Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.41 | 11.41 | 10.98 | 11.24 | 555,895 | -0.05(-0.44%) |
Aug 30, 2022 | 11.40 | 11.43 | 10.95 | 11.29 | 404,802 | +0.01(+0.09%) |
Aug 29, 2022 | 10.90 | 11.41 | 10.72 | 11.28 | 469,579 | +0.15(+1.35%) |
Aug 26, 2022 | 12.06 | 12.24 | 11.08 | 11.13 | 666,495 | -0.92(-7.63%) |
Aug 25, 2022 | 11.61 | 12.07 | 11.58 | 12.05 | 451,261 | +0.45(+3.88%) |
Aug 24, 2022 | 11.69 | 11.90 | 11.52 | 11.60 | 619,283 | -0.15(-1.28%) |
Aug 23, 2022 | 11.73 | 12.03 | 11.64 | 11.75 | 619,409 | +0.08(+0.69%) |
Aug 22, 2022 | 11.80 | 12.02 | 11.58 | 11.67 | 632,920 | -0.40(-3.31%) |
Aug 19, 2022 | 12.08 | 12.14 | 11.86 | 12.07 | 665,294 | -0.28(-2.27%) |
Aug 18, 2022 | 11.76 | 12.49 | 11.50 | 12.35 | 981,252 | +0.60(+5.11%) |
Aug 17, 2022 | 12.25 | 12.36 | 11.75 | 11.75 | 632,304 | -0.73(-5.85%) |
Aug 16, 2022 | 12.13 | 12.86 | 11.78 | 12.48 | 946,086 | +0.23(+1.88%) |
Aug 15, 2022 | 11.86 | 12.34 | 11.51 | 12.25 | 839,680 | +0.17(+1.41%) |
Aug 12, 2022 | 11.45 | 12.18 | 11.24 | 12.08 | 799,545 | +0.67(+5.87%) |
Aug 11, 2022 | 11.60 | 12.10 | 11.35 | 11.41 | 1,206,302 | +0.04(+0.35%) |
Aug 10, 2022 | 11.22 | 11.52 | 10.89 | 11.37 | 1,155,143 | +0.58(+5.38%) |
Aug 09, 2022 | 11.30 | 11.47 | 10.48 | 10.79 | 1,187,393 | -0.69(-6.01%) |
Aug 08, 2022 | 11.47 | 11.69 | 11.07 | 11.48 | 1,429,367 | +0.15(+1.32%) |
Aug 05, 2022 | 10.57 | 11.75 | 10.52 | 11.33 | 2,928,214 | +0.41(+3.75%) |
Aug 04, 2022 | 9.450 | 11.23 | 8.200 | 10.92 | 4,133,608 | +1.39(+14.59%) |
Aug 03, 2022 | 8.490 | 11.88 | 8.300 | 9.530 | 13,290,617 | +2.33(+32.36%) |
Aug 02, 2022 | 7.480 | 7.900 | 7.190 | 7.200 | 1,264,503 | -0.33(-4.38%) |
Aug 01, 2022 | 7.330 | 7.780 | 7.160 | 7.530 | 983,207 | +0.07(+0.94%) |
Jul 29, 2022 | 7.040 | 7.460 | 6.980 | 7.460 | 1,645,408 | +0.46(+6.57%) |
Jul 28, 2022 | 6.810 | 7.120 | 6.785 | 7.000 | 899,638 | -0.01(-0.14%) |
Jul 27, 2022 | 6.720 | 7.020 | 6.700 | 7.010 | 590,242 | +0.43(+6.53%) |
Jul 26, 2022 | 6.840 | 6.920 | 6.560 | 6.580 | 566,952 | -0.38(-5.46%) |
Jul 25, 2022 | 7.190 | 7.190 | 6.890 | 6.960 | 551,275 | -0.16(-2.25%) |
Jul 22, 2022 | 7.200 | 7.319 | 6.895 | 7.120 | 626,177 | -0.07(-0.97%) |
Jul 21, 2022 | 7.110 | 7.230 | 7.010 | 7.190 | 411,193 | +0.01(+0.14%) |
Jul 20, 2022 | 7.110 | 7.360 | 6.970 | 7.180 | 815,313 | +0.08(+1.13%) |
