29%) |
Nov 11, 2021 | 16.02 | 16.48 | 15.75 | 16.41 | 2,984,411 | +0.39(+2.43%) |
Nov 10, 2021 | 16.50 | 16.02 | 2,634,027 | +0.05(+0.31%) | ||
Nov 09, 2021 | 16.32 | 16.47 | 15.75 | 15.97 | 1,828,751 | -0.16(-0.99%) |
Nov 08, 2021 | 16.51 | 17.12 | 15.98 | 16.13 | 2,809,782 | -0.03(-0.19%) |
Nov 05, 2021 | 18.16 | 18.63 | 14.90 | 16.16 | 10,642,352 | -4.60(-22.16%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.55 | 20.76 | 5,043,465 | -0.18(-0.86%) |
Nov 03, 2021 | 20.59 | 21.11 | 20.22 | 20.94 | 2,374,270 | +0.40(+1.95%) |
Nov 02, 2021 | 20.60 | 20.67 | 20.06 | 20.54 | 1,488,805 | -0.02(-0.10%) |
Nov 01, 2021 | 20.12 | 21.14 | 20.01 | 20.56 | 3,303,450 | +0.59(+2.95%) |
Oct 29, 2021 | 20.50 | 19.97 | 2,182,366 | -0.46(-2.25%) | ||
Oct 28, 2021 | 19.71 | 20.50 | 20.43 | 2,141,492 | +0.73(+3.71%) | |
Oct 27, 2021 | 19.11 | 20.25 | 19.10 | 19.70 | 2,932,828 | +0.52(+2.71%) |
Oct 26, 2021 | 19.43 | 19.18 | 1,756,721 | -0.22(-1.13%) | ||
Oct 25, 2021 | 18.00 | 19.52 | 17.86 | 19.40 | 2,626,747 | +1.28(+7.06%) |
Oct 22, 2021 | 18.50 | 18.50 | 16.72 | 18.12 | 3,834,454 | -0.73(-3.87%) |
Oct 21, 2021 | 18.54 | 18.99 | 18.22 | 18.85 | 2,037,479 | +0.62(+3.40%) |
Oct 20, 2021 | 17.42 | 18.93 | 17.42 | 18.23 | 3,163,439 | +0.68(+3.87%) |
Oct 19, 2021 | 17.15 | 18.06 | 16.88 | 17.55 | 2,255,387 | +0.41(+2.39%) |
Oct 18, 2021 | 17.41 | 17.74 | 16.86 | 17.14 | 2,782,134 | +0.20(+1.18%) |
Oct 15, 2021 | 17.10 | 17.22 | 16.54 | 16.94 | 1,701,028 | -0.08(-0.47%) |
Oct 14, 2021 | 17.66 | 17.75 | 16.93 | 17.02 | 1,777,145 | -0.47(-2.69%) |
Oct 13, 2021 | 18.01 | 18.21 | 17.06 | 17.49 | 2,085,824 | -0.56(-3.10%) |
Oct 12, 2021 | 17.70 | 18.31 | 17.48 | 18.05 | 1,357,027 | +0.52(+2.97%) |
Oct 11, 2021 | 17.33 | 17.95 | 17.05 | 17.53 | 1,978,730 | +0.20(+1.15%) |
Oct 08, 2021 | 18.16 | 18.33 | 17.31 | 17.33 | 1,676,640 | -0.81(-4.47%) |
Oct 07, 2021 | 17.80 | 18.40 | 17.70 | 18.14 | 1,673,584 | +0.44(+2.49%) |
Oct 06, 2021 | 17.71 | 17.99 | 17.37 | 17.70 | 1,600,541 | -0.09(-0.51%) |
Oct 05, 2021 | 17.16 | 18.00 | 17.07 | 17.79 | 2,403,279 | +0.67(+3.91%) |
Oct 04, 2021 | 17.06 | 17.61 | 16.19 | 17.12 | 3,146,853 | +0.28(+1.66%) |
Oct 01, 2021 | 18.41 | 18.45 | 15.86 | 16.84 | 6,486,051 | -2.37(-12.34%) |
Sep 30, 2021 | 19.46 | 20.45 | 19.19 | 19.21 | 3,473,133 | -0.23(-1.18%) |
