Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.030 | 5.060 | 4.750 | 4.910 | 17,663,276 | -0.13(-2.58%) |
Jul 28, 2022 | 4.880 | 5.300 | 4.620 | 5.040 | 22,486,768 | +0.29(+6.11%) |
Jul 27, 2022 | 4.780 | 4.860 | 4.440 | 4.750 | 19,981,992 | +0.10(+2.15%) |
Jul 26, 2022 | 4.860 | 4.880 | 4.610 | 4.650 | 10,740,412 | -0.29(-5.87%) |
Jul 25, 2022 | 5.190 | 5.190 | 4.851 | 4.940 | 11,944,558 | -0.23(-4.45%) |
Jul 22, 2022 | 5.560 | 5.650 | 5.120 | 5.170 | 9,988,615 | -0.44(-7.84%) |
Jul 21, 2022 | 5.600 | 5.610 | 5.350 | 5.610 | 7,403,536 | -0.05(-0.88%) |
Jul 20, 2022 | 5.510 | 5.850 | 5.490 | 5.660 | 14,271,572 | +0.13(+2.35%) |
Jul 19, 2022 | 5.170 | 5.680 | 5.120 | 5.530 | 16,212,101 | +0.50(+9.94%) |
Jul 18, 2022 | 5.140 | 5.345 | 4.992 | 5.030 | 11,714,439 | -0.09(-1.76%) |
Jul 15, 2022 | 5.050 | 5.185 | 4.885 | 5.120 | 9,652,239 | +0.16(+3.23%) |
Jul 14, 2022 | 5.090 | 5.190 | 4.900 | 4.960 | 9,978,915 | -0.27(-5.16%) |
Jul 13, 2022 | 5.100 | 5.310 | 4.981 | 5.230 | 10,500,466 | -0.04(-0.76%) |
Jul 12, 2022 | 5.170 | 5.320 | 4.930 | 5.270 | 14,630,293 | +0.15(+2.93%) |
Jul 11, 2022 | 5.500 | 5.500 | 4.860 | 5.120 | 19,003,216 | -0.44(-7.91%) |
Jul 08, 2022 | 5.510 | 5.640 | 5.150 | 5.560 | 13,736,645 | -0.09(-1.59%) |
Jul 07, 2022 | 5.340 | 5.700 | 5.270 | 5.650 | 14,093,716 | +0.29(+5.41%) |
Jul 06, 2022 | 5.510 | 5.705 | 5.345 | 5.360 | 17,302,570 | -0.11(-2.01%) |
Jul 05, 2022 | 5.040 | 5.490 | 4.830 | 5.470 | 13,085,748 | +0.36(+7.05%) |
Jul 01, 2022 | 4.710 | 5.110 | 4.700 | 5.110 | 14,360,022 | +0.40(+8.49%) |
Jun 30, 2022 | 4.720 | 4.800 | 4.460 | 4.710 | 10,889,491 | -0.07(-1.46%) |
Jun 29, 2022 | 5.130 | 5.170 | 4.735 | 4.780 | 13,488,162 | -0.35(-6.82%) |
Jun 28, 2022 | 5.470 | 5.580 | 5.090 | 5.130 | 9,381,554 | -0.30(-5.52%) |
Jun 27, 2022 | 5.650 | 5.780 | 5.210 | 5.430 | 11,659,605 | -0.23(-4.06%) |
Jun 24, 2022 | 5.290 | 5.670 | 5.290 | 5.660 | 15,906,462 | +0.28(+5.20%) |
Jun 23, 2022 | 4.880 | 5.445 | 4.775 | 5.380 | 22,913,588 | +0.56(+11.62%) |
Jun 22, 2022 | 4.640 | 5.110 | 4.582 | 4.820 | 15,215,500 | +0.06(+1.26%) |
Jun 21, 2022 | 5.010 | 5.245 | 4.740 | 4.760 | 19,884,120 | -0.07(-1.45%) |
Jun 17, 2022 | 4.520 | 4.990 | 4.500 | 4.830 | 25,877,688 | +0.51(+11.81%) |
Jun 16, 2022 | 4.800 | 4.830 | 4.300 | 4.320 | 27,127,368 | -0.81(-15.79%) |
Jun 15, 2022 | 5.080 | 5.295 | 4.870 | 5.130 | 29,313,710 | +0.09(+1.79%) |