Jul 19, 2022 | 6.900 | 7.170 | 6.900 | 7.100 | 804,687 | +0.28(+4.11%) |
Jul 18, 2022 | 6.900 | 7.040 | 6.760 | 6.820 | 888,512 | +0.15(+2.25%) |
Jul 15, 2022 | 6.330 | 6.670 | 6.290 | 6.670 | 866,586 | +0.45(+7.23%) |
Jul 14, 2022 | 6.530 | 6.550 | 6.210 | 6.220 | 1,110,164 | -0.40(-6.04%) |
Jul 13, 2022 | 6.450 | 6.660 | 6.390 | 6.620 | 972,678 | -0.06(-0.90%) |
Jul 12, 2022 | 6.420 | 6.969 | 6.410 | 6.680 | 1,063,407 | +0.30(+4.70%) |
Jul 11, 2022 | 7.120 | 7.200 | 6.370 | 6.380 | 1,203,956 | -0.77(-10.77%) |
Jul 08, 2022 | 7.240 | 7.400 | 6.980 | 7.150 | 1,001,231 | -0.15(-2.05%) |
Jul 07, 2022 | 7.150 | 7.370 | 7.085 | 7.300 | 847,992 | +0.17(+2.38%) |
Jul 06, 2022 | 7.670 | 7.740 | 7.010 | 7.130 | 1,308,140 | -0.67(-8.59%) |
Jul 05, 2022 | 6.590 | 7.850 | 6.590 | 7.800 | 2,965,212 | +1.10(+16.42%) |
Jul 01, 2022 | 6.300 | 6.790 | 6.280 | 6.700 | 983,520 | +0.36(+5.68%) |
Jun 30, 2022 | 6.490 | 6.580 | 6.280 | 6.340 | 815,280 | -0.25(-3.79%) |
Jun 29, 2022 | 6.520 | 6.625 | 6.261 | 6.590 | 1,204,126 | -0.03(-0.45%) |
Jun 28, 2022 | 7.160 | 7.350 | 6.590 | 6.620 | 945,371 | -0.54(-7.54%) |
Jun 27, 2022 | 7.140 | 7.310 | 7.050 | 7.160 | 1,136,693 | +0.10(+1.42%) |
Jun 24, 2022 | 7.400 | 7.480 | 6.570 | 7.060 | 1,949,067 | -0.27(-3.68%) |
Jun 23, 2022 | 7.090 | 7.335 | 6.890 | 7.330 | 1,111,899 | +0.32(+4.56%) |
Jun 22, 2022 | 6.710 | 7.130 | 6.700 | 7.010 | 1,153,549 | +0.09(+1.30%) |
Jun 21, 2022 | 6.780 | 7.270 | 6.720 | 6.920 | 1,932,474 | +0.29(+4.37%) |
Jun 17, 2022 | 6.430 | 6.660 | 6.130 | 6.630 | 2,343,599 | +0.24(+3.76%) |
Jun 16, 2022 | 6.390 | 6.485 | 6.120 | 6.390 | 1,694,382 | -0.30(-4.48%) |
Jun 15, 2022 | 6.310 | 6.860 | 6.200 | 6.690 | 2,993,678 | +0.88(+15.15%) |
Jun 14, 2022 | 5.670 | 5.830 | 5.560 | 5.810 | 1,397,646 | +0.20(+3.57%) |
Jun 13, 2022 | 5.950 | 6.010 | 5.540 | 5.610 | 1,054,284 | -0.59(-9.52%) |
Jun 10, 2022 | 5.940 | 6.255 | 5.900 | 6.200 | 1,394,673 | +0.16(+2.65%) |
Jun 09, 2022 | 6.060 | 6.135 | 5.990 | 6.040 | 783,355 | -0.09(-1.47%) |
Jun 08, 2022 | 6.450 | 6.450 | 6.080 | 6.130 | 1,057,084 | -0.32(-4.96%) |
Jun 07, 2022 | 6.100 | 6.490 | 6.020 | 6.450 | 911,727 | +0.14(+2.22%) |
Jun 06, 2022 | 6.250 | 6.320 | 5.980 | 6.310 | 1,264,316 | +0.07(+1.12%) |
Jun 03, 2022 | 6.370 | 6.530 | 6.110 | 6.240 | 859,742 | -0.22(-3.41%) |
