Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.840 | 5.970 | 5.610 | 5.700 | 608,266 | -0.10(-1.72%) |
May 27, 2022 | 5.510 | 5.850 | 5.380 | 5.800 | 563,306 | +0.29(+5.26%) |
May 26, 2022 | 5.690 | 5.690 | 5.480 | 5.510 | 717,565 | -0.12(-2.13%) |
May 25, 2022 | 5.780 | 5.790 | 5.460 | 5.630 | 818,533 | -0.16(-2.76%) |
May 24, 2022 | 6.030 | 6.090 | 5.750 | 5.790 | 892,145 | -0.39(-6.31%) |
May 23, 2022 | 6.350 | 6.490 | 6.150 | 6.180 | 745,911 | -0.13(-2.06%) |
May 20, 2022 | 6.260 | 6.520 | 6.010 | 6.310 | 807,017 | +0.13(+2.10%) |
May 19, 2022 | 5.980 | 6.290 | 5.970 | 6.180 | 874,431 | +0.11(+1.81%) |
May 18, 2022 | 6.320 | 6.450 | 6.030 | 6.070 | 1,477,510 | -0.45(-6.90%) |
May 17, 2022 | 5.970 | 6.560 | 5.830 | 6.520 | 1,808,305 | +0.63(+10.70%) |
May 16, 2022 | 5.760 | 6.140 | 5.750 | 5.890 | 1,496,133 | +0.11(+1.90%) |
May 13, 2022 | 5.320 | 5.810 | 5.170 | 5.780 | 1,277,868 | +0.54(+10.31%) |
May 12, 2022 | 4.780 | 5.260 | 4.660 | 5.240 | 1,395,216 | +0.41(+8.49%) |
May 11, 2022 | 5.120 | 5.120 | 4.785 | 4.830 | 1,526,973 | -0.30(-5.85%) |
May 10, 2022 | 5.340 | 5.490 | 5.022 | 5.130 | 1,967,309 | -0.20(-3.75%) |
May 09, 2022 | 5.410 | 5.520 | 5.190 | 5.330 | 1,439,671 | -0.18(-3.27%) |
May 06, 2022 | 6.040 | 6.080 | 5.475 | 5.510 | 2,033,702 | -0.61(-9.97%) |
May 05, 2022 | 6.560 | 7.045 | 6.080 | 6.120 | 5,828,514 | -0.26(-4.08%) |
May 04, 2022 | 6.660 | 6.660 | 6.080 | 6.380 | 1,731,550 | -0.15(-2.30%) |
May 03, 2022 | 5.800 | 6.560 | 5.690 | 6.530 | 2,331,080 | +0.80(+13.96%) |
May 02, 2022 | 5.690 | 5.990 | 5.635 | 5.730 | 1,130,158 | +0.05(+0.88%) |
Apr 29, 2022 | 5.500 | 5.740 | 5.480 | 5.680 | 1,134,252 | +0.17(+3.09%) |
Apr 28, 2022 | 5.500 | 5.530 | 5.100 | 5.510 | 1,606,933 | +0.05(+0.92%) |
Apr 27, 2022 | 5.210 | 5.590 | 5.115 | 5.460 | 1,713,206 | +0.24(+4.60%) |
Apr 26, 2022 | 5.150 | 5.290 | 5.095 | 5.220 | 1,134,774 | +0.02(+0.38%) |
Apr 25, 2022 | 4.780 | 5.220 | 4.705 | 5.200 | 1,267,140 | +0.42(+8.79%) |
Apr 22, 2022 | 4.700 | 4.820 | 4.590 | 4.780 | 766,321 | +0.01(+0.21%) |
Apr 21, 2022 | 4.800 | 5.105 | 4.680 | 4.770 | 986,385 | +0.00(+0.00%) |
Apr 20, 2022 | 4.830 | 4.900 | 4.635 | 4.770 | 976,617 | -0.04(-0.83%) |
Apr 19, 2022 | 5.000 | 5.005 | 4.675 | 4.810 | 1,155,959 | -0.22(-4.37%) |
Apr 18, 2022 | 5.790 | 5.790 | 5.020 | 5.030 | 2,759,768 | -0.86(-14.60%) |