Sep 29, 2021 | 18.69 | 19.99 | 17.94 | 19.44 | 5,992,002 | +1.13(+6.17%) |
Sep 28, 2021 | 18.15 | 18.94 | 17.83 | 18.31 | 4,320,846 | -0.18(-0.97%) |
Sep 27, 2021 | 20.00 | 20.96 | 18.31 | 18.49 | 6,244,600 | -1.34(-6.76%) |
Sep 24, 2021 | 19.20 | 20.27 | 18.91 | 19.83 | 5,235,615 | +0.23(+1.17%) |
Sep 23, 2021 | 17.93 | 19.60 | 17.74 | 19.60 | 7,927,560 | +0.84(+4.48%) |
Sep 22, 2021 | 15.80 | 20.66 | 15.77 | 18.76 | 30,498,832 | +3.90(+26.24%) |
Sep 21, 2021 | 15.02 | 15.22 | 14.41 | 14.86 | 1,760,360 | -0.11(-0.73%) |
Sep 20, 2021 | 14.43 | 15.17 | 14.29 | 14.97 | 2,625,684 | +0.08(+0.54%) |
Sep 17, 2021 | 14.57 | 15.07 | 14.26 | 14.89 | 5,996,048 | +0.45(+3.12%) |
Sep 16, 2021 | 14.44 | 14.85 | 14.10 | 14.44 | 1,880,526 | -0.04(-0.28%) |
Sep 15, 2021 | 13.50 | 14.57 | 13.30 | 14.48 | 3,684,137 | +0.56(+4.02%) |
Sep 14, 2021 | 14.57 | 14.72 | 13.71 | 13.92 | 4,762,349 | -0.82(-5.56%) |
Sep 13, 2021 | 15.33 | 15.33 | 13.90 | 14.74 | 12,730,178 | -2.81(-16.01%) |
Sep 10, 2021 | 19.12 | 19.12 | 17.41 | 17.55 | 4,658,155 | -1.39(-7.34%) |
Sep 09, 2021 | 18.07 | 19.44 | 18.02 | 18.94 | 3,953,056 | +0.68(+3.72%) |
Sep 08, 2021 | 17.70 | 18.45 | 17.31 | 18.26 | 4,650,043 | +0.63(+3.57%) |
Sep 07, 2021 | 17.82 | 18.33 | 17.23 | 17.63 | 3,329,693 | -0.03(-0.17%) |
Sep 03, 2021 | 17.07 | 18.45 | 17.00 | 17.66 | 4,589,152 | -0.03(-0.17%) |
Sep 02, 2021 | 19.12 | 19.19 | 17.20 | 17.69 | 6,827,143 | -1.31(-6.89%) |
Sep 01, 2021 | 20.14 | 20.40 | 18.20 | 19.00 | 12,633,883 | -0.46(-2.36%) |
Aug 31, 2021 | 18.26 | 20.00 | 18.26 | 19.46 | 10,185,460 | +1.37(+7.57%) |
Aug 30, 2021 | 17.44 | 18.60 | 17.10 | 18.09 | 8,828,969 | +1.19(+7.04%) |
Aug 27, 2021 | 18.07 | 18.50 | 15.98 | 16.90 | 17,712,076 | -0.65(-3.70%) |
Aug 26, 2021 | 16.41 | 18.13 | 16.34 | 17.55 | 12,327,418 | +1.31(+8.07%) |
Aug 25, 2021 | 15.42 | 17.11 | 15.08 | 16.24 | 10,889,721 | +1.11(+7.34%) |
Aug 24, 2021 | 13.87 | 15.28 | 13.41 | 15.13 | 5,781,116 | +1.36(+9.88%) |
Aug 23, 2021 | 12.44 | 13.86 | 12.31 | 13.77 | 5,289,984 | +1.73(+14.37%) |
Aug 20, 2021 | 11.67 | 12.19 | 11.61 | 12.04 | 2,603,254 | +0.42(+3.61%) |
Aug 19, 2021 | 11.50 | 12.11 | 11.44 | 11.62 | 2,292,905 | -0.19(-1.61%) |
Aug 18, 2021 | 12.38 | 12.59 | 11.77 | 11.81 | 2,773,965 | -0.47(-3.83%) |
Aug 17, 2021 | 11.95 | 12.38 | 11.55 | 12.28 | 3,381,011 | +0.17(+1.40%) |
Aug 16, 2021 | 13.04 | 13.17 | 11.77 | 12.11 | 4,540,551 | -1.09(-8.26%) |