Jun 02, 2022 | 6.530 | 6.740 | 6.420 | 6.460 | 1,240,000 | +0.00(+0.00%) |
Jun 01, 2022 | 6.610 | 6.810 | 6.320 | 6.460 | 1,033,299 | -0.17(-2.56%) |
May 31, 2022 | 6.880 | 6.940 | 6.580 | 6.630 | 1,079,440 | -0.25(-3.63%) |
May 27, 2022 | 6.950 | 7.000 | 6.740 | 6.880 | 1,401,208 | +0.02(+0.29%) |
May 26, 2022 | 6.150 | 7.090 | 6.150 | 6.860 | 2,436,840 | +0.78(+12.83%) |
May 25, 2022 | 5.720 | 6.180 | 5.610 | 6.080 | 2,007,600 | +0.41(+7.23%) |
May 24, 2022 | 5.900 | 5.980 | 5.540 | 5.670 | 2,214,793 | -0.33(-5.50%) |
May 23, 2022 | 6.110 | 6.126 | 5.750 | 6.000 | 1,546,781 | -0.05(-0.83%) |
May 20, 2022 | 6.260 | 6.290 | 5.750 | 6.050 | 2,142,808 | -0.11(-1.79%) |
May 19, 2022 | 6.250 | 6.360 | 5.980 | 6.160 | 1,898,423 | -0.17(-2.69%) |
May 18, 2022 | 7.000 | 7.000 | 6.250 | 6.330 | 2,839,826 | -0.77(-10.85%) |
May 17, 2022 | 7.010 | 7.210 | 6.860 | 7.100 | 1,573,715 | +0.24(+3.50%) |
May 16, 2022 | 7.250 | 7.350 | 6.750 | 6.860 | 1,957,216 | -0.38(-5.25%) |
May 13, 2022 | 6.950 | 7.520 | 6.920 | 7.240 | 2,445,494 | +0.44(+6.47%) |
May 12, 2022 | 7.140 | 7.190 | 6.610 | 6.800 | 2,578,584 | -0.30(-4.23%) |
May 11, 2022 | 7.800 | 8.160 | 6.950 | 7.100 | 2,030,901 | -0.52(-6.82%) |
May 10, 2022 | 8.510 | 8.670 | 7.430 | 7.620 | 2,648,082 | -0.84(-9.93%) |
May 09, 2022 | 9.460 | 9.640 | 8.295 | 8.460 | 2,217,062 | -1.47(-14.80%) |
May 06, 2022 | 10.63 | 10.70 | 9.820 | 9.930 | 2,035,268 | -0.67(-6.32%) |
May 05, 2022 | 11.50 | 11.55 | 10.01 | 10.60 | 3,968,689 | -1.55(-12.76%) |
May 04, 2022 | 11.88 | 13.05 | 11.31 | 12.15 | 7,263,424 | -5.76(-32.16%) |
May 03, 2022 | 17.66 | 18.09 | 17.52 | 17.91 | 544,982 | +0.34(+1.94%) |
May 02, 2022 | 17.56 | 17.93 | 17.12 | 17.57 | 540,841 | -0.01(-0.06%) |
Apr 29, 2022 | 17.82 | 18.09 | 17.52 | 17.58 | 463,665 | -0.25(-1.40%) |
Apr 28, 2022 | 17.63 | 17.93 | 17.21 | 17.83 | 453,841 | +0.23(+1.31%) |
Apr 27, 2022 | 17.55 | 17.96 | 17.29 | 17.60 | 391,848 | +0.08(+0.46%) |
Apr 26, 2022 | 18.46 | 18.81 | 17.41 | 17.52 | 742,789 | -0.94(-5.09%) |
Apr 25, 2022 | 18.05 | 18.60 | 17.69 | 18.46 | 453,807 | +0.08(+0.44%) |
Apr 22, 2022 | 18.56 | 18.81 | 18.18 | 18.38 | 400,934 | -0.39(-2.08%) |
Apr 21, 2022 | 18.90 | 19.25 | 18.51 | 18.77 | 511,215 | +0.11(+0.59%) |
Apr 20, 2022 | 19.33 | 19.67 | 18.48 | 18.66 | 720,724 | -0.58(-3.01%) |
