Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.230 | 5.330 | 5.110 | 5.240 | 2,499,347 | -0.06(-1.13%) |
May 27, 2022 | 5.360 | 5.610 | 5.280 | 5.300 | 1,760,548 | -0.05(-0.93%) |
May 26, 2022 | 5.320 | 5.490 | 5.230 | 5.350 | 2,804,464 | -0.04(-0.74%) |
May 25, 2022 | 5.230 | 5.580 | 5.220 | 5.390 | 2,387,361 | +0.12(+2.28%) |
May 24, 2022 | 5.620 | 5.650 | 5.180 | 5.270 | 2,380,067 | -0.43(-7.54%) |
May 23, 2022 | 5.850 | 5.900 | 5.510 | 5.700 | 1,650,368 | -0.10(-1.72%) |
May 20, 2022 | 5.870 | 5.970 | 5.500 | 5.800 | 1,936,837 | +0.03(+0.52%) |
May 19, 2022 | 5.830 | 6.000 | 5.655 | 5.770 | 2,540,287 | -0.14(-2.37%) |
May 18, 2022 | 6.210 | 6.340 | 5.755 | 5.910 | 2,884,849 | -0.53(-8.23%) |
May 17, 2022 | 6.390 | 6.465 | 6.220 | 6.440 | 1,602,639 | +0.20(+3.21%) |
May 16, 2022 | 6.470 | 6.570 | 6.240 | 6.240 | 1,233,332 | -0.25(-3.85%) |
May 13, 2022 | 6.470 | 6.715 | 6.430 | 6.490 | 2,552,910 | +0.17(+2.69%) |
May 12, 2022 | 6.070 | 6.470 | 6.040 | 6.320 | 2,989,800 | +0.20(+3.27%) |
May 11, 2022 | 6.400 | 6.595 | 6.050 | 6.120 | 2,253,759 | -0.27(-4.23%) |
May 10, 2022 | 6.710 | 6.835 | 6.320 | 6.390 | 2,045,663 | -0.22(-3.33%) |
May 09, 2022 | 6.850 | 6.960 | 6.490 | 6.610 | 1,523,836 | -0.42(-5.97%) |
May 06, 2022 | 7.000 | 7.340 | 6.900 | 7.030 | 1,504,647 | -0.05(-0.71%) |
May 05, 2022 | 7.290 | 7.431 | 6.930 | 7.080 | 1,661,788 | -0.29(-3.93%) |
May 04, 2022 | 7.140 | 7.440 | 6.925 | 7.370 | 2,611,654 | +0.31(+4.39%) |
May 03, 2022 | 7.150 | 7.439 | 6.934 | 7.060 | 2,279,600 | -0.10(-1.40%) |
May 02, 2022 | 7.600 | 7.660 | 6.940 | 7.160 | 4,083,264 | -0.51(-6.65%) |
Apr 29, 2022 | 8.270 | 8.290 | 7.610 | 7.670 | 2,397,011 | -0.81(-9.55%) |
Apr 28, 2022 | 8.850 | 8.930 | 7.330 | 8.480 | 3,944,251 | -0.44(-4.93%) |
Apr 27, 2022 | 8.760 | 9.190 | 8.630 | 8.920 | 1,512,287 | +0.07(+0.79%) |
Apr 26, 2022 | 8.710 | 9.080 | 8.450 | 8.850 | 2,080,775 | -0.23(-2.53%) |
Apr 25, 2022 | 9.190 | 9.480 | 8.800 | 9.080 | 3,221,829 | -0.35(-3.71%) |
Apr 22, 2022 | 10.80 | 10.87 | 9.260 | 9.430 | 3,096,478 | -2.06(-17.93%) |
Apr 21, 2022 | 11.85 | 12.12 | 11.45 | 11.49 | 1,050,889 | -0.19(-1.63%) |
Apr 20, 2022 | 11.43 | 11.87 | 11.33 | 11.68 | 849,575 | +0.35(+3.09%) |
Apr 19, 2022 | 11.35 | 11.71 | 11.30 | 11.33 | 745,385 | +0.07(+0.62%) |
Apr 18, 2022 | 11.38 | 11.53 | 11.20 | 11.26 | 518,025 | -0.20(-1.75%) |
