Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.12 | 25.12 | 22.17 | 22.27 | 11,945,893 | -1.83(-7.59%) |
Apr 28, 2022 | 22.92 | 24.74 | 20.37 | 24.10 | 27,373,134 | -1.97(-7.55%) |
Apr 27, 2022 | 25.50 | 26.61 | 24.72 | 26.07 | 8,544,257 | +0.97(+3.88%) |
Apr 26, 2022 | 24.58 | 26.11 | 23.99 | 25.09 | 10,343,849 | +1.25(+5.24%) |
Apr 25, 2022 | 23.26 | 24.72 | 22.76 | 23.85 | 10,041,690 | -0.27(-1.10%) |
Apr 22, 2022 | 26.76 | 27.52 | 24.09 | 24.11 | 9,692,636 | -2.70(-10.05%) |
Apr 21, 2022 | 30.35 | 30.35 | 26.56 | 26.81 | 10,204,516 | -3.89(-12.66%) |
Apr 20, 2022 | 30.02 | 30.93 | 28.65 | 30.69 | 5,942,039 | +0.14(+0.45%) |
Apr 19, 2022 | 30.79 | 31.14 | 29.40 | 30.55 | 5,896,682 | -0.93(-2.97%) |
Apr 18, 2022 | 32.49 | 32.75 | 30.69 | 31.49 | 7,706,278 | -0.52(-1.63%) |
Apr 14, 2022 | 29.91 | 32.16 | 29.88 | 32.01 | 8,532,246 | +1.79(+5.92%) |
Apr 13, 2022 | 28.97 | 30.23 | 27.76 | 30.22 | 9,208,402 | +1.54(+5.39%) |
Apr 12, 2022 | 25.78 | 29.01 | 25.73 | 28.68 | 12,329,907 | +3.38(+13.38%) |
Apr 11, 2022 | 26.78 | 26.82 | 25.11 | 25.29 | 7,454,230 | -1.52(-5.65%) |
Apr 08, 2022 | 27.11 | 28.41 | 25.90 | 26.81 | 7,016,888 | +0.10(+0.37%) |
Apr 07, 2022 | 24.80 | 26.79 | 24.45 | 26.71 | 8,424,685 | +1.99(+8.04%) |
Apr 06, 2022 | 24.90 | 26.28 | 23.81 | 24.72 | 10,247,877 | +0.34(+1.41%) |
Apr 05, 2022 | 25.99 | 27.94 | 24.38 | 24.38 | 16,413,367 | -0.21(-0.84%) |
Apr 04, 2022 | 26.40 | 26.53 | 23.76 | 24.58 | 6,212,641 | -1.01(-3.96%) |
Apr 01, 2022 | 24.35 | 25.87 | 24.35 | 25.60 | 5,559,319 | +1.47(+6.07%) |
Mar 31, 2022 | 23.70 | 24.63 | 22.92 | 24.13 | 6,978,536 | +0.04(+0.16%) |
Mar 30, 2022 | 24.33 | 25.72 | 23.82 | 24.09 | 6,206,901 | +0.77(+3.29%) |
Mar 29, 2022 | 22.18 | 23.36 | 21.53 | 23.32 | 8,482,668 | -0.71(-2.95%) |
Mar 28, 2022 | 24.67 | 25.01 | 23.17 | 24.03 | 6,995,368 | -1.50(-5.86%) |
Mar 25, 2022 | 24.57 | 27.25 | 24.18 | 25.53 | 7,985,124 | +0.69(+2.77%) |
Mar 24, 2022 | 25.59 | 26.27 | 24.45 | 24.84 | 7,821,823 | -0.78(-3.03%) |
Mar 23, 2022 | 24.40 | 25.98 | 24.40 | 25.62 | 8,751,253 | +2.41(+10.39%) |
Mar 22, 2022 | 23.36 | 23.90 | 22.82 | 23.21 | 7,430,474 | -0.24(-1.01%) |
Mar 21, 2022 | 22.35 | 24.91 | 22.35 | 23.44 | 12,192,739 | +1.92(+8.91%) |
Mar 18, 2022 | 21.75 | 21.81 | 20.72 | 21.52 | 14,361,165 | -0.04(-0.18%) |
Mar 17, 2022 | 20.77 | 22.33 | 20.59 | 21.56 | 13,781,632 | +1.65(+8.30%) |