Apr 19, 2022 | 19.82 | 19.88 | 19.09 | 19.24 | 799,845 | -0.46(-2.34%) |
Apr 18, 2022 | 19.99 | 20.34 | 18.92 | 19.70 | 768,594 | -0.25(-1.25%) |
Apr 14, 2022 | 20.20 | 21.10 | 19.62 | 19.95 | 459,302 | -0.20(-0.99%) |
Apr 13, 2022 | 19.57 | 20.41 | 19.57 | 20.15 | 505,940 | +0.55(+2.81%) |
Apr 12, 2022 | 19.53 | 20.23 | 19.52 | 19.60 | 480,472 | +0.22(+1.14%) |
Apr 11, 2022 | 19.27 | 20.11 | 18.86 | 19.38 | 564,927 | +0.00(+0.00%) |
Apr 08, 2022 | 19.45 | 19.89 | 19.26 | 19.38 | 329,356 | -0.04(-0.21%) |
Apr 07, 2022 | 18.85 | 19.57 | 18.67 | 19.42 | 476,803 | +0.54(+2.86%) |
Apr 06, 2022 | 19.66 | 19.67 | 18.44 | 18.88 | 611,845 | -0.86(-4.36%) |
Apr 05, 2022 | 20.00 | 20.35 | 19.72 | 19.74 | 467,748 | -0.28(-1.40%) |
Apr 04, 2022 | 19.43 | 20.23 | 19.43 | 20.02 | 414,300 | +0.55(+2.82%) |
Apr 01, 2022 | 19.59 | 19.93 | 18.87 | 19.47 | 444,373 | +0.02(+0.10%) |
Mar 31, 2022 | 19.56 | 19.89 | 19.34 | 19.45 | 415,736 | -0.27(-1.37%) |
Mar 30, 2022 | 19.95 | 20.26 | 19.61 | 19.72 | 419,199 | -0.16(-0.80%) |
Mar 29, 2022 | 19.59 | 20.41 | 19.53 | 19.88 | 902,776 | +0.30(+1.53%) |
Mar 28, 2022 | 18.72 | 19.97 | 18.63 | 19.58 | 908,774 | +0.82(+4.37%) |
Mar 25, 2022 | 18.71 | 19.07 | 18.43 | 18.76 | 394,573 | -0.05(-0.27%) |
Mar 24, 2022 | 18.76 | 19.06 | 18.33 | 18.81 | 331,103 | -0.13(-0.69%) |
Mar 23, 2022 | 19.14 | 19.48 | 18.78 | 18.94 | 385,179 | -0.31(-1.61%) |
Mar 22, 2022 | 19.10 | 19.59 | 19.04 | 19.25 | 392,191 | +0.17(+0.89%) |
Mar 21, 2022 | 19.00 | 19.38 | 18.98 | 19.08 | 497,027 | +0.04(+0.21%) |
Mar 18, 2022 | 18.83 | 19.06 | 18.59 | 19.04 | 614,043 | +0.15(+0.79%) |
Mar 17, 2022 | 18.52 | 19.05 | 18.34 | 18.89 | 454,353 | +0.35(+1.89%) |
Mar 16, 2022 | 18.27 | 18.79 | 17.98 | 18.54 | 587,993 | +0.48(+2.66%) |
Mar 15, 2022 | 17.74 | 18.14 | 17.35 | 18.06 | 600,788 | +0.28(+1.57%) |
Mar 14, 2022 | 17.66 | 17.96 | 17.32 | 17.78 | 642,704 | -0.04(-0.22%) |
Mar 11, 2022 | 18.65 | 18.94 | 17.73 | 17.82 | 454,034 | -0.79(-4.25%) |
Mar 10, 2022 | 18.45 | 19.22 | 18.61 | 733,360 | -0.02(-0.11%) | |
Mar 09, 2022 | 18.55 | 19.09 | 18.53 | 18.63 | 614,063 | +0.39(+2.14%) |
Mar 08, 2022 | 18.21 | 18.93 | 17.58 | 18.24 | 799,655 | -0.11(-0.60%) |
Mar 07, 2022 | 19.31 | 20.00 | 18.26 | 18.35 | 923,431 | -1.03(-5.31%) |