Apr 14, 2022 | 5.990 | 6.100 | 5.630 | 5.890 | 1,546,245 | -0.09(-1.51%) |
Apr 13, 2022 | 5.530 | 6.000 | 5.479 | 5.980 | 1,395,237 | +0.41(+7.36%) |
Apr 12, 2022 | 5.650 | 5.800 | 5.515 | 5.570 | 1,463,517 | -0.04(-0.71%) |
Apr 11, 2022 | 5.540 | 5.695 | 5.220 | 5.610 | 1,207,478 | +0.01(+0.18%) |
Apr 08, 2022 | 5.590 | 5.760 | 5.370 | 5.600 | 1,007,300 | -0.02(-0.36%) |
Apr 07, 2022 | 5.660 | 5.730 | 5.460 | 5.620 | 859,872 | -0.04(-0.71%) |
Apr 06, 2022 | 5.270 | 5.690 | 5.200 | 5.660 | 977,264 | +0.28(+5.20%) |
Apr 05, 2022 | 5.250 | 5.475 | 5.140 | 5.380 | 1,463,347 | +0.13(+2.48%) |
Apr 04, 2022 | 5.000 | 5.360 | 4.940 | 5.250 | 1,419,067 | +0.29(+5.85%) |
Apr 01, 2022 | 4.740 | 5.000 | 4.610 | 4.960 | 945,597 | +0.32(+6.90%) |
Mar 31, 2022 | 4.880 | 4.950 | 4.590 | 4.640 | 755,411 | -0.25(-5.11%) |
Mar 30, 2022 | 5.000 | 5.230 | 4.860 | 4.890 | 556,681 | -0.07(-1.41%) |
Mar 29, 2022 | 4.750 | 5.039 | 4.750 | 4.960 | 826,652 | +0.22(+4.64%) |
Mar 28, 2022 | 4.880 | 4.999 | 4.620 | 4.740 | 647,207 | -0.16(-3.27%) |
Mar 25, 2022 | 5.110 | 5.160 | 4.815 | 4.900 | 689,722 | -0.20(-3.92%) |
Mar 24, 2022 | 5.250 | 5.260 | 5.038 | 5.100 | 815,769 | -0.13(-2.49%) |
Mar 23, 2022 | 5.500 | 5.660 | 5.200 | 5.230 | 1,207,811 | -0.33(-5.94%) |
Mar 22, 2022 | 5.540 | 5.630 | 5.415 | 5.560 | 1,177,254 | +0.03(+0.54%) |
Mar 21, 2022 | 4.990 | 5.610 | 4.860 | 5.530 | 1,947,205 | +0.47(+9.29%) |
Mar 18, 2022 | 5.080 | 5.350 | 4.920 | 5.060 | 5,300,550 | -0.04(-0.78%) |
Mar 17, 2022 | 4.620 | 5.100 | 4.520 | 5.100 | 1,771,002 | +0.47(+10.15%) |
Mar 16, 2022 | 4.660 | 4.760 | 4.240 | 4.630 | 1,352,887 | +0.03(+0.65%) |
Mar 15, 2022 | 4.790 | 4.930 | 4.505 | 4.600 | 963,391 | -0.14(-2.95%) |
Mar 14, 2022 | 4.780 | 5.015 | 4.620 | 4.740 | 1,828,115 | +0.00(+0.00%) |
Mar 11, 2022 | 4.760 | 4.900 | 4.670 | 4.740 | 1,068,878 | +0.01(+0.21%) |
Mar 10, 2022 | 4.680 | 4.870 | 4.480 | 4.730 | 1,224,306 | +0.16(+3.50%) |
Mar 09, 2022 | 4.400 | 4.650 | 4.310 | 4.570 | 1,467,656 | +0.19(+4.34%) |
Mar 08, 2022 | 4.120 | 4.480 | 4.020 | 4.380 | 817,695 | +0.26(+6.31%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.810 | 4.120 | 1,234,491 | -0.12(-2.83%) |
Mar 04, 2022 | 4.160 | 4.300 | 4.060 | 4.240 | 769,431 | +0.05(+1.19%) |
Mar 03, 2022 | 4.430 | 4.450 | 4.160 | 4.190 | 889,059 | -0.24(-5.42%) |