Jun 14, 2022 | 5.130 | 5.330 | 4.810 | 5.040 | 21,462,836 | +0.02(+0.40%) |
Jun 13, 2022 | 5.390 | 5.470 | 4.920 | 5.020 | 22,059,036 | -0.68(-11.93%) |
Jun 10, 2022 | 6.470 | 6.520 | 5.680 | 5.700 | 24,842,868 | -0.99(-14.80%) |
Jun 09, 2022 | 7.420 | 7.430 | 6.660 | 6.690 | 13,193,204 | -0.66(-8.98%) |
Jun 08, 2022 | 7.320 | 7.690 | 7.290 | 7.350 | 13,365,003 | -0.04(-0.54%) |
Jun 07, 2022 | 7.160 | 7.430 | 7.030 | 7.390 | 11,991,811 | +0.21(+2.92%) |
Jun 06, 2022 | 7.740 | 7.890 | 7.105 | 7.180 | 14,530,760 | -0.34(-4.52%) |
Jun 03, 2022 | 7.710 | 7.920 | 7.490 | 7.520 | 12,183,864 | -0.49(-6.12%) |
Jun 02, 2022 | 6.970 | 8.080 | 6.880 | 8.010 | 19,841,708 | +1.04(+14.92%) |
Jun 01, 2022 | 7.230 | 7.720 | 6.910 | 6.970 | 14,287,995 | -0.26(-3.60%) |
May 31, 2022 | 7.490 | 7.585 | 7.030 | 7.230 | 35,673,380 | -0.26(-3.47%) |
May 27, 2022 | 6.700 | 7.605 | 6.660 | 7.490 | 22,947,308 | +0.97(+14.88%) |
May 26, 2022 | 6.380 | 6.695 | 6.300 | 6.520 | 16,320,663 | +0.10(+1.56%) |
May 25, 2022 | 6.080 | 6.495 | 6.050 | 6.420 | 15,192,345 | +0.26(+4.22%) |
May 24, 2022 | 6.590 | 6.630 | 6.050 | 6.160 | 15,322,470 | -0.61(-9.01%) |
May 23, 2022 | 6.860 | 6.910 | 6.520 | 6.770 | 9,730,173 | -0.08(-1.17%) |
May 20, 2022 | 7.020 | 7.120 | 6.450 | 6.850 | 14,830,760 | -0.05(-0.72%) |
May 19, 2022 | 6.640 | 7.200 | 6.620 | 6.900 | 15,342,144 | +0.05(+0.73%) |
May 18, 2022 | 7.330 | 7.360 | 6.770 | 6.850 | 17,063,672 | -0.67(-8.91%) |
May 17, 2022 | 7.290 | 7.612 | 6.990 | 7.520 | 17,657,316 | +0.36(+5.03%) |
May 16, 2022 | 7.230 | 7.605 | 6.950 | 7.160 | 17,731,684 | -0.11(-1.51%) |
May 13, 2022 | 6.390 | 7.415 | 6.390 | 7.270 | 28,805,072 | +1.01(+16.13%) |
May 12, 2022 | 5.390 | 6.260 | 5.150 | 6.260 | 39,068,548 | +0.88(+16.36%) |
May 11, 2022 | 5.800 | 6.040 | 5.232 | 5.380 | 18,455,902 | -0.48(-8.19%) |
May 10, 2022 | 6.210 | 6.370 | 5.215 | 5.860 | 36,607,084 | -0.14(-2.33%) |
May 09, 2022 | 6.550 | 6.880 | 5.970 | 6.000 | 24,557,400 | -0.71(-10.58%) |
May 06, 2022 | 7.960 | 7.960 | 6.250 | 6.710 | 46,037,228 | -0.44(-6.15%) |
May 05, 2022 | 7.910 | 7.960 | 7.025 | 7.150 | 24,989,112 | -0.87(-10.85%) |
May 04, 2022 | 7.740 | 8.205 | 7.365 | 8.020 | 24,289,088 | +0.30(+3.89%) |
May 03, 2022 | 7.430 | 7.900 | 7.170 | 7.720 | 17,874,168 | +0.20(+2.66%) |
May 02, 2022 | 6.900 | 7.535 | 6.580 | 7.520 | 15,988,005 | +0.53(+7.58%) |
