Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.160 | 7.220 | 6.600 | 6.740 | 2,809,324 | -0.58(-7.92%) |
Jun 29, 2022 | 7.450 | 7.545 | 7.170 | 7.320 | 2,228,057 | -0.23(-3.05%) |
Jun 28, 2022 | 7.930 | 8.430 | 7.540 | 7.550 | 2,943,769 | -0.41(-5.15%) |
Jun 27, 2022 | 8.730 | 8.880 | 7.940 | 7.960 | 4,425,958 | -0.73(-8.40%) |
Jun 24, 2022 | 8.000 | 8.845 | 7.700 | 8.690 | 7,578,753 | +0.64(+7.95%) |
Jun 23, 2022 | 7.290 | 8.070 | 6.630 | 8.050 | 9,575,777 | +1.34(+19.97%) |
Jun 22, 2022 | 6.150 | 7.030 | 6.130 | 6.710 | 5,111,779 | +0.39(+6.17%) |
Jun 21, 2022 | 6.210 | 6.425 | 6.035 | 6.320 | 4,278,271 | +0.12(+1.94%) |
Jun 17, 2022 | 6.060 | 6.550 | 6.040 | 6.200 | 4,099,103 | +0.14(+2.31%) |
Jun 16, 2022 | 6.190 | 6.240 | 5.730 | 6.060 | 3,081,419 | -0.31(-4.87%) |
Jun 15, 2022 | 6.010 | 6.460 | 5.960 | 6.370 | 2,621,481 | +0.38(+6.34%) |
Jun 14, 2022 | 5.990 | 6.130 | 5.840 | 5.990 | 2,631,583 | +0.09(+1.53%) |
Jun 13, 2022 | 6.030 | 6.215 | 5.765 | 5.900 | 2,748,796 | -0.29(-4.68%) |
Jun 10, 2022 | 6.010 | 6.205 | 5.950 | 6.190 | 3,166,358 | +0.01(+0.16%) |
Jun 09, 2022 | 6.500 | 6.520 | 6.170 | 6.180 | 2,317,255 | -0.37(-5.65%) |
Jun 08, 2022 | 6.430 | 6.710 | 6.380 | 6.550 | 2,154,167 | +0.12(+1.87%) |
Jun 07, 2022 | 6.200 | 6.445 | 6.100 | 6.430 | 2,345,546 | +0.07(+1.10%) |
Jun 06, 2022 | 6.270 | 6.440 | 6.030 | 6.360 | 2,547,980 | +0.27(+4.43%) |
Jun 03, 2022 | 5.820 | 6.100 | 5.740 | 6.090 | 3,109,839 | +0.29(+5.00%) |
Jun 02, 2022 | 5.490 | 5.910 | 5.430 | 5.800 | 2,595,120 | +0.37(+6.81%) |
Jun 01, 2022 | 5.620 | 5.670 | 5.370 | 5.430 | 2,701,684 | -0.14(-2.51%) |
May 31, 2022 | 5.730 | 5.740 | 5.525 | 5.570 | 3,003,304 | -0.18(-3.13%) |
May 27, 2022 | 5.550 | 5.850 | 5.480 | 5.750 | 2,086,490 | +0.31(+5.70%) |
May 26, 2022 | 5.390 | 5.740 | 5.389 | 5.440 | 2,787,179 | +0.16(+3.03%) |
May 25, 2022 | 4.710 | 5.320 | 4.710 | 5.280 | 3,575,087 | +0.51(+10.69%) |
May 24, 2022 | 5.570 | 5.570 | 4.675 | 4.770 | 5,731,206 | -0.89(-15.72%) |
May 23, 2022 | 5.680 | 5.760 | 5.490 | 5.660 | 1,922,555 | +0.04(+0.71%) |
May 20, 2022 | 5.760 | 5.810 | 5.305 | 5.620 | 3,274,034 | -0.03(-0.53%) |
May 19, 2022 | 5.540 | 5.740 | 5.461 | 5.650 | 2,259,918 | +0.06(+1.07%) |
May 18, 2022 | 5.800 | 5.840 | 5.495 | 5.590 | 4,033,272 | -0.47(-7.76%) |
May 17, 2022 | 5.890 | 6.060 | 5.760 | 6.060 | 1,901,794 | +0.30(+5.21%) |