Apr 14, 2022 | 11.38 | 11.71 | 11.34 | 11.46 | 756,927 | +0.17(+1.51%) |
Apr 13, 2022 | 11.30 | 11.53 | 11.17 | 11.29 | 606,763 | +0.08(+0.71%) |
Apr 12, 2022 | 10.86 | 11.48 | 10.86 | 11.21 | 875,486 | +0.42(+3.89%) |
Apr 11, 2022 | 10.94 | 11.12 | 10.72 | 10.79 | 995,157 | -0.16(-1.46%) |
Apr 08, 2022 | 11.27 | 11.47 | 10.94 | 10.95 | 815,938 | -0.40(-3.52%) |
Apr 07, 2022 | 11.25 | 11.54 | 11.03 | 11.35 | 1,035,170 | +0.18(+1.61%) |
Apr 06, 2022 | 11.05 | 11.18 | 10.85 | 11.17 | 1,316,209 | +0.03(+0.27%) |
Apr 05, 2022 | 11.80 | 11.90 | 11.09 | 11.14 | 901,631 | -0.60(-5.11%) |
Apr 04, 2022 | 11.94 | 12.04 | 11.53 | 11.74 | 880,830 | -0.20(-1.68%) |
Apr 01, 2022 | 12.07 | 12.23 | 11.79 | 11.94 | 1,097,924 | +0.07(+0.59%) |
Mar 31, 2022 | 11.77 | 12.02 | 11.54 | 11.87 | 1,013,904 | +0.07(+0.59%) |
Mar 30, 2022 | 12.31 | 12.37 | 11.57 | 11.80 | 1,315,155 | -0.44(-3.59%) |
Mar 29, 2022 | 12.29 | 12.51 | 12.11 | 12.24 | 972,324 | +0.00(+0.00%) |
Mar 28, 2022 | 12.30 | 12.32 | 11.94 | 12.24 | 875,691 | -0.07(-0.57%) |
Mar 25, 2022 | 11.58 | 12.33 | 11.46 | 12.31 | 1,817,847 | +0.77(+6.67%) |
Mar 24, 2022 | 11.40 | 11.62 | 11.20 | 11.54 | 861,315 | +0.15(+1.32%) |
Mar 23, 2022 | 11.34 | 11.51 | 11.11 | 11.39 | 568,721 | -0.06(-0.52%) |
Mar 22, 2022 | 11.40 | 11.59 | 11.34 | 11.45 | 560,196 | +0.00(+0.00%) |
Mar 21, 2022 | 11.61 | 11.85 | 11.32 | 11.45 | 744,737 | -0.16(-1.38%) |
Mar 18, 2022 | 11.65 | 11.84 | 11.40 | 11.61 | 1,351,337 | -0.10(-0.85%) |
Mar 17, 2022 | 11.51 | 11.79 | 11.40 | 11.71 | 534,789 | +0.16(+1.39%) |
Mar 16, 2022 | 11.58 | 11.84 | 11.09 | 11.55 | 1,021,975 | +0.08(+0.70%) |
Mar 15, 2022 | 11.49 | 11.70 | 11.19 | 11.47 | 753,166 | +0.16(+1.41%) |
Mar 14, 2022 | 11.72 | 12.00 | 11.08 | 11.31 | 1,215,158 | -0.36(-3.08%) |
Mar 11, 2022 | 12.03 | 12.18 | 11.62 | 11.67 | 850,518 | -0.30(-2.51%) |
Mar 10, 2022 | 11.58 | 11.97 | 1,227,710 | +0.13(+1.10%) | ||
Mar 09, 2022 | 11.07 | 12.00 | 10.98 | 11.84 | 1,620,298 | +1.11(+10.34%) |
Mar 08, 2022 | 10.64 | 11.14 | 10.47 | 10.73 | 1,130,403 | +0.08(+0.75%) |
Mar 07, 2022 | 10.99 | 11.11 | 10.61 | 10.65 | 1,251,806 | -0.35(-3.18%) |
Mar 04, 2022 | 10.79 | 11.01 | 10.62 | 11.00 | 1,072,752 | +0.03(+0.27%) |
Mar 03, 2022 | 10.77 | 11.08 | 10.68 | 10.97 | 1,270,239 | +0.26(+2.43%) |