Apr 29, 2022 | 7.060 | 7.510 | 6.960 | 6.990 | 12,132,864 | -0.19(-2.65%) |
Apr 28, 2022 | 6.840 | 7.270 | 6.520 | 7.180 | 12,220,631 | +0.44(+6.53%) |
Apr 27, 2022 | 7.040 | 7.410 | 6.710 | 6.740 | 11,618,662 | -0.29(-4.13%) |
Apr 26, 2022 | 7.270 | 7.430 | 6.800 | 7.030 | 13,160,295 | -0.43(-5.76%) |
Apr 25, 2022 | 6.990 | 7.530 | 6.860 | 7.460 | 15,821,934 | +0.37(+5.22%) |
Apr 22, 2022 | 7.530 | 7.580 | 7.000 | 7.090 | 14,439,491 | -0.41(-5.47%) |
Apr 21, 2022 | 8.370 | 8.370 | 7.320 | 7.500 | 14,758,613 | -0.67(-8.20%) |
Apr 20, 2022 | 8.660 | 8.730 | 8.035 | 8.170 | 9,713,400 | -0.41(-4.78%) |
Apr 19, 2022 | 8.260 | 8.630 | 8.030 | 8.580 | 8,845,031 | +0.34(+4.13%) |
Apr 18, 2022 | 8.720 | 8.720 | 7.960 | 8.240 | 12,555,189 | -0.59(-6.68%) |
Apr 14, 2022 | 8.710 | 9.010 | 8.590 | 8.830 | 16,317,377 | +0.07(+0.80%) |
Apr 13, 2022 | 8.070 | 8.820 | 8.060 | 8.760 | 15,770,373 | +0.73(+9.09%) |
Apr 12, 2022 | 7.800 | 8.475 | 7.740 | 8.030 | 17,913,764 | +0.24(+3.08%) |
Apr 11, 2022 | 7.160 | 7.925 | 7.020 | 7.790 | 20,064,424 | +0.51(+7.01%) |
Apr 08, 2022 | 7.310 | 7.670 | 7.060 | 7.280 | 13,609,708 | -0.11(-1.49%) |
Apr 07, 2022 | 7.600 | 7.600 | 7.100 | 7.390 | 13,114,857 | -0.19(-2.51%) |
Apr 06, 2022 | 8.100 | 8.100 | 7.300 | 7.580 | 18,338,604 | -0.77(-9.22%) |
Apr 05, 2022 | 8.970 | 9.000 | 8.285 | 8.350 | 10,610,679 | -0.71(-7.84%) |
Apr 04, 2022 | 8.520 | 9.205 | 8.510 | 9.060 | 12,577,018 | +0.58(+6.84%) |
Apr 01, 2022 | 8.760 | 8.830 | 8.370 | 8.480 | 10,672,295 | -0.17(-1.97%) |
Mar 31, 2022 | 9.250 | 9.250 | 8.620 | 8.650 | 10,244,507 | -0.49(-5.36%) |
Mar 30, 2022 | 9.630 | 9.750 | 9.105 | 9.140 | 9,041,490 | -0.71(-7.21%) |
Mar 29, 2022 | 9.060 | 10.05 | 9.060 | 9.850 | 18,291,534 | +0.90(+10.06%) |
Mar 28, 2022 | 8.690 | 9.000 | 8.381 | 8.950 | 13,462,289 | +0.30(+3.47%) |
Mar 25, 2022 | 9.050 | 9.070 | 8.355 | 8.650 | 15,723,377 | -0.38(-4.21%) |
Mar 24, 2022 | 9.310 | 9.360 | 8.750 | 9.030 | 14,666,668 | -0.15(-1.63%) |
Mar 23, 2022 | 9.110 | 9.765 | 8.960 | 9.180 | 11,758,405 | -0.11(-1.18%) |
Mar 22, 2022 | 8.190 | 9.410 | 8.115 | 9.290 | 25,539,220 | +1.13(+13.85%) |
Mar 21, 2022 | 8.190 | 8.520 | 8.000 | 8.160 | 16,563,048 | -0.13(-1.57%) |
Mar 18, 2022 | 8.150 | 8.630 | 8.100 | 8.290 | 26,173,536 | +0.04(+0.48%) |
Mar 17, 2022 | 7.550 | 8.275 | 7.430 | 8.250 | 13,880,422 | +0.52(+6.73%) |