May 16, 2022 | 5.780 | 5.920 | 5.660 | 5.760 | 1,716,352 | +0.05(+0.88%) |
May 13, 2022 | 5.500 | 5.800 | 5.490 | 5.710 | 2,586,019 | +0.33(+6.13%) |
May 12, 2022 | 5.060 | 5.580 | 5.020 | 5.380 | 3,446,603 | +0.18(+3.46%) |
May 11, 2022 | 5.680 | 5.770 | 5.160 | 5.200 | 3,146,524 | -0.48(-8.45%) |
May 10, 2022 | 6.230 | 6.330 | 5.610 | 5.680 | 2,900,934 | -0.37(-6.12%) |
May 09, 2022 | 6.370 | 6.430 | 6.000 | 6.050 | 2,766,578 | -0.41(-6.35%) |
May 06, 2022 | 6.530 | 6.870 | 6.330 | 6.460 | 3,443,332 | -0.14(-2.12%) |
May 05, 2022 | 7.030 | 7.070 | 6.455 | 6.600 | 3,020,769 | -0.50(-7.04%) |
May 04, 2022 | 6.870 | 7.150 | 6.695 | 7.100 | 2,183,320 | +0.23(+3.35%) |
May 03, 2022 | 6.380 | 6.970 | 6.319 | 6.870 | 3,172,254 | +0.51(+8.02%) |
May 02, 2022 | 6.450 | 6.575 | 6.200 | 6.360 | 2,524,040 | -0.01(-0.16%) |
Apr 29, 2022 | 6.580 | 6.785 | 6.340 | 6.370 | 2,923,747 | -0.25(-3.78%) |
Apr 28, 2022 | 6.510 | 6.705 | 6.330 | 6.620 | 3,286,027 | +0.12(+1.85%) |
Apr 27, 2022 | 6.380 | 6.720 | 6.320 | 6.500 | 3,277,785 | -0.04(-0.61%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.390 | 6.540 | 4,615,769 | -0.47(-6.70%) |
Apr 25, 2022 | 7.250 | 7.371 | 6.953 | 7.010 | 4,299,406 | -0.41(-5.53%) |
Apr 22, 2022 | 7.670 | 7.956 | 7.295 | 7.420 | 4,221,084 | -0.26(-3.39%) |
Apr 21, 2022 | 7.780 | 7.905 | 7.360 | 7.680 | 8,409,606 | -0.52(-6.34%) |
Apr 20, 2022 | 7.490 | 10.25 | 7.390 | 8.200 | 26,721,358 | +0.80(+10.81%) |
Apr 19, 2022 | 7.090 | 7.580 | 7.044 | 7.400 | 4,037,615 | +0.36(+5.11%) |
Apr 18, 2022 | 7.220 | 7.230 | 6.680 | 7.040 | 4,318,173 | -0.18(-2.49%) |
Apr 14, 2022 | 8.630 | 9.100 | 6.990 | 7.220 | 26,522,880 | -0.27(-3.60%) |
Apr 13, 2022 | 7.310 | 7.640 | 7.160 | 7.490 | 5,446,954 | +0.19(+2.60%) |
Apr 12, 2022 | 7.590 | 7.905 | 7.225 | 7.300 | 4,462,784 | -0.16(-2.14%) |
Apr 11, 2022 | 7.440 | 7.980 | 7.290 | 7.460 | 5,417,785 | -0.05(-0.67%) |
Apr 08, 2022 | 7.010 | 7.520 | 6.810 | 7.510 | 8,608,694 | +0.52(+7.44%) |
Apr 07, 2022 | 7.000 | 7.140 | 6.110 | 6.990 | 20,640,126 | -1.45(-17.18%) |
Apr 06, 2022 | 8.510 | 8.560 | 8.230 | 8.440 | 1,791,118 | -0.20(-2.31%) |
Apr 05, 2022 | 8.650 | 8.800 | 8.460 | 8.640 | 2,056,412 | -0.03(-0.35%) |
Apr 04, 2022 | 8.320 | 8.730 | 8.110 | 8.670 | 3,102,736 | +0.35(+4.21%) |
Apr 01, 2022 | 8.800 | 8.820 | 8.190 | 8.320 | 4,624,260 | -0.43(-4.91%) |