Mar 02, 2022 | 4.310 | 4.500 | 4.165 | 4.430 | 924,019 | +0.14(+3.26%) |
Mar 01, 2022 | 4.030 | 4.430 | 4.030 | 4.290 | 1,417,367 | +0.20(+4.89%) |
Feb 28, 2022 | 4.190 | 4.250 | 4.000 | 4.090 | 1,264,996 | -0.10(-2.39%) |
Feb 25, 2022 | 4.220 | 4.200 | 4.050 | 4.190 | 1,027,192 | -0.01(-0.24%) |
Feb 24, 2022 | 3.830 | 4.250 | 3.820 | 4.200 | 1,031,778 | +0.15(+3.70%) |
Feb 23, 2022 | 4.360 | 4.440 | 4.040 | 4.050 | 1,074,916 | -0.31(-7.11%) |
Feb 22, 2022 | 4.280 | 4.430 | 3.850 | 4.360 | 2,111,906 | +0.52(+13.54%) |
Feb 18, 2022 | 3.840 | 0 | -0.07(-1.79%) | |||
Feb 17, 2022 | 3.890 | 3.995 | 3.830 | 3.910 | 844,002 | -0.07(-1.76%) |
Feb 16, 2022 | 3.900 | 3.980 | 3.735 | 3.980 | 1,053,190 | -0.01(-0.25%) |
Feb 15, 2022 | 3.690 | 3.990 | 3.630 | 3.990 | 1,253,308 | +0.42(+11.76%) |
Feb 14, 2022 | 3.590 | 3.717 | 3.540 | 3.570 | 827,226 | -0.02(-0.56%) |
Feb 11, 2022 | 3.670 | 3.790 | 3.560 | 3.590 | 1,012,598 | -0.07(-1.91%) |
Feb 10, 2022 | 3.590 | 3.760 | 3.570 | 3.660 | 879,402 | -0.05(-1.35%) |
Feb 09, 2022 | 3.380 | 3.750 | 3.340 | 3.710 | 1,740,797 | +0.37(+11.08%) |
Feb 08, 2022 | 3.450 | 3.450 | 3.280 | 3.340 | 1,481,345 | -0.08(-2.34%) |
Feb 07, 2022 | 3.550 | 3.580 | 3.415 | 3.420 | 1,188,819 | -0.15(-4.20%) |
Feb 04, 2022 | 3.920 | 3.920 | 3.560 | 3.570 | 1,336,977 | -0.23(-6.05%) |
Feb 03, 2022 | 4.100 | 3.800 | 3.800 | 1,096,355 | -0.37(-8.87%) | |
Feb 02, 2022 | 4.430 | 4.430 | 4.145 | 4.170 | 1,045,460 | -0.26(-5.87%) |
Feb 01, 2022 | 4.330 | 4.500 | 4.225 | 4.430 | 928,314 | +0.14(+3.26%) |
Jan 31, 2022 | 4.100 | 4.290 | 1,580,850 | +0.22(+5.41%) | ||
Jan 28, 2022 | 3.680 | 4.080 | 3.680 | 4.070 | 968,160 | +0.42(+11.51%) |
Jan 27, 2022 | 3.900 | 4.020 | 3.640 | 3.650 | 1,319,870 | -0.27(-6.89%) |
Jan 26, 2022 | 4.100 | 4.300 | 3.900 | 3.920 | 1,415,931 | -0.13(-3.21%) |
Jan 25, 2022 | 3.950 | 4.075 | 3.850 | 4.050 | 1,536,153 | +0.04(+1.00%) |
Jan 24, 2022 | 3.720 | 4.010 | 3.590 | 4.010 | 1,563,793 | +0.23(+6.08%) |
Jan 21, 2022 | 3.750 | 3.920 | 3.580 | 3.780 | 1,482,817 | +0.01(+0.27%) |
Jan 20, 2022 | 3.760 | 3.970 | 3.730 | 3.770 | 933,615 | +0.04(+1.07%) |
Jan 19, 2022 | 3.720 | 3.810 | 3.610 | 3.730 | 1,300,073 | +0.00(+0.13%) |
Jan 18, 2022 | 3.870 | 3.940 | 3.720 | 3.725 | 1,106,683 | -0.21(-5.22%) |