Mar 16, 2022 | 20.41 | 20.76 | 18.98 | 19.91 | 11,089,076 | -0.87(-4.17%) |
Mar 15, 2022 | 18.42 | 21.29 | 18.27 | 20.78 | 12,720,309 | +1.24(+6.34%) |
Mar 14, 2022 | 21.03 | 21.03 | 18.59 | 19.54 | 15,085,555 | -3.11(-13.73%) |
Mar 11, 2022 | 22.73 | 23.17 | 21.46 | 22.65 | 11,631,084 | -0.56(-2.42%) |
Mar 10, 2022 | 21.33 | 23.51 | 21.32 | 23.21 | 15,385,679 | +2.40(+11.54%) |
Mar 09, 2022 | 21.42 | 21.46 | 19.66 | 20.81 | 17,294,162 | -1.40(-6.29%) |
Mar 08, 2022 | 21.49 | 24.03 | 20.52 | 22.20 | 19,945,992 | +0.56(+2.59%) |
Mar 07, 2022 | 24.31 | 25.92 | 19.61 | 21.64 | 33,310,706 | -4.28(-16.51%) |
Mar 04, 2022 | 22.59 | 26.84 | 22.53 | 25.92 | 31,568,192 | +3.32(+14.71%) |
Mar 03, 2022 | 20.14 | 23.64 | 19.64 | 22.60 | 25,208,932 | +2.12(+10.38%) |
Mar 02, 2022 | 19.14 | 21.15 | 19.11 | 20.47 | 22,171,702 | +2.02(+10.93%) |
Mar 01, 2022 | 17.62 | 19.12 | 17.44 | 18.45 | 12,522,033 | +1.40(+8.19%) |
Feb 28, 2022 | 15.76 | 17.46 | 15.76 | 17.06 | 14,225,440 | +1.31(+8.31%) |
Feb 25, 2022 | 14.32 | 15.77 | 14.35 | 15.75 | 19,168,454 | +1.01(+6.88%) |
Feb 24, 2022 | 17.76 | 17.98 | 14.65 | 14.74 | 21,423,548 | -3.76(-20.32%) |
Feb 23, 2022 | 16.66 | 19.28 | 16.53 | 18.49 | 12,877,405 | +1.97(+11.90%) |
Feb 22, 2022 | 16.97 | 17.31 | 15.68 | 16.53 | 7,837,596 | +0.02(+0.12%) |
Feb 18, 2022 | 16.51 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.15 | 17.52 | 16.05 | 17.15 | 7,471,686 | +1.06(+6.61%) |
Feb 16, 2022 | 17.22 | 17.64 | 15.96 | 16.08 | 7,976,475 | -0.85(-5.00%) |
Feb 15, 2022 | 17.33 | 17.46 | 16.43 | 16.93 | 8,512,957 | -0.80(-4.49%) |
Feb 14, 2022 | 16.63 | 17.90 | 15.90 | 17.73 | 10,835,267 | +0.98(+5.88%) |
Feb 11, 2022 | 14.74 | 16.82 | 14.66 | 16.74 | 12,812,084 | +2.05(+13.92%) |
Feb 10, 2022 | 14.21 | 16.19 | 14.13 | 14.70 | 19,089,474 | +1.33(+9.93%) |
Feb 09, 2022 | 13.20 | 13.63 | 12.86 | 13.37 | 6,391,614 | +0.43(+3.35%) |
Feb 08, 2022 | 12.63 | 13.45 | 12.61 | 12.94 | 5,018,179 | +0.48(+3.87%) |
Feb 07, 2022 | 12.98 | 13.17 | 12.26 | 12.45 | 4,276,364 | -0.37(-2.91%) |
Feb 04, 2022 | 12.17 | 13.18 | 12.14 | 12.83 | 5,317,192 | +0.81(+6.71%) |
Feb 03, 2022 | 12.04 | 12.69 | 12.02 | 5,269,124 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.79 | 12.27 | 11.70 | 12.05 | 6,862,058 | +0.29(+2.42%) |
Feb 01, 2022 | 10.62 | 12.09 | 10.42 | 11.77 | 5,802,830 | +1.14(+10.74%) |