Mar 31, 2022 | 9.200 | 9.215 | 8.670 | 8.750 | 4,157,885 | -0.61(-6.52%) |
Mar 30, 2022 | 10.16 | 10.18 | 9.305 | 9.360 | 6,406,799 | -0.90(-8.77%) |
Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 2,091,159 | +0.30(+3.01%) |
Mar 28, 2022 | 9.750 | 9.980 | 9.680 | 9.960 | 1,441,551 | +0.21(+2.15%) |
Mar 25, 2022 | 9.830 | 9.880 | 9.700 | 9.750 | 965,163 | -0.07(-0.71%) |
Mar 24, 2022 | 9.710 | 9.835 | 9.580 | 9.820 | 1,075,430 | +0.16(+1.66%) |
Mar 23, 2022 | 10.00 | 10.04 | 9.640 | 9.660 | 1,817,804 | -0.14(-1.43%) |
Mar 22, 2022 | 9.500 | 9.885 | 9.430 | 9.800 | 1,812,405 | +0.44(+4.70%) |
Mar 21, 2022 | 9.350 | 9.730 | 9.250 | 9.360 | 1,841,108 | +0.02(+0.21%) |
Mar 18, 2022 | 9.190 | 9.370 | 8.940 | 9.340 | 2,638,779 | +0.11(+1.19%) |
Mar 17, 2022 | 9.040 | 9.290 | 8.870 | 9.230 | 1,866,477 | +0.16(+1.76%) |
Mar 16, 2022 | 8.800 | 9.150 | 8.790 | 9.070 | 2,600,727 | +0.38(+4.37%) |
Mar 15, 2022 | 8.550 | 8.770 | 8.410 | 8.690 | 2,653,797 | +0.11(+1.28%) |
Mar 14, 2022 | 9.110 | 9.120 | 8.520 | 8.580 | 2,488,699 | -0.52(-5.71%) |
Mar 11, 2022 | 9.520 | 9.670 | 9.100 | 9.100 | 1,264,369 | -0.34(-3.60%) |
Mar 10, 2022 | 9.460 | 9.485 | 9.230 | 9.440 | 1,341,996 | -0.14(-1.46%) |
Mar 09, 2022 | 9.440 | 9.840 | 9.340 | 9.580 | 2,281,560 | +0.32(+3.46%) |
Mar 08, 2022 | 8.960 | 9.580 | 8.910 | 9.260 | 2,303,438 | +0.21(+2.32%) |
Mar 07, 2022 | 9.190 | 9.540 | 9.015 | 9.050 | 2,065,341 | -0.13(-1.42%) |
Mar 04, 2022 | 9.060 | 9.230 | 9.040 | 9.180 | 1,554,511 | -0.02(-0.22%) |
Mar 03, 2022 | 9.320 | 9.450 | 9.180 | 9.200 | 1,371,652 | -0.04(-0.43%) |
Mar 02, 2022 | 8.810 | 9.290 | 8.770 | 9.240 | 2,333,926 | +0.41(+4.64%) |
Mar 01, 2022 | 9.170 | 9.260 | 8.690 | 8.830 | 2,833,115 | -0.33(-3.60%) |
Feb 28, 2022 | 9.170 | 9.225 | 8.960 | 9.160 | 2,057,827 | -0.14(-1.51%) |
Feb 25, 2022 | 9.020 | 9.365 | 9.040 | 9.300 | 2,179,297 | +0.21(+2.31%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.500 | 9.090 | 3,723,640 | +0.08(+0.89%) |
Feb 23, 2022 | 9.400 | 9.540 | 9.000 | 9.010 | 2,158,746 | -0.24(-2.59%) |
Feb 22, 2022 | 9.850 | 9.862 | 9.230 | 9.250 | 2,993,784 | -0.72(-7.22%) |
Feb 18, 2022 | 9.970 | 0 | -0.03(-0.30%) | |||
Feb 17, 2022 | 10.18 | 10.33 | 9.950 | 10.00 | 1,223,456 | -0.30(-2.91%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 1,235,375 | -0.09(-0.87%) |
Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 2,388,609 | +0.53(+5.38%) |