Jan 14, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Jan 13, 2022 | 3.980 | 4.135 | 3.865 | 4.130 | 1,087,606 | +0.14(+3.51%) |
Jan 12, 2022 | 4.210 | 4.230 | 3.960 | 3.990 | 1,101,087 | -0.19(-4.55%) |
Jan 11, 2022 | 4.080 | 4.420 | 4.010 | 4.180 | 1,679,959 | +0.15(+3.72%) |
Jan 10, 2022 | 4.200 | 4.200 | 3.900 | 4.030 | 1,387,230 | -0.12(-2.89%) |
Jan 07, 2022 | 4.360 | 4.440 | 4.130 | 4.150 | 1,414,520 | -0.22(-5.03%) |
Jan 06, 2022 | 4.810 | 4.887 | 4.320 | 4.370 | 2,146,150 | -0.39(-8.19%) |
Jan 05, 2022 | 4.950 | 5.050 | 4.710 | 4.760 | 1,294,785 | -0.21(-4.23%) |
Jan 04, 2022 | 5.160 | 5.280 | 4.910 | 4.970 | 984,968 | -0.22(-4.24%) |
Jan 03, 2022 | 5.050 | 5.250 | 4.840 | 5.190 | 1,148,553 | +0.19(+3.80%) |
Dec 31, 2021 | 4.970 | 5.060 | 4.920 | 5.000 | 819,922 | +0.04(+0.81%) |
Dec 30, 2021 | 4.790 | 5.140 | 4.790 | 4.960 | 1,875,951 | +0.15(+3.12%) |
Dec 29, 2021 | 4.900 | 4.970 | 4.700 | 4.810 | 1,552,025 | -0.11(-2.24%) |
Dec 28, 2021 | 5.060 | 5.380 | 4.850 | 4.920 | 1,974,948 | -0.15(-2.96%) |
Dec 27, 2021 | 5.380 | 5.380 | 5.000 | 5.070 | 1,672,002 | -0.31(-5.76%) |
Dec 23, 2021 | 5.150 | 5.410 | 5.090 | 5.380 | 1,785,790 | +0.23(+4.47%) |
Dec 22, 2021 | 5.080 | 5.150 | 5.000 | 5.150 | 1,261,177 | +0.02(+0.39%) |
Dec 21, 2021 | 5.200 | 5.290 | 5.050 | 5.130 | 1,096,489 | -0.03(-0.58%) |
Dec 20, 2021 | 5.050 | 5.190 | 4.990 | 5.160 | 1,256,907 | -0.03(-0.58%) |
Dec 17, 2021 | 5.180 | 5.365 | 5.120 | 5.190 | 2,636,410 | +0.04(+0.78%) |
Dec 16, 2021 | 5.340 | 5.435 | 5.090 | 5.150 | 1,345,463 | -0.20(-3.74%) |
Dec 15, 2021 | 5.000 | 5.350 | 4.850 | 5.350 | 2,746,202 | +0.33(+6.57%) |
Dec 14, 2021 | 5.020 | 5.280 | 4.920 | 5.020 | 1,873,987 | -0.04(-0.79%) |
Dec 13, 2021 | 5.170 | 5.430 | 4.880 | 5.060 | 2,388,103 | -0.11(-2.13%) |
Dec 10, 2021 | 5.310 | 5.450 | 5.090 | 5.170 | 1,872,260 | -0.13(-2.45%) |
Dec 09, 2021 | 5.740 | 5.740 | 5.280 | 5.300 | 4,319,692 | -0.57(-9.71%) |
Dec 08, 2021 | 5.620 | 5.910 | 5.520 | 5.870 | 3,186,829 | +0.31(+5.58%) |
Dec 07, 2021 | 5.720 | 5.720 | 5.390 | 5.560 | 4,448,687 | -0.05(-0.89%) |
Dec 06, 2021 | 5.190 | 5.650 | 5.130 | 5.610 | 6,067,407 | +0.36(+6.86%) |
Dec 03, 2021 | 6.090 | 6.100 | 4.960 | 5.250 | 28,744,984 | -3.72(-41.47%) |
Dec 02, 2021 | 7.870 | 9.130 | 7.870 | 8.970 | 2,038,902 | +0.93(+11.57%) |
Dec 01, 2021 | 8.750 | 9.070 | 8.040 | 8.040 | 2,517,414 | -0.69(-7.90%) |