Jan 31, 2022 | 10.98 | 10.47 | 10.62 | 6,462,535 | -0.42(-3.83%) | |
Jan 28, 2022 | 10.98 | 11.43 | 10.53 | 11.05 | 4,921,339 | +0.19(+1.72%) |
Jan 27, 2022 | 11.02 | 11.57 | 10.58 | 10.86 | 4,112,226 | -0.08(-0.72%) |
Jan 26, 2022 | 11.27 | 11.69 | 10.73 | 10.94 | 5,672,905 | +0.14(+1.27%) |
Jan 25, 2022 | 10.39 | 10.88 | 10.02 | 10.80 | 6,072,318 | +0.25(+2.33%) |
Jan 24, 2022 | 10.07 | 10.60 | 9.670 | 10.56 | 7,051,854 | -0.02(-0.19%) |
Jan 21, 2022 | 10.95 | 11.07 | 10.40 | 10.58 | 6,548,280 | -0.54(-4.87%) |
Jan 20, 2022 | 12.14 | 12.24 | 11.07 | 11.12 | 6,249,264 | -1.16(-9.46%) |
Jan 19, 2022 | 13.07 | 13.22 | 12.26 | 12.28 | 5,020,683 | -0.64(-4.95%) |
Jan 18, 2022 | 13.43 | 13.90 | 12.67 | 12.92 | 6,314,735 | -0.30(-2.31%) |
Jan 14, 2022 | 13.22 | 0 | +0.95(+7.78%) | |||
Jan 13, 2022 | 12.80 | 13.29 | 12.18 | 12.27 | 5,304,595 | -0.74(-5.67%) |
Jan 12, 2022 | 12.14 | 13.05 | 11.96 | 13.00 | 6,319,256 | +1.22(+10.35%) |
Jan 11, 2022 | 11.17 | 11.96 | 10.99 | 11.79 | 5,027,244 | +0.67(+6.02%) |
Jan 10, 2022 | 11.25 | 11.94 | 10.85 | 11.12 | 4,970,438 | -0.07(-0.62%) |
Jan 07, 2022 | 11.21 | 11.80 | 11.13 | 11.19 | 3,106,408 | -0.01(-0.09%) |
Jan 06, 2022 | 11.47 | 11.53 | 10.65 | 11.19 | 3,736,405 | -0.02(-0.17%) |
Jan 05, 2022 | 11.12 | 11.98 | 11.09 | 11.21 | 5,732,255 | +0.16(+1.42%) |
Jan 04, 2022 | 11.41 | 11.59 | 10.94 | 11.06 | 4,238,337 | -0.10(-0.88%) |
Jan 03, 2022 | 10.24 | 11.70 | 10.24 | 11.16 | 6,894,492 | +1.25(+12.61%) |
Dec 31, 2021 | 10.00 | 10.11 | 9.739 | 9.906 | 2,314,134 | -0.16(-1.56%) |
Dec 30, 2021 | 10.22 | 10.36 | 9.857 | 10.06 | 2,409,456 | -0.19(-1.82%) |
Dec 29, 2021 | 10.52 | 10.80 | 10.15 | 10.25 | 3,023,384 | -0.27(-2.53%) |
Dec 28, 2021 | 10.70 | 10.76 | 10.13 | 10.52 | 2,500,752 | -0.18(-1.66%) |
Dec 27, 2021 | 10.29 | 10.74 | 10.07 | 10.69 | 2,182,242 | +0.29(+2.74%) |
Dec 23, 2021 | 10.91 | 11.00 | 10.39 | 10.41 | 2,561,906 | -0.32(-3.02%) |
Dec 22, 2021 | 10.56 | 11.05 | 10.43 | 10.73 | 3,795,849 | +0.08(+0.74%) |
Dec 21, 2021 | 10.00 | 10.91 | 9.985 | 10.65 | 4,254,373 | +0.78(+7.87%) |
Dec 20, 2021 | 9.719 | 9.965 | 9.414 | 9.877 | 4,101,667 | -0.14(-1.38%) |
Dec 17, 2021 | 9.621 | 10.48 | 9.488 | 10.01 | 11,547,749 | +0.41(+4.30%) |
Dec 16, 2021 | 9.709 | 10.12 | 9.468 | 9.601 | 5,766,146 | +0.28(+2.95%) |
Dec 15, 2021 | 8.942 | 9.493 | 8.440 | 9.326 | 5,211,420 | +0.35(+3.95%) |