Mar 04, 2022 | 18.92 | 19.65 | 18.92 | 19.38 | 865,986 | -0.15(-0.77%) |
Mar 03, 2022 | 19.60 | 19.74 | 18.94 | 19.53 | 663,793 | -0.06(-0.31%) |
Mar 02, 2022 | 18.99 | 19.86 | 18.80 | 19.59 | 1,001,553 | +0.56(+2.94%) |
Mar 01, 2022 | 18.43 | 19.62 | 18.43 | 19.03 | 1,397,690 | +0.80(+4.39%) |
Feb 28, 2022 | 17.08 | 18.29 | 17.03 | 18.23 | 1,878,375 | +1.87(+11.43%) |
Feb 25, 2022 | 16.34 | 16.66 | 15.80 | 16.36 | 534,280 | +0.01(+0.06%) |
Feb 24, 2022 | 15.31 | 16.49 | 15.26 | 16.35 | 790,791 | +0.30(+1.87%) |
Feb 23, 2022 | 15.07 | 17.05 | 14.99 | 16.05 | 1,642,176 | -0.45(-2.73%) |
Feb 22, 2022 | 16.85 | 17.08 | 16.23 | 16.50 | 1,054,914 | -0.81(-4.68%) |
Feb 18, 2022 | 17.31 | 0 | -0.88(-4.84%) | |||
Feb 17, 2022 | 18.18 | 18.45 | 17.83 | 18.19 | 501,503 | -0.21(-1.14%) |
Feb 16, 2022 | 18.33 | 18.66 | 18.09 | 18.40 | 668,622 | +0.03(+0.16%) |
Feb 15, 2022 | 17.78 | 18.40 | 17.74 | 18.37 | 902,505 | +0.76(+4.32%) |
Feb 14, 2022 | 19.06 | 19.45 | 17.57 | 17.61 | 1,426,006 | -1.48(-7.75%) |
Feb 11, 2022 | 18.70 | 19.73 | 18.63 | 19.09 | 1,224,433 | +0.42(+2.25%) |
Feb 10, 2022 | 17.76 | 19.13 | 17.71 | 18.67 | 2,642,212 | +0.57(+3.15%) |
Feb 09, 2022 | 16.32 | 18.56 | 15.86 | 18.10 | 7,745,207 | +1.91(+11.80%) |
Feb 08, 2022 | 15.72 | 16.21 | 15.65 | 16.19 | 450,692 | +0.58(+3.72%) |
Feb 07, 2022 | 15.25 | 15.74 | 15.20 | 15.61 | 561,887 | +0.35(+2.29%) |
Feb 04, 2022 | 15.13 | 15.41 | 14.89 | 15.26 | 717,688 | +0.11(+0.73%) |
Feb 03, 2022 | 15.12 | 15.15 | 596,374 | +0.00(+0.00%) | ||
Feb 02, 2022 | 15.39 | 15.55 | 14.78 | 15.15 | 461,567 | -0.28(-1.81%) |
Feb 01, 2022 | 15.50 | 15.65 | 14.99 | 15.43 | 560,272 | +0.01(+0.06%) |
Jan 31, 2022 | 14.88 | 15.43 | 15.42 | 515,984 | +0.65(+4.40%) | |
Jan 28, 2022 | 14.41 | 14.78 | 13.95 | 14.77 | 502,180 | +0.39(+2.71%) |
Jan 27, 2022 | 14.47 | 14.74 | 14.14 | 14.38 | 680,301 | -0.02(-0.14%) |
Jan 26, 2022 | 15.64 | 15.79 | 14.31 | 14.40 | 477,461 | -0.72(-4.76%) |
Jan 25, 2022 | 15.05 | 15.45 | 14.70 | 15.12 | 844,612 | -0.18(-1.18%) |
Jan 24, 2022 | 14.00 | 15.30 | 13.62 | 15.30 | 958,507 | +0.98(+6.84%) |
Jan 21, 2022 | 14.09 | 14.48 | 13.75 | 14.32 | 730,819 | +0.11(+0.77%) |
Jan 20, 2022 | 14.90 | 15.24 | 14.15 | 14.21 | 559,080 | -0.63(-4.25%) |
Jan 19, 2022 | 14.61 | 14.95 | 14.24 | 14.84 | 435,621 | +0.31(+2.13%) |