Nov 30, 2021 | 8.470 | 9.050 | 8.100 | 8.730 | 2,605,330 | +0.05(+0.58%) |
Nov 29, 2021 | 7.900 | 8.760 | 7.590 | 8.680 | 1,133,869 | +0.90(+11.57%) |
Nov 26, 2021 | 7.700 | 7.830 | 7.210 | 7.780 | 1,295,418 | +0.09(+1.17%) |
Nov 24, 2021 | 8.490 | 8.670 | 7.495 | 7.690 | 6,994,065 | -2.33(-23.25%) |
Nov 23, 2021 | 7.160 | 10.02 | 7.017 | 10.02 | 5,018,904 | +2.90(+40.73%) |
Nov 22, 2021 | 7.480 | 7.515 | 6.970 | 7.120 | 1,039,027 | -0.29(-3.91%) |
Nov 19, 2021 | 7.530 | 7.940 | 7.320 | 7.410 | 1,159,120 | -0.25(-3.26%) |
Nov 18, 2021 | 7.820 | 7.670 | 7.500 | 7.660 | 1,006,042 | -0.21(-2.67%) |
Nov 17, 2021 | 8.550 | 8.550 | 7.840 | 7.870 | 895,971 | -0.64(-7.52%) |
Nov 16, 2021 | 8.590 | 8.656 | 8.340 | 8.510 | 542,011 | -0.21(-2.41%) |
Nov 15, 2021 | 8.870 | 8.975 | 8.574 | 8.720 | 839,361 | -0.07(-0.80%) |
Nov 12, 2021 | 9.200 | 9.305 | 8.770 | 8.790 | 1,326,483 | -0.47(-5.08%) |
Nov 11, 2021 | 9.440 | 9.570 | 9.220 | 9.260 | 927,390 | -0.29(-3.04%) |
Nov 10, 2021 | 9.740 | 9.550 | 476,439 | -0.29(-2.95%) | ||
Nov 09, 2021 | 9.900 | 10.20 | 9.710 | 9.840 | 1,199,083 | -0.21(-2.09%) |
Nov 08, 2021 | 10.31 | 10.43 | 9.560 | 10.05 | 2,210,759 | -0.29(-2.80%) |
Nov 05, 2021 | 10.50 | 10.73 | 10.18 | 10.34 | 646,337 | -0.20(-1.90%) |
Nov 04, 2021 | 10.70 | 10.75 | 9.930 | 10.54 | 1,411,987 | -0.11(-1.03%) |
Nov 03, 2021 | 10.16 | 10.83 | 10.12 | 10.65 | 1,680,769 | +0.34(+3.30%) |
Nov 02, 2021 | 8.910 | 10.65 | 8.880 | 10.31 | 1,527,017 | +0.20(+1.98%) |
Nov 01, 2021 | 8.950 | 10.22 | 9.240 | 10.11 | 2,194,132 | +1.17(+13.09%) |
Oct 29, 2021 | 8.900 | 9.010 | 8.480 | 8.940 | 1,405,779 | +0.09(+1.02%) |
Oct 28, 2021 | 8.510 | 8.850 | 8.220 | 8.850 | 1,318,410 | +0.34(+4.00%) |
Oct 27, 2021 | 7.950 | 8.515 | 7.900 | 8.510 | 1,531,867 | +0.55(+6.91%) |
Oct 26, 2021 | 7.780 | 7.960 | 1,072,560 | +0.17(+2.18%) | ||
Oct 25, 2021 | 8.490 | 8.560 | 7.740 | 7.790 | 2,217,963 | -1.00(-11.38%) |
Oct 22, 2021 | 8.900 | 9.010 | 8.650 | 8.790 | 586,244 | -0.18(-2.01%) |
Oct 21, 2021 | 9.400 | 9.525 | 8.950 | 8.970 | 690,058 | -0.47(-4.98%) |
Oct 20, 2021 | 9.440 | 9.575 | 9.150 | 9.440 | 765,886 | -0.11(-1.15%) |
Oct 19, 2021 | 8.510 | 9.550 | 8.370 | 9.550 | 1,764,845 | +0.69(+7.79%) |
Oct 18, 2021 | 8.890 | 9.055 | 8.370 | 8.860 | 2,213,331 | -0.28(-3.06%) |
Oct 15, 2021 | 9.340 | 9.490 | 9.100 | 9.140 | 834,327 | -0.16(-1.72%) |