Dec 14, 2021 | 8.952 | 9.385 | 8.934 | 8.972 | 3,800,286 | -0.07(-0.76%) |
Dec 13, 2021 | 9.050 | 9.395 | 8.814 | 9.040 | 4,925,615 | -0.17(-1.82%) |
Dec 10, 2021 | 9.503 | 9.690 | 8.937 | 9.208 | 3,382,164 | -0.27(-2.80%) |
Dec 09, 2021 | 9.857 | 9.857 | 9.218 | 9.473 | 3,462,629 | -0.38(-3.89%) |
Dec 08, 2021 | 9.670 | 10.28 | 9.670 | 9.857 | 5,220,064 | +0.24(+2.45%) |
Dec 07, 2021 | 9.749 | 9.950 | 9.414 | 9.621 | 4,465,245 | +0.12(+1.24%) |
Dec 06, 2021 | 9.690 | 9.690 | 8.873 | 9.503 | 6,190,462 | -0.36(-3.69%) |
Dec 03, 2021 | 9.955 | 10.33 | 9.713 | 9.867 | 5,661,187 | +0.02(+0.20%) |
Dec 02, 2021 | 9.345 | 9.896 | 9.326 | 9.847 | 3,505,746 | +0.52(+5.59%) |
Dec 01, 2021 | 10.10 | 10.12 | 9.267 | 9.326 | 4,386,366 | -0.47(-4.82%) |
Nov 30, 2021 | 10.27 | 10.40 | 9.218 | 9.798 | 7,520,464 | -0.67(-6.39%) |
Nov 29, 2021 | 10.87 | 10.96 | 10.22 | 10.47 | 3,729,958 | +0.14(+1.33%) |
Nov 26, 2021 | 10.72 | 10.72 | 9.906 | 10.33 | 4,155,455 | -1.14(-9.95%) |
Nov 24, 2021 | 11.21 | 11.97 | 11.21 | 11.47 | 5,315,717 | +0.09(+0.78%) |
Nov 23, 2021 | 10.77 | 11.74 | 10.73 | 11.38 | 7,889,080 | +0.92(+8.84%) |
Nov 22, 2021 | 9.916 | 10.87 | 9.837 | 10.46 | 5,362,113 | +0.75(+7.70%) |
Nov 19, 2021 | 9.837 | 10.02 | 9.631 | 9.709 | 4,168,651 | -0.31(-3.14%) |
Nov 18, 2021 | 10.07 | 10.08 | 9.877 | 10.02 | 5,150,470 | -0.15(-1.45%) |
Nov 17, 2021 | 10.22 | 10.61 | 10.08 | 10.17 | 3,010,267 | -0.19(-1.80%) |
Nov 16, 2021 | 10.55 | 10.85 | 10.05 | 10.36 | 4,997,132 | -0.08(-0.75%) |
Nov 15, 2021 | 11.04 | 11.36 | 10.23 | 10.44 | 6,934,846 | -0.93(-8.22%) |
Nov 12, 2021 | 10.96 | 11.59 | 10.96 | 11.37 | 3,568,835 | +0.01(+0.09%) |
Nov 11, 2021 | 10.87 | 11.45 | 10.69 | 11.36 | 3,918,076 | +0.61(+5.67%) |
Nov 10, 2021 | 11.51 | 10.75 | 5,331,807 | -0.87(-7.45%) | ||
Nov 09, 2021 | 12.13 | 12.14 | 10.97 | 11.62 | 5,268,276 | -0.43(-3.59%) |
Nov 08, 2021 | 11.52 | 12.41 | 11.52 | 12.05 | 4,798,989 | +0.60(+5.24%) |
Nov 05, 2021 | 11.12 | 11.66 | 10.87 | 11.45 | 4,869,537 | +0.34(+3.10%) |
Nov 04, 2021 | 11.96 | 12.10 | 11.02 | 11.11 | 5,078,449 | -0.80(-6.69%) |
Nov 03, 2021 | 11.49 | 12.37 | 11.49 | 11.90 | 6,315,566 | +0.58(+5.13%) |
Nov 02, 2021 | 11.80 | 11.81 | 10.78 | 11.32 | 6,405,687 | -0.60(-5.03%) |
Nov 01, 2021 | 11.88 | 12.42 | 11.93 | 11.92 | 5,733,934 | +0.23(+1.93%) |
Oct 29, 2021 | 12.25 | 12.32 | 11.11 | 11.70 | 7,620,826 | -0.13(-1.08%) |