Mar 02, 2022 | 10.31 | 10.94 | 10.31 | 10.71 | 1,031,992 | +0.53(+5.21%) |
Mar 01, 2022 | 10.38 | 10.53 | 10.06 | 10.18 | 1,398,268 | -0.33(-3.14%) |
Feb 28, 2022 | 10.30 | 10.57 | 10.15 | 10.51 | 1,412,095 | -0.11(-1.04%) |
Feb 25, 2022 | 9.860 | 10.65 | 10.31 | 10.62 | 1,737,594 | +0.76(+7.71%) |
Feb 24, 2022 | 9.800 | 9.935 | 9.215 | 9.860 | 2,609,608 | +0.26(+2.71%) |
Feb 23, 2022 | 9.910 | 10.16 | 9.530 | 9.600 | 1,956,372 | -0.25(-2.54%) |
Feb 22, 2022 | 10.70 | 10.74 | 9.780 | 9.850 | 2,867,567 | -0.91(-8.46%) |
Feb 18, 2022 | 10.76 | 0 | -1.53(-12.45%) | |||
Feb 17, 2022 | 13.99 | 14.10 | 12.21 | 12.29 | 2,615,459 | -1.81(-12.84%) |
Feb 16, 2022 | 13.62 | 14.29 | 13.42 | 14.10 | 1,313,343 | +0.43(+3.15%) |
Feb 15, 2022 | 13.06 | 13.75 | 13.06 | 13.67 | 869,006 | +0.70(+5.40%) |
Feb 14, 2022 | 13.28 | 13.55 | 12.86 | 12.97 | 977,778 | -0.25(-1.89%) |
Feb 11, 2022 | 13.31 | 13.60 | 12.98 | 13.22 | 1,157,014 | -0.07(-0.53%) |
Feb 10, 2022 | 12.42 | 13.69 | 12.29 | 13.29 | 1,680,779 | +0.58(+4.56%) |
Feb 09, 2022 | 12.04 | 12.79 | 12.04 | 12.71 | 1,751,215 | +0.74(+6.18%) |
Feb 08, 2022 | 11.43 | 12.15 | 11.28 | 11.97 | 1,313,001 | +0.45(+3.91%) |
Feb 07, 2022 | 12.38 | 12.48 | 11.44 | 11.52 | 1,676,926 | -0.96(-7.69%) |
Feb 04, 2022 | 12.64 | 12.70 | 11.86 | 12.48 | 1,683,113 | -0.23(-1.81%) |
Feb 03, 2022 | 12.86 | 12.71 | 785,922 | -0.31(-2.38%) | ||
Feb 02, 2022 | 12.70 | 13.09 | 12.37 | 13.02 | 1,135,491 | +0.28(+2.20%) |
Feb 01, 2022 | 12.76 | 12.92 | 12.30 | 12.74 | 1,195,199 | +0.05(+0.39%) |
Jan 31, 2022 | 12.79 | 12.69 | 1,683,109 | -0.33(-2.53%) | ||
Jan 28, 2022 | 12.53 | 13.02 | 12.33 | 13.02 | 962,765 | +0.31(+2.44%) |
Jan 27, 2022 | 12.91 | 13.18 | 12.57 | 12.71 | 1,247,561 | -0.63(-4.72%) |
Jan 26, 2022 | 13.51 | 13.92 | 13.28 | 13.34 | 1,482,150 | -0.06(-0.45%) |
Jan 25, 2022 | 13.53 | 13.67 | 12.83 | 13.40 | 1,118,244 | -0.25(-1.83%) |
Jan 24, 2022 | 12.77 | 13.70 | 12.45 | 13.65 | 1,587,672 | +0.59(+4.52%) |
Jan 21, 2022 | 13.49 | 13.50 | 12.93 | 13.06 | 1,384,527 | -0.52(-3.83%) |
Jan 20, 2022 | 14.36 | 14.51 | 13.50 | 13.58 | 1,162,577 | -0.70(-4.90%) |
Jan 19, 2022 | 13.82 | 14.74 | 13.75 | 14.28 | 1,942,382 | +0.54(+3.93%) |
Jan 18, 2022 | 13.55 | 14.37 | 13.44 | 13.74 | 2,510,513 | +0.62(+4.73%) |
Jan 14, 2022 | 13.12 | 0 | +0.12(+0.92%) | |||
Jan 13, 2022 | 12.80 | 13.34 | 12.74 | 13.00 | 745,579 | +0.25(+1.96%) |