Oct 14, 2021 | 10.02 | 10.09 | 9.210 | 9.300 | 2,680,351 | -1.10(-10.58%) |
Oct 13, 2021 | 10.30 | 10.68 | 10.21 | 10.40 | 553,482 | +0.10(+0.97%) |
Oct 12, 2021 | 10.19 | 10.59 | 10.16 | 10.30 | 521,386 | +0.16(+1.58%) |
Oct 11, 2021 | 10.38 | 10.39 | 10.05 | 10.14 | 343,565 | -0.10(-0.98%) |
Oct 08, 2021 | 10.08 | 10.46 | 10.00 | 10.24 | 713,873 | +0.09(+0.89%) |
Oct 07, 2021 | 10.13 | 10.59 | 9.990 | 10.15 | 727,806 | -0.02(-0.20%) |
Oct 06, 2021 | 10.54 | 10.59 | 10.08 | 10.17 | 770,810 | -0.37(-3.51%) |
Oct 05, 2021 | 11.72 | 11.91 | 10.53 | 10.54 | 1,541,401 | -1.19(-10.14%) |
Oct 04, 2021 | 11.79 | 11.92 | 11.55 | 11.73 | 1,018,832 | -0.19(-1.59%) |
Oct 01, 2021 | 12.00 | 12.15 | 11.69 | 11.92 | 619,800 | -0.13(-1.08%) |
Sep 30, 2021 | 12.44 | 12.50 | 11.97 | 12.05 | 390,463 | -0.39(-3.14%) |
Sep 29, 2021 | 12.67 | 13.14 | 12.39 | 12.44 | 562,287 | -0.18(-1.43%) |
Sep 28, 2021 | 12.38 | 13.07 | 12.21 | 12.62 | 542,881 | +0.28(+2.27%) |
Sep 27, 2021 | 11.71 | 12.47 | 11.47 | 12.34 | 695,940 | +0.76(+6.56%) |
Sep 24, 2021 | 12.03 | 12.27 | 11.56 | 11.58 | 544,468 | -0.52(-4.30%) |
Sep 23, 2021 | 11.82 | 12.15 | 11.52 | 12.10 | 471,212 | +0.22(+1.85%) |
Sep 22, 2021 | 12.50 | 13.02 | 11.76 | 11.88 | 1,211,584 | -1.04(-8.05%) |
Sep 21, 2021 | 12.47 | 12.93 | 12.35 | 12.92 | 712,206 | +0.46(+3.69%) |
Sep 20, 2021 | 12.10 | 12.59 | 11.81 | 12.46 | 859,824 | -0.03(-0.24%) |
Sep 17, 2021 | 12.15 | 12.78 | 12.10 | 12.49 | 3,522,075 | +0.40(+3.31%) |
Sep 16, 2021 | 11.39 | 12.10 | 11.09 | 12.09 | 945,921 | +0.75(+6.61%) |
Sep 15, 2021 | 11.54 | 11.56 | 11.14 | 11.34 | 1,130,535 | -0.25(-2.16%) |
Sep 14, 2021 | 11.35 | 12.14 | 10.98 | 11.59 | 1,378,187 | +0.21(+1.85%) |
Sep 13, 2021 | 11.82 | 11.85 | 11.12 | 11.38 | 1,336,991 | -0.43(-3.64%) |
Sep 10, 2021 | 12.19 | 12.19 | 11.54 | 11.81 | 1,350,771 | -0.19(-1.58%) |
Sep 09, 2021 | 11.60 | 12.24 | 11.48 | 12.00 | 830,919 | +0.39(+3.36%) |
Sep 08, 2021 | 12.00 | 12.14 | 11.57 | 11.61 | 748,386 | -0.37(-3.09%) |
Sep 07, 2021 | 12.77 | 12.77 | 11.86 | 11.98 | 1,014,996 | -0.57(-4.54%) |
Sep 03, 2021 | 12.98 | 13.10 | 12.52 | 12.55 | 681,326 | -0.54(-4.13%) |
Sep 02, 2021 | 13.19 | 13.34 | 12.84 | 13.09 | 528,412 | -0.08(-0.61%) |
Sep 01, 2021 | 13.16 | 13.33 | 12.88 | 13.17 | 446,051 | +0.15(+1.15%) |