Oct 28, 2021 | 11.91 | 12.94 | 11.52 | 11.82 | 11,807,619 | -1.01(-7.89%) |
Oct 27, 2021 | 13.10 | 13.43 | 12.55 | 12.84 | 8,136,260 | -0.75(-5.50%) |
Oct 26, 2021 | 13.59 | 13.59 | 6,568,355 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.13 | 14.47 | 13.59 | 13.76 | 5,460,273 | -0.16(-1.13%) |
Oct 22, 2021 | 13.56 | 14.41 | 13.35 | 13.92 | 7,436,500 | +0.14(+1.00%) |
Oct 21, 2021 | 13.87 | 14.54 | 13.33 | 13.78 | 9,547,724 | -0.47(-3.31%) |
Oct 20, 2021 | 15.47 | 15.56 | 13.73 | 14.25 | 19,551,368 | -1.39(-8.87%) |
Oct 19, 2021 | 18.69 | 18.81 | 15.59 | 15.64 | 22,816,544 | -3.70(-19.13%) |
Oct 18, 2021 | 15.89 | 19.40 | 15.87 | 19.34 | 22,613,208 | +3.64(+23.18%) |
Oct 15, 2021 | 15.67 | 16.47 | 15.37 | 15.70 | 5,976,120 | +0.29(+1.85%) |
Oct 14, 2021 | 16.50 | 17.10 | 15.26 | 15.42 | 7,502,737 | -0.77(-4.74%) |
Oct 13, 2021 | 16.24 | 16.28 | 15.37 | 16.18 | 3,943,365 | -0.07(-0.42%) |
Oct 12, 2021 | 16.51 | 16.72 | 15.68 | 16.25 | 5,068,258 | -0.17(-1.02%) |
Oct 11, 2021 | 16.72 | 17.61 | 15.85 | 16.42 | 8,392,214 | +0.63(+3.99%) |
Oct 08, 2021 | 16.17 | 16.66 | 15.52 | 15.79 | 5,135,335 | -0.39(-2.43%) |
Oct 07, 2021 | 16.03 | 16.66 | 15.21 | 16.18 | 6,915,178 | -0.21(-1.26%) |
Oct 06, 2021 | 16.36 | 16.72 | 15.33 | 16.39 | 9,329,663 | -0.82(-4.75%) |
Oct 05, 2021 | 17.69 | 18.12 | 16.84 | 17.21 | 11,868,749 | +0.45(+2.70%) |
Oct 04, 2021 | 16.47 | 17.81 | 16.24 | 16.75 | 18,426,436 | +1.36(+8.82%) |
Oct 01, 2021 | 14.72 | 15.67 | 14.47 | 15.40 | 9,705,903 | +0.85(+5.81%) |
Sep 30, 2021 | 13.16 | 14.64 | 13.06 | 14.55 | 10,377,697 | +1.53(+11.79%) |
Sep 29, 2021 | 13.69 | 13.76 | 12.36 | 13.01 | 8,814,953 | -0.67(-4.89%) |
Sep 28, 2021 | 14.10 | 14.26 | 13.14 | 13.68 | 8,106,064 | -0.20(-1.42%) |
Sep 27, 2021 | 13.00 | 14.26 | 12.96 | 13.88 | 9,609,551 | +1.12(+8.79%) |
Sep 24, 2021 | 13.01 | 13.21 | 12.58 | 12.76 | 6,336,326 | -0.47(-3.57%) |
Sep 23, 2021 | 13.87 | 14.12 | 13.03 | 13.23 | 7,308,455 | -0.57(-4.13%) |
Sep 22, 2021 | 14.36 | 14.89 | 13.75 | 13.80 | 7,146,833 | +0.05(+0.36%) |
Sep 21, 2021 | 14.23 | 14.24 | 13.11 | 13.75 | 5,581,431 | -0.22(-1.55%) |
Sep 20, 2021 | 13.44 | 14.44 | 13.35 | 13.97 | 6,953,947 | -0.51(-3.53%) |
Sep 17, 2021 | 14.97 | 15.34 | 14.41 | 14.48 | 9,292,861 | -0.82(-5.34%) |
Sep 16, 2021 | 16.52 | 16.62 | 15.22 | 15.30 | 6,777,353 | -1.34(-8.04%) |