Mar 16, 2022 | 7.250 | 7.749 | 7.210 | 7.730 | 18,467,544 | +0.67(+9.49%) |
Mar 15, 2022 | 6.510 | 7.080 | 6.400 | 7.060 | 15,314,316 | +0.59(+9.12%) |
Mar 14, 2022 | 6.720 | 7.005 | 6.410 | 6.470 | 16,944,002 | -0.39(-5.69%) |
Mar 11, 2022 | 7.520 | 7.600 | 6.830 | 6.860 | 12,345,731 | -0.55(-7.42%) |
Mar 10, 2022 | 7.430 | 7.470 | 7.020 | 7.410 | 17,515,184 | -0.07(-0.94%) |
Mar 09, 2022 | 6.880 | 7.680 | 6.880 | 7.480 | 19,753,984 | +0.69(+10.16%) |
Mar 08, 2022 | 6.450 | 7.075 | 6.155 | 6.790 | 17,171,210 | +0.26(+3.98%) |
Mar 07, 2022 | 6.990 | 7.070 | 6.390 | 6.530 | 20,962,490 | -0.23(-3.40%) |
Mar 04, 2022 | 7.880 | 7.990 | 6.720 | 6.760 | 30,126,622 | -1.05(-13.44%) |
Mar 03, 2022 | 8.710 | 8.740 | 7.720 | 7.810 | 18,418,174 | -0.78(-9.08%) |
Mar 02, 2022 | 8.510 | 8.690 | 8.180 | 8.590 | 16,802,244 | +0.36(+4.37%) |
Mar 01, 2022 | 8.380 | 8.470 | 7.980 | 8.230 | 20,799,508 | -0.12(-1.44%) |
Feb 28, 2022 | 8.480 | 8.920 | 8.205 | 8.350 | 31,337,658 | -0.09(-1.07%) |
Feb 25, 2022 | 9.700 | 8.600 | 7.770 | 8.440 | 55,994,524 | -2.54(-23.13%) |
Feb 24, 2022 | 8.700 | 11.01 | 8.470 | 10.98 | 33,412,000 | +1.76(+19.09%) |
Feb 23, 2022 | 10.31 | 10.34 | 9.190 | 9.220 | 17,453,516 | -0.85(-8.44%) |
Feb 22, 2022 | 10.55 | 11.05 | 10.00 | 10.07 | 13,504,965 | -0.64(-5.98%) |
Feb 18, 2022 | 10.71 | 0 | +0.10(+0.94%) | |||
Feb 17, 2022 | 11.04 | 11.30 | 10.44 | 10.61 | 9,029,219 | -0.63(-5.60%) |
Feb 16, 2022 | 11.14 | 11.29 | 10.76 | 11.24 | 9,467,834 | -0.05(-0.44%) |
Feb 15, 2022 | 10.42 | 11.39 | 10.41 | 11.29 | 13,294,703 | +1.15(+11.34%) |
Feb 14, 2022 | 10.23 | 10.49 | 10.00 | 10.14 | 9,843,360 | -0.09(-0.88%) |
Feb 11, 2022 | 10.49 | 10.95 | 10.05 | 10.23 | 10,069,849 | -0.06(-0.58%) |
Feb 10, 2022 | 10.08 | 11.21 | 10.02 | 10.29 | 16,609,098 | -0.21(-2.00%) |
Feb 09, 2022 | 9.940 | 10.52 | 9.900 | 10.50 | 13,777,404 | +0.70(+7.14%) |
Feb 08, 2022 | 9.550 | 10.06 | 9.350 | 9.800 | 22,406,940 | +0.13(+1.34%) |
Feb 07, 2022 | 9.900 | 10.36 | 9.635 | 9.670 | 8,348,793 | -0.14(-1.43%) |
Feb 04, 2022 | 9.570 | 9.920 | 9.229 | 9.810 | 12,951,405 | +0.25(+2.62%) |
Feb 03, 2022 | 9.890 | 9.525 | 9.560 | 11,604,321 | -0.79(-7.63%) | |
Feb 02, 2022 | 10.80 | 10.81 | 10.11 | 10.35 | 12,413,842 | -0.36(-3.36%) |
Feb 01, 2022 | 10.17 | 10.88 | 10.06 | 10.71 | 16,881,316 | +0.78(+7.85%) |