Feb 14, 2022 | 10.24 | 10.27 | 9.850 | 9.860 | 3,334,130 | -0.38(-3.71%) |
Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 2,382,977 | -0.31(-2.94%) |
Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 2,794,472 | -0.57(-5.13%) |
Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 3,280,018 | +0.11(+1.00%) |
Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 1,928,404 | +0.30(+2.80%) |
Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 2,110,048 | +0.28(+2.68%) |
Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 2,534,040 | -0.16(-1.51%) |
Feb 03, 2022 | 10.57 | 10.59 | 1,490,101 | -0.13(-1.21%) | ||
Feb 02, 2022 | 10.93 | 10.97 | 10.51 | 10.72 | 1,997,817 | -0.13(-1.20%) |
Feb 01, 2022 | 10.64 | 10.92 | 10.40 | 10.85 | 2,017,521 | +0.24(+2.26%) |
Jan 31, 2022 | 10.39 | 10.67 | 10.61 | 2,472,765 | +0.19(+1.82%) | |
Jan 28, 2022 | 10.06 | 10.40 | 9.809 | 10.42 | 2,326,627 | +0.24(+2.36%) |
Jan 27, 2022 | 10.25 | 10.64 | 10.03 | 10.18 | 2,969,241 | +0.04(+0.39%) |
Jan 26, 2022 | 10.69 | 10.78 | 10.13 | 10.14 | 2,150,145 | -0.45(-4.25%) |
Jan 25, 2022 | 10.89 | 11.02 | 10.41 | 10.59 | 2,515,108 | -0.46(-4.16%) |
Jan 24, 2022 | 10.28 | 11.09 | 10.01 | 11.05 | 3,878,435 | +0.49(+4.64%) |
Jan 21, 2022 | 11.02 | 11.20 | 10.49 | 10.56 | 3,842,177 | -0.68(-6.05%) |
Jan 20, 2022 | 11.61 | 11.80 | 11.20 | 11.24 | 1,916,074 | -0.38(-3.27%) |
Jan 19, 2022 | 11.85 | 12.10 | 11.56 | 11.62 | 2,150,913 | -0.33(-2.76%) |
Jan 18, 2022 | 12.22 | 12.42 | 11.87 | 11.95 | 2,237,376 | -0.43(-3.47%) |
Jan 14, 2022 | 12.38 | 0 | -0.15(-1.20%) | |||
Jan 13, 2022 | 12.53 | 12.82 | 12.44 | 12.53 | 2,841,840 | -0.01(-0.08%) |
Jan 12, 2022 | 13.35 | 13.50 | 12.53 | 12.54 | 3,462,128 | -0.72(-5.43%) |
Jan 11, 2022 | 12.82 | 13.47 | 12.80 | 13.26 | 2,088,615 | +0.49(+3.84%) |
Jan 10, 2022 | 12.88 | 13.05 | 12.49 | 12.77 | 2,099,900 | -0.26(-2.00%) |
Jan 07, 2022 | 13.01 | 13.23 | 12.46 | 13.03 | 3,046,638 | +0.15(+1.16%) |
Jan 06, 2022 | 14.75 | 14.85 | 12.83 | 12.88 | 4,465,394 | -1.82(-12.38%) |
Jan 05, 2022 | 14.59 | 15.62 | 14.49 | 14.70 | 2,487,105 | +0.22(+1.52%) |
Jan 04, 2022 | 15.06 | 15.29 | 14.40 | 14.48 | 1,750,700 | -0.55(-3.66%) |
Jan 03, 2022 | 14.88 | 15.40 | 14.79 | 15.03 | 1,783,058 | +0.34(+2.31%) |
Dec 31, 2021 | 14.75 | 14.93 | 14.51 | 14.69 | 1,208,200 | -0.11(-0.74%) |