Sep 15, 2021 | 17.61 | 18.49 | 16.31 | 16.63 | 8,063,542 | -0.84(-4.79%) |
Sep 14, 2021 | 17.26 | 18.21 | 16.84 | 17.47 | 3,764,892 | +0.23(+1.31%) |
Sep 13, 2021 | 18.98 | 19.12 | 17.02 | 17.24 | 6,425,112 | -1.42(-7.59%) |
Sep 10, 2021 | 18.72 | 19.51 | 18.54 | 18.66 | 4,247,916 | +0.16(+0.85%) |
Sep 09, 2021 | 18.21 | 18.95 | 17.97 | 18.50 | 3,691,133 | +0.32(+1.79%) |
Sep 08, 2021 | 18.41 | 18.95 | 17.84 | 18.18 | 4,817,513 | -0.25(-1.33%) |
Sep 07, 2021 | 17.45 | 18.62 | 17.36 | 18.43 | 5,437,962 | +1.17(+6.78%) |
Sep 03, 2021 | 17.15 | 17.66 | 16.74 | 17.25 | 3,757,325 | +0.42(+2.51%) |
Sep 02, 2021 | 17.22 | 17.98 | 16.20 | 16.83 | 8,035,258 | -0.06(-0.35%) |
Sep 01, 2021 | 15.61 | 16.89 | 15.30 | 16.89 | 6,951,043 | +1.17(+7.45%) |
Aug 31, 2021 | 15.31 | 15.83 | 15.03 | 15.72 | 4,929,357 | +0.22(+1.40%) |
Aug 30, 2021 | 15.68 | 15.84 | 14.63 | 15.50 | 7,199,404 | +0.16(+1.03%) |
Aug 27, 2021 | 14.09 | 15.63 | 13.97 | 15.35 | 6,141,922 | +1.51(+10.87%) |
Aug 26, 2021 | 13.90 | 14.23 | 13.50 | 13.84 | 5,198,304 | -0.22(-1.54%) |
Aug 25, 2021 | 13.39 | 14.57 | 13.18 | 14.06 | 6,263,832 | +0.67(+5.00%) |
Aug 24, 2021 | 13.75 | 14.00 | 13.15 | 13.39 | 5,569,566 | -0.15(-1.09%) |
Aug 23, 2021 | 12.97 | 13.97 | 12.93 | 13.54 | 6,691,733 | +1.09(+8.77%) |
Aug 20, 2021 | 11.73 | 12.71 | 11.67 | 12.44 | 5,799,354 | +0.67(+5.68%) |
Aug 19, 2021 | 12.00 | 12.72 | 11.17 | 11.78 | 9,087,146 | -0.63(-5.08%) |
Aug 18, 2021 | 13.12 | 13.59 | 12.36 | 12.40 | 5,407,868 | -0.73(-5.54%) |
Aug 17, 2021 | 13.55 | 14.00 | 12.73 | 13.13 | 6,366,297 | -0.57(-4.16%) |
Aug 16, 2021 | 12.99 | 14.08 | 12.40 | 13.70 | 6,801,930 | +0.48(+3.65%) |
Aug 13, 2021 | 13.32 | 13.55 | 12.85 | 13.22 | 3,835,104 | -0.26(-1.90%) |
Aug 12, 2021 | 13.10 | 13.54 | 12.49 | 13.48 | 5,923,515 | +0.17(+1.26%) |
Aug 11, 2021 | 12.39 | 13.70 | 12.07 | 13.31 | 8,494,756 | +0.80(+6.37%) |
Aug 10, 2021 | 11.47 | 12.71 | 11.33 | 12.51 | 8,392,460 | +1.15(+10.13%) |
Aug 09, 2021 | 11.76 | 12.07 | 11.04 | 11.36 | 7,709,861 | -0.79(-6.48%) |
Aug 06, 2021 | 11.80 | 12.32 | 11.49 | 12.15 | 6,709,333 | +0.68(+5.92%) |
Aug 05, 2021 | 11.05 | 11.97 | 10.80 | 11.47 | 7,108,617 | +0.64(+5.90%) |
Aug 04, 2021 | 11.04 | 11.41 | 10.70 | 10.83 | 4,455,777 | -0.37(-3.34%) |
Aug 03, 2021 | 11.51 | 11.74 | 10.95 | 11.20 | 6,157,649 | -0.30(-2.65%) |