Jan 31, 2022 | 8.930 | 9.930 | 13,193,141 | +1.12(+12.71%) | ||
Jan 28, 2022 | 8.530 | 8.850 | 8.220 | 8.810 | 13,610,982 | +0.31(+3.65%) |
Jan 27, 2022 | 8.870 | 8.910 | 8.280 | 8.500 | 17,286,612 | -0.15(-1.73%) |
Jan 26, 2022 | 9.220 | 9.580 | 8.515 | 8.650 | 14,998,257 | -0.34(-3.78%) |
Jan 25, 2022 | 9.050 | 9.325 | 8.650 | 8.990 | 11,434,539 | -0.37(-3.95%) |
Jan 24, 2022 | 8.900 | 9.430 | 8.140 | 9.360 | 25,867,522 | -0.11(-1.16%) |
Jan 21, 2022 | 9.780 | 10.04 | 9.300 | 9.470 | 19,105,064 | -0.28(-2.87%) |
Jan 20, 2022 | 10.20 | 10.76 | 9.700 | 9.750 | 12,579,509 | -0.24(-2.40%) |
Jan 19, 2022 | 10.34 | 10.49 | 9.810 | 9.990 | 24,281,666 | -0.66(-6.20%) |
Jan 18, 2022 | 11.16 | 11.50 | 10.62 | 10.65 | 15,086,840 | -0.91(-7.87%) |
Jan 14, 2022 | 11.56 | 0 | -0.52(-4.30%) | |||
Jan 13, 2022 | 12.60 | 12.68 | 12.03 | 12.08 | 9,701,184 | -0.56(-4.43%) |
Jan 12, 2022 | 12.25 | 13.32 | 12.08 | 12.64 | 21,788,676 | +0.75(+6.31%) |
Jan 11, 2022 | 11.49 | 12.00 | 11.36 | 11.89 | 10,569,215 | +0.47(+4.12%) |
Jan 10, 2022 | 11.15 | 11.46 | 10.56 | 11.42 | 17,307,780 | +0.06(+0.53%) |
Jan 07, 2022 | 11.80 | 12.01 | 10.99 | 11.36 | 24,590,068 | -0.44(-3.73%) |
Jan 06, 2022 | 12.33 | 12.64 | 11.31 | 11.80 | 17,439,736 | -0.71(-5.68%) |
Jan 05, 2022 | 13.77 | 14.06 | 12.43 | 12.51 | 13,987,055 | -1.55(-11.02%) |
Jan 04, 2022 | 15.07 | 15.09 | 13.74 | 14.06 | 10,977,979 | -1.01(-6.70%) |
Jan 03, 2022 | 14.85 | 15.24 | 14.40 | 15.07 | 9,232,681 | +0.46(+3.15%) |
Dec 31, 2021 | 14.56 | 14.90 | 14.42 | 14.61 | 4,557,985 | -0.11(-0.75%) |
Dec 30, 2021 | 14.00 | 15.09 | 14.00 | 14.72 | 6,748,575 | +0.61(+4.32%) |
Dec 29, 2021 | 14.50 | 14.50 | 13.61 | 14.11 | 6,279,588 | -0.43(-2.96%) |
Dec 28, 2021 | 14.56 | 15.19 | 14.37 | 14.54 | 5,984,064 | -0.15(-1.02%) |
Dec 27, 2021 | 14.67 | 14.93 | 14.36 | 14.69 | 4,654,390 | -0.20(-1.34%) |
Dec 23, 2021 | 14.85 | 14.99 | 14.21 | 14.89 | 5,132,973 | +0.10(+0.68%) |
Dec 22, 2021 | 14.69 | 14.99 | 14.52 | 14.79 | 5,378,062 | -0.01(-0.07%) |
Dec 21, 2021 | 14.27 | 14.89 | 14.05 | 14.80 | 8,355,144 | +0.76(+5.41%) |
Dec 20, 2021 | 13.70 | 14.56 | 13.47 | 14.04 | 9,003,039 | -0.26(-1.82%) |
Dec 17, 2021 | 13.18 | 14.43 | 12.65 | 14.30 | 18,051,938 | +1.00(+7.52%) |
Dec 16, 2021 | 14.05 | 14.35 | 13.25 | 13.30 | 13,390,830 | -0.60(-4.32%) |
Dec 15, 2021 | 13.88 | 14.05 | 13.12 | 13.90 | 11,988,963 | -0.05(-0.36%) |