Jan 18, 2022 | 14.31 | 14.68 | 14.15 | 14.53 | 574,053 | -0.01(-0.07%) |
Jan 14, 2022 | 14.54 | 0 | -0.10(-0.68%) | |||
Jan 13, 2022 | 14.76 | 15.10 | 14.57 | 14.64 | 307,034 | -0.18(-1.21%) |
Jan 12, 2022 | 15.11 | 15.27 | 14.51 | 14.82 | 418,999 | -0.21(-1.40%) |
Jan 11, 2022 | 14.63 | 15.16 | 14.30 | 15.03 | 993,092 | +0.40(+2.73%) |
Jan 10, 2022 | 15.53 | 15.64 | 14.54 | 14.63 | 857,380 | -0.90(-5.80%) |
Jan 07, 2022 | 15.58 | 15.85 | 15.36 | 15.53 | 522,253 | -0.08(-0.51%) |
Jan 06, 2022 | 15.92 | 16.18 | 15.53 | 15.61 | 397,995 | -0.28(-1.76%) |
Jan 05, 2022 | 16.20 | 16.60 | 15.82 | 15.89 | 528,573 | -0.26(-1.61%) |
Jan 04, 2022 | 15.90 | 16.40 | 15.90 | 16.15 | 410,687 | +0.25(+1.57%) |
Jan 03, 2022 | 15.57 | 16.14 | 15.41 | 15.90 | 539,238 | +0.61(+3.99%) |
Dec 31, 2021 | 15.22 | 15.41 | 15.05 | 15.29 | 495,064 | +0.07(+0.46%) |
Dec 30, 2021 | 15.16 | 15.59 | 15.16 | 15.22 | 431,479 | +0.02(+0.13%) |
Dec 29, 2021 | 15.05 | 15.31 | 15.00 | 15.20 | 453,776 | +0.19(+1.27%) |
Dec 28, 2021 | 15.03 | 15.40 | 14.98 | 15.01 | 425,975 | -0.13(-0.86%) |
Dec 27, 2021 | 15.25 | 15.42 | 14.95 | 15.14 | 419,970 | -0.08(-0.53%) |
Dec 23, 2021 | 14.50 | 15.24 | 14.50 | 15.22 | 670,486 | +0.78(+5.40%) |
Dec 22, 2021 | 14.32 | 14.62 | 14.24 | 14.44 | 360,841 | -0.07(-0.48%) |
Dec 21, 2021 | 13.95 | 14.75 | 13.94 | 14.51 | 505,598 | +0.67(+4.84%) |
Dec 20, 2021 | 14.12 | 14.15 | 13.29 | 13.84 | 976,294 | -0.49(-3.42%) |
Dec 17, 2021 | 14.34 | 14.94 | 14.13 | 14.33 | 2,670,258 | -0.17(-1.17%) |
Dec 16, 2021 | 14.71 | 15.17 | 14.39 | 14.50 | 715,547 | -0.19(-1.29%) |
Dec 15, 2021 | 14.03 | 14.79 | 13.72 | 14.69 | 783,799 | +0.66(+4.70%) |
Dec 14, 2021 | 14.44 | 14.68 | 13.96 | 14.03 | 518,800 | -0.34(-2.37%) |
Dec 13, 2021 | 15.37 | 15.37 | 14.32 | 14.37 | 787,197 | -1.06(-6.87%) |
Dec 10, 2021 | 16.00 | 16.16 | 15.40 | 15.43 | 617,346 | -0.56(-3.50%) |
Dec 09, 2021 | 15.95 | 16.33 | 15.76 | 15.99 | 650,947 | -0.06(-0.37%) |
Dec 08, 2021 | 15.51 | 16.25 | 15.46 | 16.05 | 1,518,269 | +0.53(+3.41%) |
Dec 07, 2021 | 16.01 | 16.13 | 15.46 | 15.52 | 634,255 | -0.11(-0.70%) |
Dec 06, 2021 | 15.48 | 16.11 | 15.26 | 15.63 | 830,820 | +0.36(+2.36%) |
Dec 03, 2021 | 15.95 | 16.12 | 14.95 | 15.27 | 933,055 | -0.58(-3.66%) |
Dec 02, 2021 | 15.19 | 16.10 | 15.19 | 15.85 | 720,959 | +0.63(+4.14%) |