Aug 13, 2021 | 13.03 | 13.87 | 12.80 | 13.20 | 5,264,069 | +0.42(+3.29%) |
Aug 12, 2021 | 12.51 | 12.95 | 12.17 | 12.78 | 4,809,909 | +0.65(+5.36%) |
Aug 11, 2021 | 11.84 | 12.23 | 11.80 | 12.13 | 2,997,641 | +0.44(+3.76%) |
Aug 10, 2021 | 11.44 | 11.69 | 11.15 | 11.69 | 3,473,258 | +0.11(+0.95%) |
Aug 09, 2021 | 10.72 | 11.90 | 10.65 | 11.58 | 4,922,056 | +0.84(+7.82%) |
Aug 06, 2021 | 10.72 | 11.24 | 10.54 | 10.74 | 4,843,518 | +0.41(+3.97%) |
Aug 05, 2021 | 9.910 | 10.78 | 9.781 | 10.33 | 5,156,649 | +0.45(+4.55%) |
Aug 04, 2021 | 9.700 | 10.00 | 9.665 | 9.880 | 1,808,985 | +0.14(+1.44%) |
Aug 03, 2021 | 9.450 | 9.760 | 9.330 | 9.740 | 1,143,183 | +0.29(+3.07%) |
Aug 02, 2021 | 9.340 | 9.670 | 9.290 | 9.450 | 1,146,574 | +0.11(+1.18%) |
Jul 30, 2021 | 9.460 | 9.469 | 9.200 | 9.340 | 1,287,779 | -0.16(-1.68%) |
Jul 29, 2021 | 9.650 | 9.760 | 9.480 | 9.500 | 778,867 | -0.12(-1.25%) |
Jul 28, 2021 | 9.330 | 9.695 | 9.280 | 9.620 | 2,207,777 | +0.42(+4.57%) |
Jul 27, 2021 | 9.330 | 9.330 | 9.049 | 9.200 | 1,215,707 | -0.08(-0.86%) |
Jul 26, 2021 | 9.450 | 9.540 | 9.265 | 9.280 | 932,880 | -0.19(-2.01%) |
Jul 23, 2021 | 9.750 | 9.785 | 9.140 | 9.470 | 1,130,543 | -0.24(-2.47%) |
Jul 22, 2021 | 9.800 | 9.950 | 9.550 | 9.710 | 1,437,698 | +0.02(+0.21%) |
Jul 21, 2021 | 9.480 | 9.830 | 9.430 | 9.690 | 1,333,754 | +0.20(+2.11%) |
Jul 20, 2021 | 9.260 | 9.630 | 9.200 | 9.490 | 1,292,124 | +0.31(+3.38%) |
Jul 19, 2021 | 9.200 | 9.380 | 9.020 | 9.180 | 1,399,441 | -0.22(-2.34%) |
Jul 16, 2021 | 9.490 | 9.690 | 9.270 | 9.400 | 1,728,508 | -0.04(-0.42%) |
Jul 15, 2021 | 9.180 | 9.460 | 9.000 | 9.440 | 1,619,721 | +0.28(+3.06%) |
Jul 14, 2021 | 9.030 | 9.460 | 9.030 | 9.160 | 1,404,521 | -0.14(-1.51%) |
Jul 13, 2021 | 9.350 | 9.460 | 9.010 | 9.300 | 994,416 | -0.08(-0.85%) |
Jul 12, 2021 | 9.440 | 9.530 | 9.270 | 9.380 | 678,941 | -0.10(-1.05%) |
Jul 09, 2021 | 9.300 | 9.490 | 9.060 | 9.480 | 993,606 | +0.23(+2.49%) |
Jul 08, 2021 | 8.900 | 9.400 | 8.880 | 9.250 | 1,350,480 | +0.08(+0.87%) |
Jul 07, 2021 | 9.500 | 9.617 | 9.060 | 9.170 | 2,380,240 | -0.33(-3.47%) |
Jul 06, 2021 | 10.14 | 10.25 | 9.470 | 9.500 | 2,393,843 | -0.40(-4.04%) |
Jul 02, 2021 | 10.19 | 10.24 | 9.800 | 9.900 | 1,094,617 | -0.33(-3.23%) |
Jul 01, 2021 | 10.00 | 10.35 | 9.920 | 10.23 | 2,122,951 | +0.38(+3.86%) |