Aug 02, 2021 | 11.65 | 12.20 | 11.34 | 11.51 | 5,548,451 | -0.01(-0.09%) |
Jul 30, 2021 | 11.42 | 11.95 | 11.04 | 11.52 | 6,541,203 | -0.04(-0.34%) |
Jul 29, 2021 | 10.00 | 11.70 | 9.444 | 11.56 | 10,902,051 | +0.96(+9.10%) |
Jul 28, 2021 | 10.33 | 10.97 | 9.921 | 10.59 | 8,430,804 | +0.50(+4.97%) |
Jul 27, 2021 | 11.77 | 11.79 | 9.867 | 10.09 | 9,367,365 | -1.74(-14.71%) |
Jul 26, 2021 | 10.74 | 12.04 | 10.74 | 11.83 | 12,257,900 | +1.08(+10.06%) |
Jul 23, 2021 | 10.63 | 11.27 | 10.28 | 10.75 | 10,321,609 | -0.05(-0.46%) |
Jul 22, 2021 | 10.19 | 11.03 | 9.916 | 10.80 | 8,608,668 | +0.34(+3.29%) |
Jul 21, 2021 | 9.355 | 10.65 | 9.355 | 10.46 | 10,458,455 | +1.50(+16.69%) |
Jul 20, 2021 | 8.765 | 9.247 | 8.342 | 8.962 | 6,651,293 | +0.24(+2.71%) |
Jul 19, 2021 | 8.027 | 9.100 | 7.890 | 8.726 | 7,941,109 | +0.16(+1.84%) |
Jul 16, 2021 | 10.32 | 10.43 | 8.519 | 8.568 | 9,303,910 | -1.67(-16.33%) |
Jul 15, 2021 | 10.79 | 11.32 | 9.931 | 10.24 | 8,062,571 | -0.58(-5.36%) |
Jul 14, 2021 | 10.51 | 11.60 | 10.41 | 10.82 | 12,199,748 | +0.65(+6.38%) |
Jul 13, 2021 | 10.30 | 10.92 | 9.926 | 10.17 | 5,589,889 | -0.19(-1.80%) |
Jul 12, 2021 | 10.60 | 11.09 | 10.34 | 10.36 | 6,977,737 | -0.47(-4.36%) |
Jul 09, 2021 | 9.867 | 11.00 | 9.766 | 10.83 | 13,267,008 | +1.13(+11.66%) |
Jul 08, 2021 | 8.814 | 9.818 | 8.677 | 9.700 | 10,874,934 | -0.15(-1.50%) |
Jul 07, 2021 | 7.919 | 10.37 | 7.880 | 9.847 | 46,288,832 | +1.94(+24.50%) |
Jul 06, 2021 | 8.499 | 8.529 | 7.634 | 7.909 | 7,266,868 | -0.48(-5.74%) |
Jul 02, 2021 | 8.106 | 8.568 | 7.978 | 8.391 | 6,476,605 | +0.33(+4.15%) |
Jul 01, 2021 | 7.919 | 8.283 | 7.722 | 8.057 | 6,927,725 | +0.26(+3.28%) |
Jun 30, 2021 | 6.837 | 7.811 | 6.807 | 7.801 | 7,540,324 | +0.99(+14.60%) |
Jun 29, 2021 | 7.004 | 7.358 | 6.748 | 6.807 | 5,226,107 | -0.07(-1.00%) |
Jun 28, 2021 | 7.644 | 7.712 | 6.670 | 6.876 | 8,811,487 | -0.77(-10.04%) |
Jun 25, 2021 | 8.303 | 8.372 | 7.644 | 7.644 | 8,155,270 | -0.67(-8.05%) |
Jun 24, 2021 | 7.821 | 8.372 | 7.703 | 8.313 | 5,375,146 | +0.44(+5.63%) |
Jun 23, 2021 | 7.604 | 8.017 | 7.358 | 7.870 | 6,109,488 | +0.40(+5.40%) |
Jun 22, 2021 | 7.014 | 7.591 | 6.896 | 7.467 | 6,847,742 | +0.41(+5.86%) |
Jun 21, 2021 | 7.378 | 7.378 | 6.842 | 7.053 | 9,642,402 | -0.33(-4.53%) |
Jun 18, 2021 | 7.388 | 7.988 | 7.211 | 7.388 | 13,833,997 | -0.19(-2.47%) |
Jun 17, 2021 | 8.263 | 8.391 | 7.103 | 7.575 | 11,347,580 | -0.75(-8.98%) |