Jan 12, 2022 | 12.63 | 13.23 | 12.23 | 12.75 | 1,223,268 | +0.09(+0.71%) |
Jan 11, 2022 | 12.55 | 12.67 | 12.13 | 12.66 | 1,742,161 | +0.03(+0.24%) |
Jan 10, 2022 | 12.47 | 12.63 | 12.28 | 12.63 | 934,760 | +0.59(+4.90%) |
Jan 07, 2022 | 12.88 | 12.90 | 12.04 | 12.04 | 1,394,613 | -0.79(-6.16%) |
Jan 06, 2022 | 12.91 | 12.97 | 12.36 | 12.83 | 1,057,763 | -0.15(-1.16%) |
Jan 05, 2022 | 13.84 | 14.21 | 12.97 | 12.98 | 1,350,377 | -0.69(-5.05%) |
Jan 04, 2022 | 13.28 | 13.83 | 13.11 | 13.67 | 1,186,859 | +0.41(+3.09%) |
Jan 03, 2022 | 13.34 | 13.38 | 13.02 | 13.26 | 723,202 | -0.05(-0.38%) |
Dec 31, 2021 | 13.33 | 13.56 | 13.17 | 13.31 | 621,425 | -0.06(-0.45%) |
Dec 30, 2021 | 13.36 | 13.72 | 13.30 | 13.37 | 567,384 | +0.01(+0.07%) |
Dec 29, 2021 | 13.33 | 13.59 | 13.10 | 13.36 | 456,647 | +0.07(+0.53%) |
Dec 28, 2021 | 13.48 | 13.77 | 13.26 | 13.29 | 617,842 | -0.23(-1.70%) |
Dec 27, 2021 | 13.45 | 13.52 | 13.10 | 13.52 | 751,836 | +0.23(+1.73%) |
Dec 23, 2021 | 13.26 | 13.41 | 13.02 | 13.29 | 845,650 | +0.07(+0.53%) |
Dec 22, 2021 | 12.94 | 13.23 | 12.80 | 13.22 | 547,872 | +0.30(+2.32%) |
Dec 21, 2021 | 12.51 | 13.12 | 12.51 | 12.92 | 791,026 | +0.46(+3.69%) |
Dec 20, 2021 | 12.39 | 12.52 | 11.76 | 12.46 | 1,050,968 | -0.21(-1.66%) |
Dec 17, 2021 | 12.55 | 12.78 | 12.18 | 12.67 | 2,189,013 | +0.10(+0.80%) |
Dec 16, 2021 | 13.39 | 13.39 | 12.53 | 12.57 | 1,048,534 | -0.73(-5.49%) |
Dec 15, 2021 | 12.97 | 13.42 | 12.71 | 13.30 | 949,522 | +0.21(+1.60%) |
Dec 14, 2021 | 13.18 | 13.49 | 12.99 | 13.09 | 1,473,180 | -0.14(-1.06%) |
Dec 13, 2021 | 13.22 | 13.58 | 12.61 | 13.23 | 2,080,652 | +0.51(+4.01%) |
Dec 10, 2021 | 12.31 | 12.75 | 12.13 | 12.72 | 1,130,520 | +0.53(+4.35%) |
Dec 09, 2021 | 12.28 | 12.43 | 12.11 | 12.19 | 735,757 | -0.25(-2.01%) |
Dec 08, 2021 | 12.07 | 12.59 | 11.90 | 12.44 | 848,655 | +0.43(+3.58%) |
Dec 07, 2021 | 12.11 | 12.41 | 11.96 | 12.01 | 727,183 | +0.15(+1.26%) |
Dec 06, 2021 | 11.88 | 12.03 | 11.52 | 11.86 | 1,013,935 | +0.18(+1.54%) |
Dec 03, 2021 | 12.08 | 12.28 | 11.46 | 11.68 | 1,641,762 | -0.45(-3.71%) |
Dec 02, 2021 | 11.50 | 12.26 | 11.39 | 12.13 | 1,080,335 | +0.69(+6.03%) |
Dec 01, 2021 | 12.45 | 12.51 | 11.39 | 11.44 | 1,755,038 | -0.59(-4.90%) |
Nov 30, 2021 | 12.40 | 12.55 | 11.85 | 12.03 | 925,162 | -0.56(-4.45%) |