Dec 30, 2021 | 14.72 | 15.06 | 14.70 | 14.80 | 1,655,892 | +0.17(+1.16%) |
Dec 29, 2021 | 14.08 | 14.72 | 14.02 | 14.63 | 2,087,476 | +0.47(+3.32%) |
Dec 28, 2021 | 13.83 | 14.84 | 13.78 | 14.16 | 2,817,285 | +0.35(+2.53%) |
Dec 27, 2021 | 13.94 | 14.09 | 13.67 | 13.81 | 1,460,682 | -0.15(-1.07%) |
Dec 23, 2021 | 14.08 | 14.51 | 13.76 | 13.96 | 2,735,596 | +0.11(+0.79%) |
Dec 22, 2021 | 14.53 | 15.00 | 13.76 | 13.85 | 4,324,546 | -1.20(-7.97%) |
Dec 21, 2021 | 13.07 | 15.41 | 13.07 | 15.05 | 13,306,598 | +2.65(+21.37%) |
Dec 20, 2021 | 11.78 | 12.43 | 11.52 | 12.40 | 4,545,563 | +0.35(+2.90%) |
Dec 17, 2021 | 11.98 | 12.23 | 11.78 | 12.05 | 2,365,768 | -0.07(-0.58%) |
Dec 16, 2021 | 12.40 | 12.60 | 12.10 | 12.12 | 1,895,435 | -0.27(-2.18%) |
Dec 15, 2021 | 12.29 | 12.43 | 11.81 | 12.39 | 1,891,207 | +0.16(+1.31%) |
Dec 14, 2021 | 12.49 | 12.91 | 12.22 | 12.23 | 1,447,459 | -0.35(-2.78%) |
Dec 13, 2021 | 12.74 | 12.89 | 12.27 | 12.58 | 1,758,681 | -0.27(-2.10%) |
Dec 10, 2021 | 12.75 | 13.12 | 12.63 | 12.85 | 1,096,226 | +0.00(+0.00%) |
Dec 09, 2021 | 12.75 | 13.24 | 12.59 | 12.85 | 2,343,148 | +0.26(+2.07%) |
Dec 08, 2021 | 12.84 | 12.95 | 12.54 | 12.59 | 1,214,941 | -0.06(-0.47%) |
Dec 07, 2021 | 12.53 | 13.00 | 12.50 | 12.65 | 1,325,532 | +0.27(+2.18%) |
Dec 06, 2021 | 11.95 | 12.65 | 11.95 | 12.38 | 1,303,053 | +0.38(+3.17%) |
Dec 03, 2021 | 12.00 | 12.06 | 11.61 | 12.00 | 1,303,935 | +0.02(+0.17%) |
Dec 02, 2021 | 11.62 | 12.11 | 11.54 | 11.98 | 1,695,335 | +0.46(+3.99%) |
Dec 01, 2021 | 12.43 | 12.58 | 11.50 | 11.52 | 2,222,450 | -0.80(-6.49%) |
Nov 30, 2021 | 12.00 | 12.87 | 11.77 | 12.32 | 4,060,088 | +0.28(+2.33%) |
Nov 29, 2021 | 12.52 | 12.55 | 11.96 | 12.04 | 1,977,609 | -0.34(-2.75%) |
Nov 26, 2021 | 12.44 | 12.46 | 12.12 | 12.38 | 1,693,180 | -0.35(-2.75%) |
Nov 24, 2021 | 12.93 | 13.05 | 12.64 | 12.73 | 1,327,717 | -0.26(-2.00%) |
Nov 23, 2021 | 13.21 | 13.30 | 12.88 | 12.99 | 1,379,293 | -0.16(-1.22%) |
Nov 22, 2021 | 12.95 | 13.22 | 12.80 | 13.15 | 1,372,114 | +0.31(+2.41%) |
Nov 19, 2021 | 12.89 | 13.15 | 12.77 | 12.84 | 1,741,424 | -0.21(-1.61%) |
Nov 18, 2021 | 13.33 | 13.10 | 12.99 | 13.05 | 1,891,753 | -0.21(-1.58%) |
Nov 17, 2021 | 13.58 | 13.67 | 13.11 | 13.26 | 1,755,238 | -0.41(-3.00%) |
Nov 16, 2021 | 13.58 | 13.69 | 13.38 | 13.67 | 1,683,068 | +0.03(+0.22%) |
Nov 15, 2021 | 13.80 | 13.85 | 13.56 | 13.64 | 1,495,989 | -0.14(-1.02%) |