Dec 01, 2021 | 16.00 | 16.82 | 15.20 | 15.22 | 1,259,855 | -0.42(-2.69%) |
Nov 30, 2021 | 15.80 | 15.99 | 15.18 | 15.64 | 1,044,349 | -0.30(-1.88%) |
Nov 29, 2021 | 16.42 | 17.03 | 15.77 | 15.94 | 827,540 | -0.47(-2.86%) |
Nov 26, 2021 | 15.75 | 16.52 | 15.58 | 16.41 | 635,550 | +0.10(+0.61%) |
Nov 24, 2021 | 15.51 | 16.38 | 15.28 | 16.31 | 1,294,968 | +0.78(+5.02%) |
Nov 23, 2021 | 16.06 | 16.20 | 15.50 | 15.53 | 635,414 | -0.47(-2.94%) |
Nov 22, 2021 | 15.72 | 16.11 | 15.56 | 16.00 | 864,299 | +0.15(+0.95%) |
Nov 19, 2021 | 16.39 | 16.78 | 15.77 | 15.85 | 711,684 | -0.83(-4.98%) |
Nov 18, 2021 | 17.85 | 16.77 | 16.58 | 16.68 | 1,075,366 | -1.00(-5.66%) |
Nov 17, 2021 | 18.01 | 18.19 | 17.50 | 17.68 | 690,347 | -0.34(-1.89%) |
Nov 16, 2021 | 18.00 | 18.43 | 17.58 | 18.02 | 2,146,926 | -0.10(-0.55%) |
Nov 15, 2021 | 18.65 | 18.79 | 18.02 | 18.12 | 798,036 | -0.28(-1.52%) |
Nov 12, 2021 | 18.47 | 18.60 | 18.23 | 18.40 | 1,131,369 | +0.01(+0.05%) |
Nov 11, 2021 | 18.65 | 19.08 | 18.22 | 18.39 | 828,207 | -0.20(-1.08%) |
Nov 10, 2021 | 19.00 | 18.52 | 18.59 | 1,142,058 | -0.51(-2.67%) | |
Nov 09, 2021 | 17.96 | 19.14 | 17.96 | 19.10 | 1,540,794 | +1.00(+5.52%) |
Nov 08, 2021 | 18.25 | 18.45 | 17.80 | 18.10 | 1,360,362 | -0.08(-0.44%) |
Nov 05, 2021 | 18.25 | 18.69 | 17.97 | 18.18 | 2,307,546 | -0.01(-0.05%) |
Nov 04, 2021 | 19.31 | 19.32 | 18.07 | 18.19 | 1,806,276 | -0.73(-3.86%) |
Nov 03, 2021 | 20.75 | 21.49 | 18.85 | 18.92 | 3,963,463 | -4.54(-19.35%) |
Nov 02, 2021 | 23.81 | 24.25 | 23.20 | 23.46 | 607,228 | -0.35(-1.47%) |
Nov 01, 2021 | 22.51 | 23.86 | 22.95 | 23.81 | 734,043 | +1.57(+7.06%) |
Oct 29, 2021 | 22.27 | 22.55 | 21.95 | 22.24 | 468,524 | +0.10(+0.45%) |
Oct 28, 2021 | 21.75 | 22.38 | 21.66 | 22.14 | 323,471 | +0.41(+1.89%) |
Oct 27, 2021 | 22.65 | 22.71 | 21.71 | 21.73 | 390,244 | -0.93(-4.10%) |
Oct 26, 2021 | 23.50 | 22.50 | 22.66 | 396,017 | -0.78(-3.33%) | |
Oct 25, 2021 | 23.14 | 23.56 | 22.85 | 23.44 | 384,137 | +0.26(+1.12%) |
Oct 22, 2021 | 23.56 | 23.64 | 22.80 | 23.18 | 283,424 | -0.37(-1.57%) |
Oct 21, 2021 | 23.12 | 23.58 | 23.01 | 23.55 | 294,144 | +0.43(+1.86%) |
Oct 20, 2021 | 23.44 | 23.79 | 23.02 | 23.12 | 355,662 | -0.39(-1.66%) |
Oct 19, 2021 | 24.00 | 24.14 | 23.36 | 23.51 | 380,900 | -0.21(-0.89%) |