Nov 29, 2021 | 13.10 | 13.23 | 12.56 | 12.59 | 1,402,938 | -0.31(-2.40%) |
Nov 26, 2021 | 13.06 | 13.28 | 12.48 | 12.90 | 934,226 | -0.78(-5.70%) |
Nov 24, 2021 | 14.10 | 14.21 | 13.65 | 13.68 | 1,021,448 | -0.60(-4.20%) |
Nov 23, 2021 | 14.13 | 14.40 | 14.00 | 14.28 | 656,317 | +0.13(+0.92%) |
Nov 22, 2021 | 13.94 | 14.35 | 13.90 | 14.15 | 1,096,776 | +0.35(+2.54%) |
Nov 19, 2021 | 14.12 | 14.32 | 13.69 | 13.80 | 1,310,678 | -0.43(-3.02%) |
Nov 18, 2021 | 14.78 | 14.26 | 14.15 | 14.23 | 1,276,524 | -0.53(-3.59%) |
Nov 17, 2021 | 14.67 | 15.00 | 14.58 | 14.76 | 677,770 | +0.00(+0.00%) |
Nov 16, 2021 | 14.60 | 14.88 | 14.24 | 14.76 | 867,931 | +0.06(+0.41%) |
Nov 15, 2021 | 15.09 | 15.13 | 14.62 | 14.70 | 914,582 | -0.08(-0.54%) |
Nov 12, 2021 | 14.97 | 15.27 | 14.77 | 14.78 | 971,243 | -0.16(-1.07%) |
Nov 11, 2021 | 14.70 | 15.08 | 14.30 | 14.94 | 1,014,259 | +0.19(+1.29%) |
Nov 10, 2021 | 14.70 | 14.75 | 1,244,246 | +0.05(+0.34%) | ||
Nov 09, 2021 | 14.45 | 14.92 | 14.33 | 14.70 | 1,459,040 | +0.33(+2.30%) |
Nov 08, 2021 | 14.45 | 14.64 | 13.94 | 14.37 | 1,332,278 | -0.02(-0.14%) |
Nov 05, 2021 | 13.80 | 14.51 | 13.70 | 14.39 | 1,938,843 | +0.71(+5.19%) |
Nov 04, 2021 | 13.65 | 13.98 | 13.42 | 13.68 | 1,286,914 | +0.16(+1.18%) |
Nov 03, 2021 | 12.93 | 13.60 | 12.80 | 13.52 | 1,536,591 | +0.45(+3.44%) |
Nov 02, 2021 | 12.99 | 13.40 | 12.84 | 13.07 | 1,458,820 | +0.12(+0.93%) |
Nov 01, 2021 | 13.14 | 13.38 | 12.83 | 12.95 | 1,753,738 | -0.15(-1.15%) |
Oct 29, 2021 | 12.05 | 13.14 | 11.85 | 13.10 | 2,757,867 | +1.13(+9.44%) |
Oct 28, 2021 | 11.66 | 12.43 | 11.02 | 11.97 | 5,388,302 | +1.86(+18.40%) |
Oct 27, 2021 | 10.00 | 10.27 | 9.780 | 10.11 | 1,712,990 | +0.06(+0.60%) |
Oct 26, 2021 | 10.66 | 10.01 | 10.05 | 2,074,446 | -0.73(-6.77%) | |
Oct 25, 2021 | 11.30 | 11.43 | 10.78 | 10.78 | 985,698 | -0.52(-4.60%) |
Oct 22, 2021 | 11.18 | 11.40 | 11.00 | 11.30 | 1,602,679 | -0.08(-0.70%) |
Oct 21, 2021 | 11.45 | 11.53 | 11.10 | 11.38 | 1,648,464 | +0.49(+4.50%) |
Oct 20, 2021 | 10.73 | 11.16 | 10.71 | 10.89 | 853,605 | +0.17(+1.59%) |
Oct 19, 2021 | 10.60 | 11.04 | 10.41 | 10.72 | 1,464,024 | +0.14(+1.32%) |
Oct 18, 2021 | 10.26 | 10.63 | 10.00 | 10.58 | 1,075,573 | +0.23(+2.22%) |
Oct 15, 2021 | 10.39 | 10.62 | 10.28 | 10.35 | 1,796,190 | +0.15(+1.47%) |
Oct 14, 2021 | 9.870 | 10.46 | 9.870 | 10.20 | 1,351,304 | +0.42(+4.29%) |