Jun 30, 2021 | 9.950 | 10.03 | 9.700 | 9.850 | 2,309,768 | -0.02(-0.20%) |
Jun 29, 2021 | 9.270 | 9.950 | 9.260 | 9.870 | 2,626,656 | +0.58(+6.24%) |
Jun 28, 2021 | 9.350 | 9.480 | 9.250 | 9.290 | 1,128,295 | +0.09(+0.98%) |
Jun 25, 2021 | 9.420 | 9.480 | 9.180 | 9.200 | 3,371,984 | -0.22(-2.34%) |
Jun 24, 2021 | 9.300 | 9.510 | 9.240 | 9.420 | 2,011,997 | +0.17(+1.84%) |
Jun 23, 2021 | 8.900 | 9.275 | 8.850 | 9.250 | 2,004,043 | +0.30(+3.35%) |
Jun 22, 2021 | 9.270 | 9.290 | 8.805 | 8.950 | 2,919,009 | -0.31(-3.35%) |
Jun 21, 2021 | 9.030 | 9.390 | 8.960 | 9.260 | 2,295,047 | +0.33(+3.70%) |
Jun 18, 2021 | 8.960 | 9.185 | 8.810 | 8.930 | 2,917,843 | -0.11(-1.22%) |
Jun 17, 2021 | 8.860 | 9.100 | 8.770 | 9.040 | 2,894,565 | +0.18(+2.03%) |
Jun 16, 2021 | 8.830 | 9.005 | 8.500 | 8.860 | 2,895,147 | -0.03(-0.34%) |
Jun 15, 2021 | 9.050 | 9.050 | 8.402 | 8.890 | 2,637,691 | -0.13(-1.44%) |
Jun 14, 2021 | 9.170 | 9.320 | 8.970 | 9.020 | 2,396,299 | -0.16(-1.74%) |
Jun 11, 2021 | 9.320 | 9.330 | 8.905 | 9.180 | 1,295,501 | -0.11(-1.18%) |
Jun 10, 2021 | 9.200 | 9.560 | 9.085 | 9.290 | 1,828,262 | +0.20(+2.20%) |
Jun 09, 2021 | 9.170 | 9.300 | 9.020 | 9.090 | 1,790,894 | -0.04(-0.44%) |
Jun 08, 2021 | 9.100 | 9.200 | 8.770 | 9.130 | 1,458,966 | +0.17(+1.90%) |
Jun 07, 2021 | 8.740 | 9.090 | 8.640 | 8.960 | 2,017,077 | +0.30(+3.46%) |
Jun 04, 2021 | 8.620 | 8.720 | 8.460 | 8.660 | 1,000,351 | +0.10(+1.17%) |
Jun 03, 2021 | 8.330 | 8.630 | 8.210 | 8.560 | 1,748,205 | +0.14(+1.66%) |
Jun 02, 2021 | 8.100 | 8.430 | 8.020 | 8.420 | 1,772,302 | +0.31(+3.82%) |
Jun 01, 2021 | 8.280 | 8.410 | 8.080 | 8.110 | 1,788,269 | -0.09(-1.10%) |
May 28, 2021 | 8.350 | 8.490 | 8.150 | 8.200 | 1,401,090 | -0.11(-1.32%) |
May 27, 2021 | 8.010 | 8.400 | 7.980 | 8.310 | 3,128,031 | +0.45(+5.73%) |
May 26, 2021 | 7.650 | 7.870 | 7.620 | 7.860 | 1,404,322 | +0.23(+3.01%) |
May 25, 2021 | 7.790 | 7.870 | 7.620 | 7.630 | 1,031,066 | -0.09(-1.17%) |
May 24, 2021 | 7.820 | 7.841 | 7.600 | 7.720 | 1,774,828 | +0.01(+0.13%) |
May 21, 2021 | 7.930 | 7.960 | 7.700 | 7.710 | 1,270,005 | -0.12(-1.53%) |
May 20, 2021 | 7.810 | 7.955 | 7.680 | 7.830 | 1,748,525 | +0.18(+2.35%) |
May 19, 2021 | 7.500 | 7.710 | 7.390 | 7.650 | 1,252,434 | -0.05(-0.65%) |
May 18, 2021 | 7.860 | 8.040 | 7.680 | 7.700 | 2,070,138 | -0.06(-0.77%) |