Dec 14, 2021 | 14.21 | 14.47 | 13.80 | 13.95 | 12,920,446 | -0.67(-4.58%) |
Dec 13, 2021 | 15.21 | 15.30 | 14.43 | 14.62 | 11,126,892 | -0.36(-2.40%) |
Dec 10, 2021 | 15.18 | 15.64 | 14.71 | 14.98 | 8,786,186 | -0.11(-0.73%) |
Dec 09, 2021 | 15.49 | 15.82 | 14.96 | 15.09 | 11,492,598 | -0.60(-3.82%) |
Dec 08, 2021 | 15.39 | 15.76 | 15.04 | 15.69 | 10,734,902 | +0.31(+2.02%) |
Dec 07, 2021 | 15.42 | 15.91 | 15.20 | 15.38 | 9,748,193 | +0.44(+2.95%) |
Dec 06, 2021 | 13.98 | 15.16 | 13.80 | 14.94 | 16,628,363 | +0.92(+6.56%) |
Dec 03, 2021 | 14.69 | 14.95 | 13.65 | 14.02 | 16,195,190 | -0.58(-3.97%) |
Dec 02, 2021 | 14.63 | 14.95 | 14.17 | 14.60 | 16,177,703 | +0.13(+0.90%) |
Dec 01, 2021 | 16.00 | 16.14 | 14.43 | 14.47 | 13,045,272 | -1.37(-8.65%) |
Nov 30, 2021 | 16.00 | 16.46 | 15.31 | 15.84 | 13,146,639 | -0.30(-1.86%) |
Nov 29, 2021 | 16.61 | 16.68 | 15.87 | 16.14 | 9,312,754 | -0.23(-1.41%) |
Nov 26, 2021 | 16.18 | 16.70 | 16.03 | 16.37 | 6,185,207 | -0.64(-3.76%) |
Nov 24, 2021 | 16.88 | 17.47 | 16.70 | 17.01 | 12,029,578 | +0.30(+1.80%) |
Nov 23, 2021 | 18.20 | 18.32 | 16.28 | 16.71 | 25,419,884 | -1.64(-8.94%) |
Nov 22, 2021 | 19.86 | 20.04 | 18.33 | 18.35 | 13,826,516 | -1.38(-6.99%) |
Nov 19, 2021 | 20.63 | 20.70 | 19.61 | 19.73 | 10,654,210 | -0.91(-4.41%) |
Nov 18, 2021 | 20.87 | 21.05 | 20.57 | 20.64 | 11,127,186 | -0.36(-1.71%) |
Nov 17, 2021 | 21.17 | 22.22 | 20.88 | 21.00 | 10,644,034 | -0.52(-2.42%) |
Nov 16, 2021 | 21.98 | 22.29 | 20.94 | 21.52 | 18,386,148 | -1.04(-4.61%) |
Nov 15, 2021 | 23.06 | 23.85 | 22.53 | 22.56 | 13,417,661 | -0.58(-2.51%) |
Nov 12, 2021 | 22.50 | 23.76 | 22.26 | 23.14 | 15,314,663 | +0.58(+2.57%) |
Nov 11, 2021 | 23.55 | 24.40 | 22.08 | 22.56 | 45,437,564 | +3.10(+15.93%) |
Nov 10, 2021 | 20.89 | 19.07 | 19.46 | 29,306,964 | -1.54(-7.33%) | |
Nov 09, 2021 | 22.32 | 22.32 | 20.60 | 21.00 | 15,891,874 | -0.97(-4.42%) |
Nov 08, 2021 | 22.50 | 22.65 | 21.77 | 21.97 | 17,100,360 | -0.35(-1.57%) |
Nov 05, 2021 | 23.79 | 24.16 | 21.68 | 22.32 | 16,930,408 | -1.62(-6.77%) |
Nov 04, 2021 | 21.46 | 24.78 | 21.31 | 23.94 | 30,459,878 | +3.08(+14.77%) |
Nov 03, 2021 | 21.60 | 22.31 | 19.73 | 20.86 | 34,091,216 | -0.26(-1.23%) |
Nov 02, 2021 | 24.93 | 24.95 | 20.57 | 21.12 | 28,775,128 | -3.63(-14.67%) |
Nov 01, 2021 | 23.80 | 25.15 | 25.10 | 24.75 | 9,907,689 | +1.04(+4.39%) |