Oct 13, 2021 | 10.08 | 10.09 | 9.660 | 9.780 | 1,506,664 | -0.44(-4.31%) |
Oct 12, 2021 | 10.34 | 10.47 | 10.09 | 10.22 | 1,091,521 | -0.12(-1.16%) |
Oct 11, 2021 | 10.60 | 10.69 | 10.34 | 10.34 | 921,518 | -0.31(-2.91%) |
Oct 08, 2021 | 11.11 | 11.18 | 10.59 | 10.65 | 1,283,645 | -0.51(-4.57%) |
Oct 07, 2021 | 11.25 | 11.46 | 11.08 | 11.16 | 1,287,140 | +0.00(+0.00%) |
Oct 06, 2021 | 11.59 | 11.71 | 11.09 | 11.16 | 1,912,633 | -0.61(-5.18%) |
Oct 05, 2021 | 12.34 | 12.38 | 11.66 | 11.77 | 1,488,268 | -0.53(-4.31%) |
Oct 04, 2021 | 12.24 | 12.74 | 12.16 | 12.30 | 1,446,558 | +0.12(+0.99%) |
Oct 01, 2021 | 11.79 | 12.19 | 11.67 | 12.18 | 1,303,061 | +0.48(+4.10%) |
Sep 30, 2021 | 12.12 | 12.12 | 11.52 | 11.70 | 2,611,070 | -0.30(-2.50%) |
Sep 29, 2021 | 11.76 | 12.15 | 11.71 | 12.00 | 1,352,789 | +0.36(+3.09%) |
Sep 28, 2021 | 11.76 | 12.00 | 11.60 | 11.64 | 1,223,687 | -0.21(-1.77%) |
Sep 27, 2021 | 11.83 | 11.96 | 11.73 | 11.85 | 1,224,856 | +0.21(+1.80%) |
Sep 24, 2021 | 11.00 | 11.77 | 10.69 | 11.64 | 1,847,131 | +0.37(+3.28%) |
Sep 23, 2021 | 11.21 | 11.30 | 10.94 | 11.27 | 1,583,479 | +0.09(+0.81%) |
Sep 22, 2021 | 11.22 | 11.42 | 11.15 | 11.18 | 784,153 | +0.05(+0.45%) |
Sep 21, 2021 | 10.87 | 11.27 | 10.87 | 11.13 | 1,989,689 | +0.33(+3.06%) |
Sep 20, 2021 | 10.77 | 11.11 | 10.55 | 10.80 | 2,287,916 | -0.43(-3.83%) |
Sep 17, 2021 | 10.99 | 11.21 | 10.83 | 11.23 | 2,734,229 | +0.21(+1.91%) |
Sep 16, 2021 | 11.23 | 11.34 | 10.92 | 11.02 | 523,483 | -0.19(-1.69%) |
Sep 15, 2021 | 10.84 | 11.32 | 10.70 | 11.21 | 898,972 | +0.29(+2.66%) |
Sep 14, 2021 | 11.38 | 11.44 | 10.72 | 10.92 | 1,045,097 | -0.49(-4.29%) |
Sep 13, 2021 | 11.44 | 11.54 | 11.21 | 11.41 | 804,530 | +0.09(+0.80%) |
Sep 10, 2021 | 11.89 | 11.89 | 11.30 | 11.32 | 1,242,852 | -0.50(-4.23%) |
Sep 09, 2021 | 11.83 | 12.12 | 11.77 | 11.82 | 731,249 | -0.07(-0.59%) |
Sep 08, 2021 | 11.91 | 12.17 | 11.76 | 11.89 | 879,680 | -0.15(-1.25%) |
Sep 07, 2021 | 12.73 | 12.78 | 12.02 | 12.04 | 1,203,983 | -0.78(-6.08%) |
Sep 03, 2021 | 12.93 | 13.20 | 12.74 | 12.82 | 1,000,421 | -0.20(-1.54%) |
Sep 02, 2021 | 12.44 | 13.02 | 12.36 | 13.02 | 1,112,569 | +0.60(+4.83%) |
Sep 01, 2021 | 12.32 | 12.58 | 11.96 | 12.42 | 1,131,197 | +0.11(+0.89%) |
Aug 31, 2021 | 12.35 | 12.51 | 12.24 | 12.31 | 670,389 | -0.08(-0.65%) |