Nov 12, 2021 | 13.94 | 14.16 | 13.74 | 13.78 | 1,009,571 | -0.13(-0.93%) |
Nov 11, 2021 | 13.66 | 14.16 | 13.65 | 13.91 | 1,306,296 | +0.29(+2.13%) |
Nov 10, 2021 | 14.16 | 13.60 | 13.62 | 2,518,413 | -0.59(-4.15%) | |
Nov 09, 2021 | 14.47 | 14.59 | 14.05 | 14.21 | 1,635,958 | -0.35(-2.40%) |
Nov 08, 2021 | 14.48 | 14.69 | 14.38 | 14.56 | 1,124,618 | +0.06(+0.41%) |
Nov 05, 2021 | 15.35 | 15.35 | 14.26 | 14.50 | 1,956,982 | -0.60(-3.97%) |
Nov 04, 2021 | 15.25 | 15.65 | 15.04 | 15.10 | 1,905,166 | -0.26(-1.69%) |
Nov 03, 2021 | 14.23 | 15.62 | 14.20 | 15.36 | 3,324,775 | +1.14(+8.02%) |
Nov 02, 2021 | 14.19 | 14.24 | 13.91 | 14.22 | 1,213,600 | +0.16(+1.14%) |
Nov 01, 2021 | 13.62 | 14.09 | 13.84 | 14.06 | 1,865,629 | +0.47(+3.46%) |
Oct 29, 2021 | 13.33 | 13.72 | 13.30 | 13.59 | 1,220,431 | +0.25(+1.87%) |
Oct 28, 2021 | 13.04 | 13.36 | 12.83 | 13.34 | 1,641,080 | +0.38(+2.93%) |
Oct 27, 2021 | 13.60 | 13.58 | 12.95 | 12.96 | 2,699,145 | -0.62(-4.57%) |
Oct 26, 2021 | 14.18 | 13.58 | 2,555,918 | -0.55(-3.89%) | ||
Oct 25, 2021 | 14.25 | 14.36 | 14.11 | 14.13 | 952,561 | -0.12(-0.84%) |
Oct 22, 2021 | 14.23 | 14.43 | 14.05 | 14.25 | 744,401 | -0.01(-0.07%) |
Oct 21, 2021 | 14.11 | 14.33 | 14.08 | 14.26 | 1,164,166 | +0.04(+0.28%) |
Oct 20, 2021 | 13.85 | 14.91 | 13.81 | 14.22 | 3,703,356 | +0.59(+4.33%) |
Oct 19, 2021 | 13.75 | 13.75 | 13.39 | 13.63 | 1,309,180 | -0.02(-0.15%) |
Oct 18, 2021 | 13.76 | 13.81 | 13.43 | 13.65 | 1,574,490 | -0.20(-1.44%) |
Oct 15, 2021 | 14.68 | 14.87 | 13.83 | 13.85 | 1,327,618 | -0.55(-3.82%) |
Oct 14, 2021 | 14.25 | 14.79 | 14.01 | 14.40 | 1,929,861 | +0.32(+2.27%) |
Oct 13, 2021 | 13.82 | 14.10 | 13.54 | 14.08 | 1,662,962 | +0.28(+2.03%) |
Oct 12, 2021 | 13.98 | 13.98 | 13.64 | 13.80 | 909,856 | -0.04(-0.29%) |
Oct 11, 2021 | 13.64 | 14.19 | 13.62 | 13.84 | 1,161,447 | +0.20(+1.47%) |
Oct 08, 2021 | 13.64 | 13.73 | 13.47 | 13.64 | 1,214,459 | +0.05(+0.37%) |
Oct 07, 2021 | 13.75 | 14.07 | 13.52 | 13.59 | 1,712,753 | -0.05(-0.37%) |
Oct 06, 2021 | 13.87 | 14.07 | 13.59 | 13.64 | 1,489,354 | -0.39(-2.78%) |
Oct 05, 2021 | 13.86 | 14.08 | 13.63 | 14.03 | 1,224,580 | +0.21(+1.52%) |
Oct 04, 2021 | 14.00 | 14.45 | 13.76 | 13.82 | 1,601,081 | -0.18(-1.29%) |
Oct 01, 2021 | 14.27 | 14.31 | 13.71 | 14.00 | 1,464,364 | -0.20(-1.41%) |