Oct 29, 2021 | 24.05 | 23.34 | 23.71 | 10,421,383 | -0.54(-2.23%) | |
Oct 28, 2021 | 23.90 | 24.32 | 23.58 | 24.25 | 6,687,191 | +0.38(+1.59%) |
Oct 27, 2021 | 23.90 | 24.17 | 23.63 | 23.87 | 7,857,363 | +0.12(+0.51%) |
Oct 26, 2021 | 24.25 | 23.75 | 5,698,032 | -0.29(-1.21%) | ||
Oct 25, 2021 | 23.82 | 24.09 | 24.04 | 5,615,680 | +0.65(+2.78%) | |
Oct 22, 2021 | 23.65 | 22.99 | 23.39 | 4,877,673 | -0.37(-1.56%) | |
Oct 21, 2021 | 23.42 | 24.20 | 23.31 | 23.76 | 5,484,429 | +0.23(+0.98%) |
Oct 20, 2021 | 24.09 | 24.23 | 23.23 | 23.53 | 9,632,441 | -0.49(-2.04%) |
Oct 19, 2021 | 24.16 | 24.26 | 23.47 | 24.02 | 12,120,733 | -0.19(-0.78%) |
Oct 18, 2021 | 22.90 | 25.27 | 22.65 | 24.21 | 26,840,288 | +0.78(+3.33%) |
Oct 15, 2021 | 23.98 | 24.01 | 23.32 | 23.43 | 7,474,965 | -0.31(-1.31%) |
Oct 14, 2021 | 23.88 | 24.03 | 23.38 | 23.74 | 8,981,878 | +0.25(+1.06%) |
Oct 13, 2021 | 23.23 | 23.56 | 22.36 | 23.49 | 11,196,868 | +0.24(+1.03%) |
Oct 12, 2021 | 22.03 | 23.50 | 21.93 | 23.25 | 15,525,138 | +1.28(+5.83%) |
Oct 11, 2021 | 21.82 | 22.50 | 21.60 | 21.97 | 9,628,865 | +0.31(+1.43%) |
Oct 08, 2021 | 20.33 | 22.18 | 20.18 | 21.66 | 19,813,452 | +1.43(+7.07%) |
Oct 07, 2021 | 20.09 | 20.47 | 19.89 | 20.23 | 14,799,511 | +0.51(+2.59%) |
Oct 06, 2021 | 19.06 | 19.89 | 18.85 | 19.72 | 7,494,926 | +0.49(+2.55%) |
Oct 05, 2021 | 19.03 | 19.81 | 18.81 | 19.23 | 8,707,219 | +0.25(+1.32%) |
Oct 04, 2021 | 20.22 | 20.57 | 18.78 | 18.98 | 13,572,503 | -1.56(-7.59%) |
Oct 01, 2021 | 20.65 | 20.87 | 19.85 | 20.54 | 7,713,346 | +0.01(+0.05%) |
Sep 30, 2021 | 20.14 | 20.60 | 19.72 | 20.53 | 7,980,849 | +0.57(+2.86%) |
Sep 29, 2021 | 20.25 | 20.45 | 19.81 | 19.96 | 9,296,241 | -0.09(-0.45%) |
Sep 28, 2021 | 20.67 | 20.78 | 19.93 | 20.05 | 15,958,981 | -0.95(-4.52%) |
Sep 27, 2021 | 19.95 | 21.00 | 19.77 | 21.00 | 8,900,542 | +0.66(+3.24%) |
Sep 24, 2021 | 19.91 | 20.47 | 19.55 | 20.34 | 9,228,157 | +0.35(+1.75%) |
Sep 23, 2021 | 19.75 | 20.02 | 19.20 | 19.99 | 15,429,481 | +0.53(+2.72%) |
Sep 22, 2021 | 19.28 | 19.79 | 18.72 | 19.46 | 17,889,116 | +0.13(+0.67%) |
Sep 21, 2021 | 18.52 | 19.40 | 18.52 | 19.33 | 17,497,452 | +0.88(+4.77%) |
Sep 20, 2021 | 17.43 | 18.63 | 17.40 | 18.45 | 16,597,732 | +0.12(+0.65%) |
Sep 17, 2021 | 17.92 | 18.38 | 17.70 | 18.33 | 16,450,081 | +0.45(+2.52%) |
Sep 16, 2021 | 17.21 | 17.93 | 17.04 | 17.88 | 10,418,365 | +0.88(+5.18%) |