Aug 30, 2021 | 12.61 | 12.65 | 12.25 | 12.39 | 781,223 | -0.13(-1.04%) |
Aug 27, 2021 | 12.20 | 12.67 | 12.16 | 12.52 | 1,072,034 | +0.30(+2.45%) |
Aug 26, 2021 | 12.51 | 12.56 | 12.00 | 12.22 | 934,790 | -0.35(-2.78%) |
Aug 25, 2021 | 12.58 | 13.02 | 12.09 | 12.57 | 1,201,086 | +0.04(+0.32%) |
Aug 24, 2021 | 12.54 | 12.78 | 12.33 | 12.53 | 1,207,270 | -0.01(-0.08%) |
Aug 23, 2021 | 12.66 | 12.87 | 11.92 | 12.54 | 1,363,458 | -0.16(-1.26%) |
Aug 20, 2021 | 11.82 | 12.72 | 11.82 | 12.70 | 1,571,323 | +0.85(+7.17%) |
Aug 19, 2021 | 11.99 | 12.11 | 11.51 | 11.85 | 1,727,674 | -0.32(-2.63%) |
Aug 18, 2021 | 12.31 | 12.64 | 12.08 | 12.17 | 1,129,263 | -0.21(-1.70%) |
Aug 17, 2021 | 11.89 | 12.39 | 11.48 | 12.38 | 1,289,939 | +0.24(+1.98%) |
Aug 16, 2021 | 12.28 | 12.49 | 12.07 | 12.14 | 1,235,961 | -0.07(-0.57%) |
Aug 13, 2021 | 12.45 | 12.60 | 11.97 | 12.21 | 1,391,360 | -0.34(-2.71%) |
Aug 12, 2021 | 12.80 | 12.93 | 12.47 | 12.55 | 868,091 | -0.23(-1.80%) |
Aug 11, 2021 | 12.58 | 12.82 | 12.33 | 12.78 | 838,975 | +0.19(+1.51%) |
Aug 10, 2021 | 12.78 | 12.88 | 12.42 | 12.59 | 866,222 | -0.26(-2.02%) |
Aug 09, 2021 | 12.70 | 12.98 | 12.27 | 12.85 | 901,148 | +0.10(+0.78%) |
Aug 06, 2021 | 12.99 | 13.03 | 12.66 | 12.75 | 672,699 | -0.07(-0.55%) |
Aug 05, 2021 | 12.55 | 12.93 | 12.48 | 12.82 | 950,826 | +0.29(+2.31%) |
Aug 04, 2021 | 13.03 | 13.16 | 12.42 | 12.53 | 1,232,070 | -0.81(-6.07%) |
Aug 03, 2021 | 13.36 | 13.45 | 12.80 | 13.34 | 1,517,714 | +0.14(+1.06%) |
Aug 02, 2021 | 13.41 | 13.98 | 13.17 | 13.20 | 1,359,148 | -0.12(-0.90%) |
Jul 30, 2021 | 13.44 | 13.79 | 13.21 | 13.32 | 1,050,747 | -0.16(-1.19%) |
Jul 29, 2021 | 13.68 | 14.39 | 12.81 | 13.48 | 2,678,316 | -0.83(-5.80%) |
Jul 28, 2021 | 14.51 | 14.51 | 13.72 | 14.31 | 1,070,390 | -0.09(-0.62%) |
Jul 27, 2021 | 14.76 | 14.82 | 14.26 | 14.40 | 622,929 | -0.32(-2.17%) |
Jul 26, 2021 | 14.27 | 14.74 | 13.91 | 14.72 | 1,401,939 | +0.56(+3.95%) |
Jul 23, 2021 | 14.28 | 14.46 | 13.85 | 14.16 | 1,281,960 | -0.12(-0.84%) |
Jul 22, 2021 | 15.68 | 15.84 | 14.28 | 14.28 | 2,105,792 | -1.57(-9.91%) |
Jul 21, 2021 | 15.79 | 16.62 | 15.68 | 15.85 | 1,499,068 | +0.26(+1.67%) |
Jul 20, 2021 | 15.00 | 16.41 | 14.90 | 15.59 | 3,214,519 | +1.36(+9.56%) |
Jul 19, 2021 | 14.32 | 14.78 | 13.90 | 14.23 | 1,666,028 | -0.53(-3.59%) |
Jul 16, 2021 | 14.99 | 15.02 | 14.53 | 14.76 | 973,521 | -0.05(-0.34%) |