May 17, 2021 | 7.420 | 7.905 | 7.420 | 7.760 | 2,366,048 | -0.04(-0.51%) |
May 14, 2021 | 7.400 | 7.865 | 7.360 | 7.800 | 3,411,147 | +0.47(+6.41%) |
May 13, 2021 | 7.370 | 7.550 | 7.140 | 7.330 | 4,265,456 | +0.08(+1.10%) |
May 12, 2021 | 7.340 | 7.650 | 7.230 | 7.250 | 3,995,697 | -0.27(-3.59%) |
May 11, 2021 | 7.650 | 7.730 | 7.090 | 7.520 | 6,984,570 | -0.38(-4.81%) |
May 10, 2021 | 9.260 | 9.260 | 7.780 | 7.900 | 12,819,600 | -1.91(-19.47%) |
May 07, 2021 | 9.090 | 10.09 | 8.880 | 9.810 | 3,327,979 | +0.93(+10.47%) |
May 06, 2021 | 8.790 | 8.973 | 8.480 | 8.880 | 3,509,004 | -0.06(-0.67%) |
May 05, 2021 | 9.420 | 9.420 | 8.870 | 8.940 | 2,089,590 | -0.30(-3.25%) |
May 04, 2021 | 9.700 | 9.700 | 9.190 | 9.240 | 1,838,317 | -0.50(-5.13%) |
May 03, 2021 | 10.11 | 10.11 | 9.600 | 9.740 | 2,056,932 | -0.24(-2.40%) |
Apr 30, 2021 | 10.05 | 10.46 | 9.885 | 9.980 | 2,296,800 | -0.48(-4.59%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.28 | 10.46 | 1,256,544 | +0.13(+1.26%) |
Apr 28, 2021 | 10.12 | 10.53 | 10.00 | 10.33 | 1,922,329 | +0.21(+2.08%) |
Apr 27, 2021 | 9.910 | 10.42 | 9.790 | 10.12 | 2,001,352 | +0.22(+2.22%) |
Apr 26, 2021 | 9.660 | 9.990 | 9.580 | 9.900 | 1,865,280 | +0.31(+3.23%) |
Apr 23, 2021 | 9.560 | 9.770 | 9.430 | 9.590 | 1,640,000 | +0.05(+0.52%) |
Apr 22, 2021 | 9.390 | 9.670 | 8.920 | 9.540 | 3,071,006 | +0.15(+1.60%) |
Apr 21, 2021 | 9.040 | 9.580 | 8.990 | 9.390 | 3,291,148 | +0.45(+5.03%) |
Apr 20, 2021 | 10.83 | 10.83 | 8.760 | 8.940 | 7,654,602 | -1.95(-17.91%) |
Apr 19, 2021 | 10.84 | 11.84 | 10.76 | 10.89 | 4,884,257 | -0.10(-0.91%) |
Apr 16, 2021 | 10.82 | 11.20 | 10.60 | 10.99 | 2,400,700 | +0.13(+1.20%) |
Apr 15, 2021 | 10.32 | 11.04 | 10.21 | 10.86 | 3,307,482 | +0.72(+7.10%) |
Apr 14, 2021 | 9.970 | 10.56 | 9.930 | 10.14 | 2,467,450 | +0.18(+1.81%) |
Apr 13, 2021 | 10.19 | 10.59 | 9.740 | 9.960 | 1,843,805 | -0.11(-1.09%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.580 | 10.07 | 1,697,050 | +0.00(+0.00%) |
Apr 09, 2021 | 9.900 | 10.11 | 9.710 | 10.07 | 1,278,700 | +0.10(+1.00%) |
Apr 08, 2021 | 9.930 | 10.00 | 9.620 | 9.970 | 1,493,372 | +0.13(+1.32%) |
Apr 07, 2021 | 10.02 | 10.16 | 9.800 | 9.840 | 1,446,781 | -0.28(-2.77%) |
Apr 06, 2021 | 10.05 | 10.50 | 10.00 | 10.12 | 3,066,640 | +0.28(+2.85%) |
Apr 05, 2021 | 9.810 | 9.850 | 9.540 | 9.840 | 1,818,130 | +0.11(+1.13%) |