Oct 18, 2021 | 23.31 | 23.75 | 22.83 | 23.72 | 263,854 | +0.21(+0.89%) |
Oct 15, 2021 | 24.67 | 24.71 | 23.45 | 23.51 | 409,052 | -0.82(-3.37%) |
Oct 14, 2021 | 24.10 | 24.52 | 23.55 | 24.33 | 478,459 | +0.46(+1.93%) |
Oct 13, 2021 | 23.69 | 24.25 | 23.37 | 23.87 | 943,780 | +0.25(+1.06%) |
Oct 12, 2021 | 23.40 | 23.74 | 23.22 | 23.62 | 360,826 | +0.22(+0.94%) |
Oct 11, 2021 | 23.76 | 24.07 | 23.34 | 23.40 | 582,812 | -0.11(-0.47%) |
Oct 08, 2021 | 23.23 | 23.90 | 23.15 | 23.51 | 503,828 | +0.46(+2.00%) |
Oct 07, 2021 | 23.11 | 23.60 | 22.76 | 23.05 | 906,338 | +0.01(+0.04%) |
Oct 06, 2021 | 21.74 | 23.24 | 21.74 | 23.04 | 1,021,967 | +0.93(+4.21%) |
Oct 05, 2021 | 21.36 | 22.17 | 21.29 | 22.11 | 503,979 | +0.69(+3.22%) |
Oct 04, 2021 | 21.52 | 21.65 | 21.03 | 21.42 | 497,792 | -0.19(-0.88%) |
Oct 01, 2021 | 21.13 | 21.71 | 20.60 | 21.61 | 818,740 | +0.49(+2.32%) |
Sep 30, 2021 | 21.92 | 22.00 | 21.02 | 21.12 | 663,464 | -0.90(-4.09%) |
Sep 29, 2021 | 22.18 | 22.55 | 21.86 | 22.02 | 535,683 | -0.12(-0.54%) |
Sep 28, 2021 | 22.57 | 23.01 | 22.08 | 22.14 | 457,337 | -0.38(-1.69%) |
Sep 27, 2021 | 21.61 | 22.69 | 21.45 | 22.52 | 639,201 | +1.21(+5.68%) |
Sep 24, 2021 | 22.09 | 22.18 | 21.28 | 21.31 | 570,693 | -0.94(-4.22%) |
Sep 23, 2021 | 22.71 | 23.19 | 22.17 | 22.25 | 510,641 | -0.31(-1.37%) |
Sep 22, 2021 | 21.95 | 23.01 | 21.93 | 22.56 | 744,748 | +0.87(+4.01%) |
Sep 21, 2021 | 22.04 | 22.34 | 21.38 | 21.69 | 566,075 | -0.19(-0.87%) |
Sep 20, 2021 | 20.97 | 21.94 | 20.53 | 21.88 | 678,660 | +0.11(+0.51%) |
Sep 17, 2021 | 21.19 | 21.92 | 20.90 | 21.77 | 1,426,197 | +0.44(+2.06%) |
Sep 16, 2021 | 21.78 | 21.90 | 21.31 | 21.33 | 444,990 | -0.27(-1.25%) |
Sep 15, 2021 | 21.77 | 21.77 | 21.25 | 21.60 | 441,400 | -0.17(-0.78%) |
Sep 14, 2021 | 23.01 | 23.28 | 21.34 | 21.77 | 998,495 | -1.41(-6.08%) |
Sep 13, 2021 | 23.55 | 23.83 | 23.04 | 23.18 | 510,741 | -0.01(-0.04%) |
Sep 10, 2021 | 23.22 | 23.57 | 22.96 | 23.19 | 340,718 | +0.18(+0.78%) |
Sep 09, 2021 | 22.75 | 23.54 | 22.75 | 23.01 | 515,705 | +0.14(+0.61%) |
Sep 08, 2021 | 23.12 | 23.51 | 22.75 | 22.87 | 706,162 | -0.43(-1.85%) |
Sep 07, 2021 | 23.60 | 24.12 | 23.20 | 23.30 | 425,529 | -0.46(-1.94%) |
Sep 03, 2021 | 23.95 | 24.39 | 23.72 | 23.76 | 346,988 | -0.24(-1.00%) |
Sep 02, 2021 | 24.22 | 24.53 | 23.96 | 24.00 | 301,774 | -0.09(-0.37%) |