Sep 15, 2021 | 16.88 | 17.14 | 16.67 | 17.00 | 9,545,850 | +0.10(+0.59%) |
Sep 14, 2021 | 16.82 | 17.38 | 16.77 | 16.90 | 30,517,118 | -0.86(-4.84%) |
Sep 13, 2021 | 18.89 | 18.89 | 17.57 | 17.76 | 11,938,095 | -0.99(-5.28%) |
Sep 10, 2021 | 19.01 | 19.34 | 18.72 | 18.75 | 5,081,545 | -0.19(-1.00%) |
Sep 09, 2021 | 18.70 | 19.25 | 18.65 | 18.94 | 6,578,756 | +0.18(+0.96%) |
Sep 08, 2021 | 19.24 | 19.49 | 18.43 | 18.76 | 12,660,929 | -0.94(-4.77%) |
Sep 07, 2021 | 19.35 | 19.94 | 19.26 | 19.70 | 11,800,157 | +0.52(+2.71%) |
Sep 03, 2021 | 18.67 | 19.26 | 18.44 | 19.18 | 8,858,086 | +0.61(+3.28%) |
Sep 02, 2021 | 18.55 | 18.91 | 18.17 | 18.57 | 8,613,835 | +0.15(+0.81%) |
Sep 01, 2021 | 17.78 | 18.49 | 17.74 | 18.42 | 10,424,240 | +0.69(+3.89%) |
Aug 31, 2021 | 17.60 | 18.01 | 17.32 | 17.73 | 8,086,081 | +0.17(+0.97%) |
Aug 30, 2021 | 17.39 | 17.68 | 16.95 | 17.56 | 7,027,954 | +0.23(+1.33%) |
Aug 27, 2021 | 16.84 | 17.41 | 16.73 | 17.33 | 5,999,710 | +0.62(+3.71%) |
Aug 26, 2021 | 17.15 | 17.80 | 16.66 | 16.71 | 7,952,196 | -0.57(-3.30%) |
Aug 25, 2021 | 17.00 | 17.34 | 16.71 | 17.28 | 10,207,160 | +0.01(+0.06%) |
Aug 24, 2021 | 16.52 | 17.32 | 16.49 | 17.27 | 12,795,896 | +0.94(+5.76%) |
Aug 23, 2021 | 15.50 | 16.40 | 15.33 | 16.33 | 14,089,537 | +0.92(+5.97%) |
Aug 20, 2021 | 14.77 | 15.44 | 14.73 | 15.41 | 15,037,143 | +0.49(+3.28%) |
Aug 19, 2021 | 14.20 | 15.10 | 13.81 | 14.92 | 24,890,256 | +0.45(+3.11%) |
Aug 18, 2021 | 14.54 | 14.81 | 14.43 | 14.47 | 25,430,616 | -0.32(-2.20%) |
Aug 17, 2021 | 15.52 | 15.68 | 14.67 | 14.79 | 24,049,560 | -1.51(-9.29%) |
Aug 16, 2021 | 17.06 | 17.32 | 16.18 | 16.31 | 11,490,465 | -1.24(-7.07%) |
Aug 13, 2021 | 17.56 | 18.47 | 17.26 | 17.55 | 18,930,968 | -0.43(-2.39%) |
Aug 12, 2021 | 16.99 | 18.47 | 15.88 | 17.98 | 60,560,552 | +3.48(+24.00%) |
Aug 11, 2021 | 15.00 | 15.11 | 14.28 | 14.50 | 17,334,282 | -0.35(-2.36%) |
Aug 10, 2021 | 15.07 | 15.14 | 14.61 | 14.85 | 5,366,679 | -0.15(-1.00%) |
Aug 09, 2021 | 14.43 | 15.35 | 14.14 | 15.00 | 5,839,465 | +0.57(+3.95%) |
Aug 06, 2021 | 14.56 | 14.78 | 14.28 | 14.43 | 3,657,337 | +0.03(+0.21%) |
Aug 05, 2021 | 14.43 | 14.61 | 14.02 | 14.40 | 5,490,075 | -0.12(-0.83%) |
Aug 04, 2021 | 14.17 | 14.61 | 14.13 | 14.52 | 5,288,916 | +0.35(+2.47%) |
Aug 03, 2021 | 14.98 | 15.00 | 14.11 | 14.17 | 5,213,692 | -0.79(-5.28%) |