Aug 31, 2021 | 12.80 | 13.32 | 12.64 | 13.02 | 475,620 | +0.15(+1.17%) |
Aug 30, 2021 | 13.70 | 13.99 | 12.84 | 12.87 | 1,127,786 | -0.77(-5.65%) |
Aug 27, 2021 | 13.11 | 13.80 | 13.06 | 13.64 | 634,778 | +0.43(+3.26%) |
Aug 26, 2021 | 13.62 | 14.06 | 13.12 | 13.21 | 415,775 | -0.44(-3.22%) |
Aug 25, 2021 | 13.61 | 13.84 | 13.28 | 13.65 | 283,537 | +0.05(+0.37%) |
Aug 24, 2021 | 13.82 | 14.00 | 13.41 | 13.60 | 267,740 | -0.21(-1.52%) |
Aug 23, 2021 | 13.42 | 14.28 | 13.30 | 13.81 | 512,210 | +0.64(+4.86%) |
Aug 20, 2021 | 13.29 | 13.58 | 12.90 | 13.17 | 468,683 | +0.03(+0.23%) |
Aug 19, 2021 | 13.50 | 13.98 | 13.01 | 13.14 | 623,991 | -0.44(-3.24%) |
Aug 18, 2021 | 14.27 | 14.42 | 13.55 | 13.58 | 426,085 | -0.68(-4.77%) |
Aug 17, 2021 | 13.84 | 14.40 | 13.60 | 14.26 | 414,973 | +0.39(+2.81%) |
Aug 16, 2021 | 13.89 | 14.35 | 13.82 | 13.87 | 463,646 | -0.04(-0.29%) |
Aug 13, 2021 | 14.37 | 14.78 | 13.84 | 13.91 | 533,412 | -0.61(-4.20%) |
Aug 12, 2021 | 14.08 | 14.56 | 13.81 | 14.52 | 566,350 | +0.44(+3.12%) |
Aug 11, 2021 | 14.08 | 14.70 | 14.00 | 14.08 | 438,407 | +0.05(+0.36%) |
Aug 10, 2021 | 14.15 | 14.15 | 13.69 | 14.03 | 500,911 | +0.00(+0.00%) |
Aug 09, 2021 | 14.24 | 14.68 | 13.92 | 14.03 | 488,162 | -0.18(-1.27%) |
Aug 06, 2021 | 15.00 | 15.05 | 13.63 | 14.21 | 856,017 | -0.77(-5.14%) |
Aug 05, 2021 | 14.07 | 15.04 | 13.70 | 14.98 | 670,327 | +0.98(+7.00%) |
Aug 04, 2021 | 14.10 | 15.09 | 13.88 | 14.00 | 734,083 | -0.27(-1.89%) |
Aug 03, 2021 | 15.68 | 15.83 | 13.74 | 14.27 | 1,422,564 | -0.72(-4.80%) |
Aug 02, 2021 | 15.41 | 15.61 | 14.76 | 14.99 | 1,043,019 | -0.40(-2.60%) |
Jul 30, 2021 | 15.22 | 15.50 | 14.95 | 15.39 | 871,280 | +0.20(+1.32%) |
Jul 29, 2021 | 15.63 | 15.99 | 15.15 | 15.19 | 606,202 | -0.39(-2.50%) |
Jul 28, 2021 | 15.14 | 15.99 | 15.14 | 15.58 | 605,239 | +0.39(+2.57%) |
Jul 27, 2021 | 15.36 | 15.55 | 14.78 | 15.19 | 1,016,139 | -0.22(-1.43%) |
Jul 26, 2021 | 15.59 | 15.98 | 15.17 | 15.41 | 541,703 | -0.19(-1.22%) |
Jul 23, 2021 | 16.89 | 17.00 | 15.55 | 15.60 | 836,528 | -1.19(-7.09%) |
Jul 22, 2021 | 17.71 | 17.77 | 16.77 | 16.79 | 858,980 | -1.01(-5.67%) |
Jul 21, 2021 | 17.82 | 18.17 | 17.59 | 17.80 | 309,406 | -0.14(-0.78%) |
Jul 20, 2021 | 17.21 | 18.22 | 17.15 | 17.94 | 675,110 | +0.76(+4.42%) |
Jul 19, 2021 | 17.03 | 17.56 | 16.79 | 17.18 | 405,777 | -0.27(-1.55%) |