Jun 16, 2021 | 8.303 | 8.795 | 8.017 | 8.322 | 5,749,749 | -0.18(-2.08%) |
Jun 15, 2021 | 8.598 | 8.854 | 8.116 | 8.499 | 4,202,069 | -0.10(-1.14%) |
Jun 14, 2021 | 9.355 | 9.597 | 8.431 | 8.598 | 8,037,819 | -0.46(-5.10%) |
Jun 11, 2021 | 9.001 | 9.374 | 8.795 | 9.060 | 4,847,727 | +0.26(+2.91%) |
Jun 10, 2021 | 8.608 | 9.237 | 8.598 | 8.804 | 5,873,712 | +0.33(+3.95%) |
Jun 09, 2021 | 8.293 | 8.824 | 8.022 | 8.470 | 6,092,816 | +0.12(+1.41%) |
Jun 08, 2021 | 7.575 | 8.480 | 7.516 | 8.352 | 7,209,516 | +0.85(+11.27%) |
Jun 07, 2021 | 7.899 | 8.145 | 7.280 | 7.506 | 5,134,579 | -0.66(-8.07%) |
Jun 04, 2021 | 7.791 | 8.243 | 7.457 | 8.165 | 4,678,725 | +0.47(+6.14%) |
Jun 03, 2021 | 7.289 | 8.106 | 7.181 | 7.693 | 6,680,750 | +0.30(+4.13%) |
Jun 02, 2021 | 7.427 | 7.555 | 7.034 | 7.388 | 4,986,589 | +0.10(+1.35%) |
Jun 01, 2021 | 7.004 | 7.329 | 6.798 | 7.289 | 6,264,516 | +0.77(+11.76%) |
May 28, 2021 | 6.375 | 6.561 | 5.991 | 6.522 | 6,055,201 | +0.15(+2.31%) |
May 27, 2021 | 5.656 | 6.645 | 5.637 | 6.375 | 10,029,645 | +0.80(+14.29%) |
May 26, 2021 | 5.401 | 5.676 | 5.351 | 5.578 | 3,973,995 | +0.30(+5.59%) |
May 25, 2021 | 5.588 | 5.692 | 5.283 | 5.283 | 5,665,994 | -0.44(-7.73%) |
May 24, 2021 | 5.735 | 5.853 | 5.337 | 5.725 | 7,438,435 | -0.02(-0.34%) |
May 21, 2021 | 6.335 | 6.493 | 5.706 | 5.745 | 6,540,747 | -0.54(-8.61%) |
May 20, 2021 | 6.355 | 6.404 | 5.883 | 6.286 | 4,007,065 | -0.03(-0.47%) |
May 19, 2021 | 6.207 | 6.542 | 5.715 | 6.316 | 10,994,222 | -0.25(-3.75%) |
May 18, 2021 | 8.165 | 8.372 | 6.502 | 6.561 | 24,570,568 | -1.90(-22.44%) |
May 17, 2021 | 6.443 | 8.558 | 6.443 | 8.460 | 45,439,260 | +2.07(+32.31%) |
May 14, 2021 | 6.424 | 6.853 | 6.148 | 6.394 | 4,837,494 | +0.16(+2.52%) |
May 13, 2021 | 6.542 | 6.984 | 5.971 | 6.237 | 6,703,904 | -0.33(-5.09%) |
May 12, 2021 | 6.640 | 7.053 | 6.345 | 6.571 | 8,733,132 | +0.16(+2.45%) |
May 11, 2021 | 5.597 | 6.483 | 5.489 | 6.414 | 8,516,221 | +0.60(+10.32%) |
May 10, 2021 | 5.096 | 6.168 | 5.094 | 5.814 | 17,903,244 | +0.78(+15.43%) |
May 07, 2021 | 4.555 | 5.037 | 4.446 | 5.037 | 4,007,558 | +0.50(+11.06%) |
May 06, 2021 | 4.683 | 4.702 | 4.279 | 4.535 | 5,513,800 | -0.13(-2.74%) |
May 05, 2021 | 4.466 | 4.781 | 4.112 | 4.663 | 6,041,015 | +0.58(+14.22%) |
May 04, 2021 | 3.974 | 4.309 | 3.876 | 4.082 | 4,250,463 | -0.05(-1.19%) |