Jul 15, 2021 | 15.01 | 15.20 | 14.57 | 14.81 | 840,797 | -0.44(-2.89%) |
Jul 14, 2021 | 15.67 | 15.94 | 14.97 | 15.25 | 1,023,181 | -0.16(-1.04%) |
Jul 13, 2021 | 16.00 | 16.12 | 15.40 | 15.41 | 1,232,249 | -0.68(-4.23%) |
Jul 12, 2021 | 15.80 | 16.26 | 15.31 | 16.09 | 995,901 | +0.07(+0.44%) |
Jul 09, 2021 | 15.60 | 16.20 | 15.60 | 16.02 | 1,054,766 | +0.43(+2.76%) |
Jul 08, 2021 | 14.90 | 15.82 | 14.71 | 15.59 | 1,369,674 | +0.25(+1.63%) |
Jul 07, 2021 | 15.52 | 15.82 | 15.34 | 15.34 | 949,107 | -0.12(-0.78%) |
Jul 06, 2021 | 15.76 | 15.84 | 14.98 | 15.46 | 748,340 | -0.23(-1.47%) |
Jul 02, 2021 | 15.73 | 15.84 | 15.31 | 15.69 | 845,154 | -0.05(-0.32%) |
Jul 01, 2021 | 15.53 | 16.03 | 15.25 | 15.74 | 1,084,249 | +0.30(+1.94%) |
Jun 30, 2021 | 14.93 | 15.51 | 14.73 | 15.44 | 1,773,252 | +0.33(+2.18%) |
Jun 29, 2021 | 15.77 | 15.90 | 15.09 | 15.11 | 818,735 | -0.44(-2.83%) |
Jun 28, 2021 | 15.88 | 16.06 | 15.27 | 15.55 | 1,067,424 | -0.39(-2.45%) |
Jun 25, 2021 | 16.17 | 16.43 | 15.85 | 15.94 | 8,176,366 | -0.15(-0.93%) |
Jun 24, 2021 | 16.18 | 16.35 | 15.85 | 16.09 | 1,051,725 | +0.03(+0.19%) |
Jun 23, 2021 | 16.43 | 16.66 | 16.05 | 16.06 | 1,243,138 | -0.28(-1.71%) |
Jun 22, 2021 | 16.06 | 16.55 | 15.89 | 16.34 | 1,238,791 | +0.19(+1.18%) |
Jun 21, 2021 | 14.84 | 16.33 | 14.83 | 16.15 | 2,648,415 | +1.38(+9.34%) |
Jun 18, 2021 | 15.25 | 15.46 | 14.71 | 14.77 | 2,624,759 | -0.68(-4.40%) |
Jun 17, 2021 | 15.35 | 16.10 | 15.07 | 15.45 | 1,470,834 | +0.08(+0.52%) |
Jun 16, 2021 | 15.48 | 15.69 | 15.11 | 15.37 | 1,040,054 | -0.18(-1.16%) |
Jun 15, 2021 | 15.48 | 15.74 | 14.96 | 15.55 | 2,456,940 | -0.02(-0.13%) |
Jun 14, 2021 | 16.09 | 16.15 | 15.30 | 15.57 | 1,741,382 | -0.58(-3.59%) |
Jun 11, 2021 | 16.56 | 16.79 | 16.07 | 16.15 | 2,026,740 | -0.50(-3.00%) |
Jun 10, 2021 | 16.06 | 17.04 | 15.90 | 16.65 | 4,435,339 | +1.33(+8.68%) |
Jun 09, 2021 | 15.71 | 15.95 | 15.31 | 15.32 | 937,589 | -0.36(-2.30%) |
Jun 08, 2021 | 16.58 | 16.64 | 15.58 | 15.68 | 1,973,108 | -0.85(-5.14%) |
Jun 07, 2021 | 16.25 | 16.78 | 16.14 | 16.53 | 1,767,566 | +0.43(+2.67%) |
Jun 04, 2021 | 16.08 | 16.49 | 15.97 | 16.10 | 1,373,981 | +0.12(+0.75%) |
Jun 03, 2021 | 15.41 | 16.17 | 15.20 | 15.98 | 1,607,207 | +0.18(+1.14%) |
Jun 02, 2021 | 16.20 | 16.28 | 15.68 | 15.80 | 2,408,793 | -0.38(-2.35%) |