Jul 16, 2021 | 18.06 | 18.39 | 17.36 | 17.45 | 342,156 | -0.23(-1.30%) |
Jul 15, 2021 | 17.76 | 18.41 | 17.37 | 17.68 | 804,535 | -0.18(-1.01%) |
Jul 14, 2021 | 18.26 | 18.32 | 17.65 | 17.86 | 817,574 | -0.46(-2.51%) |
Jul 13, 2021 | 18.80 | 18.89 | 18.25 | 18.32 | 1,123,189 | -0.47(-2.50%) |
Jul 12, 2021 | 19.26 | 19.37 | 18.72 | 18.79 | 537,366 | -0.48(-2.49%) |
Jul 09, 2021 | 19.27 | 19.46 | 18.57 | 19.27 | 673,624 | +0.23(+1.21%) |
Jul 08, 2021 | 19.02 | 19.59 | 18.77 | 19.04 | 467,472 | -0.21(-1.09%) |
Jul 07, 2021 | 19.74 | 19.79 | 19.00 | 19.25 | 524,244 | -0.61(-3.07%) |
Jul 06, 2021 | 20.40 | 20.75 | 19.70 | 19.86 | 616,568 | -0.63(-3.07%) |
Jul 02, 2021 | 21.55 | 21.55 | 20.47 | 20.49 | 287,414 | -0.88(-4.12%) |
Jul 01, 2021 | 21.26 | 21.68 | 20.85 | 21.37 | 340,686 | +0.22(+1.04%) |
Jun 30, 2021 | 21.05 | 21.46 | 20.43 | 21.15 | 563,376 | +0.02(+0.09%) |
Jun 29, 2021 | 22.33 | 22.47 | 21.10 | 21.13 | 497,051 | -1.39(-6.17%) |
Jun 28, 2021 | 23.72 | 23.75 | 22.42 | 22.52 | 340,655 | -1.16(-4.90%) |
Jun 25, 2021 | 23.10 | 23.74 | 22.64 | 23.68 | 537,400 | +0.60(+2.60%) |
Jun 24, 2021 | 22.45 | 23.13 | 22.24 | 23.08 | 488,043 | +0.84(+3.78%) |
Jun 23, 2021 | 23.31 | 23.57 | 21.90 | 22.24 | 482,289 | -1.18(-5.04%) |
Jun 22, 2021 | 24.20 | 24.32 | 23.31 | 23.42 | 430,196 | -0.85(-3.50%) |
Jun 21, 2021 | 24.83 | 24.83 | 23.94 | 24.27 | 361,612 | -0.45(-1.82%) |
Jun 18, 2021 | 24.56 | 24.83 | 23.93 | 24.72 | 517,281 | -0.07(-0.28%) |
Jun 17, 2021 | 25.02 | 25.22 | 24.53 | 24.79 | 177,281 | -0.09(-0.36%) |
Jun 16, 2021 | 24.89 | 25.52 | 24.09 | 24.88 | 260,059 | +0.08(+0.32%) |
Jun 15, 2021 | 25.54 | 25.54 | 24.00 | 24.80 | 353,957 | -0.94(-3.65%) |
Jun 14, 2021 | 26.48 | 26.77 | 25.49 | 25.74 | 605,341 | -0.63(-2.39%) |
Jun 11, 2021 | 25.49 | 26.44 | 25.01 | 26.37 | 527,220 | +0.99(+3.90%) |
Jun 10, 2021 | 24.05 | 25.53 | 23.67 | 25.38 | 410,965 | +1.26(+5.22%) |
Jun 09, 2021 | 23.28 | 25.30 | 23.21 | 24.12 | 1,126,204 | +1.50(+6.63%) |
Jun 08, 2021 | 21.46 | 22.76 | 20.88 | 22.62 | 650,484 | +1.45(+6.85%) |
Jun 07, 2021 | 20.60 | 21.83 | 20.54 | 21.17 | 509,692 | +0.32(+1.53%) |
Jun 04, 2021 | 21.28 | 21.50 | 20.56 | 20.85 | 309,043 | -0.32(-1.51%) |
Jun 03, 2021 | 21.19 | 22.03 | 20.91 | 21.17 | 503,051 | -0.11(-0.52%) |
Jun 02, 2021 | 20.07 | 21.29 | 19.90 | 21.28 | 581,488 | +1.15(+5.71%) |