Sep 30, 2021 | 14.45 | 14.51 | 13.87 | 14.20 | 1,669,870 | -0.25(-1.73%) |
Sep 29, 2021 | 14.65 | 14.88 | 14.42 | 14.45 | 1,104,514 | -0.17(-1.16%) |
Sep 28, 2021 | 15.08 | 15.14 | 14.48 | 14.62 | 1,972,847 | -0.38(-2.53%) |
Sep 27, 2021 | 14.87 | 15.44 | 14.79 | 15.00 | 2,087,610 | +0.30(+2.04%) |
Sep 24, 2021 | 14.10 | 14.79 | 13.98 | 14.70 | 2,408,708 | +0.47(+3.30%) |
Sep 23, 2021 | 14.03 | 14.03 | 13.53 | 14.23 | 6,155,604 | -1.01(-6.63%) |
Sep 22, 2021 | 15.14 | 15.61 | 14.90 | 15.24 | 2,048,515 | +0.16(+1.06%) |
Sep 21, 2021 | 16.23 | 16.30 | 14.94 | 15.08 | 2,757,834 | -1.06(-6.57%) |
Sep 20, 2021 | 16.90 | 16.98 | 15.89 | 16.14 | 1,493,314 | -1.26(-7.24%) |
Sep 17, 2021 | 17.75 | 17.87 | 17.30 | 17.40 | 1,742,845 | -0.32(-1.81%) |
Sep 16, 2021 | 17.84 | 18.17 | 17.52 | 17.72 | 1,035,130 | -0.17(-0.95%) |
Sep 15, 2021 | 17.03 | 18.07 | 17.02 | 17.89 | 1,461,443 | +0.72(+4.19%) |
Sep 14, 2021 | 18.08 | 18.08 | 17.13 | 17.17 | 1,150,029 | -0.63(-3.54%) |
Sep 13, 2021 | 17.85 | 18.30 | 17.78 | 17.80 | 1,214,082 | +0.06(+0.34%) |
Sep 10, 2021 | 18.05 | 18.16 | 17.72 | 17.74 | 999,484 | -0.38(-2.10%) |
Sep 09, 2021 | 18.03 | 18.28 | 17.85 | 18.12 | 786,799 | -0.04(-0.22%) |
Sep 08, 2021 | 18.48 | 18.53 | 18.07 | 18.16 | 656,533 | -0.24(-1.30%) |
Sep 07, 2021 | 18.38 | 18.69 | 18.02 | 18.40 | 1,164,544 | -0.02(-0.11%) |
Sep 03, 2021 | 18.75 | 18.97 | 18.42 | 18.42 | 987,498 | -0.39(-2.07%) |
Sep 02, 2021 | 18.22 | 19.21 | 18.22 | 18.81 | 1,635,724 | +0.38(+2.06%) |
Sep 01, 2021 | 17.74 | 18.45 | 17.55 | 18.43 | 2,072,363 | +0.69(+3.89%) |
Aug 31, 2021 | 17.23 | 17.94 | 17.23 | 17.74 | 2,462,542 | +0.56(+3.26%) |
Aug 30, 2021 | 17.06 | 17.39 | 16.80 | 17.18 | 955,345 | +0.13(+0.76%) |
Aug 27, 2021 | 16.60 | 17.41 | 16.60 | 17.05 | 1,558,195 | +0.54(+3.27%) |
Aug 26, 2021 | 17.01 | 17.32 | 16.48 | 16.51 | 1,738,292 | -0.47(-2.77%) |
Aug 25, 2021 | 16.95 | 17.44 | 16.75 | 16.98 | 2,204,092 | -0.01(-0.06%) |
Aug 24, 2021 | 16.85 | 17.27 | 16.48 | 16.99 | 2,213,901 | +0.30(+1.80%) |
Aug 23, 2021 | 16.18 | 16.91 | 16.16 | 16.69 | 2,345,266 | +0.65(+4.05%) |
Aug 20, 2021 | 15.05 | 16.05 | 15.03 | 16.04 | 1,452,897 | +0.90(+5.94%) |
Aug 19, 2021 | 15.66 | 15.76 | 14.93 | 15.14 | 1,438,381 | -0.44(-2.82%) |
Aug 18, 2021 | 15.22 | 15.96 | 15.14 | 15.58 | 1,778,032 | +0.35(+2.30%) |
Aug 17, 2021 | 14.91 | 15.38 | 14.85 | 15.23 | 1,354,799 | +0.15(+0.99%) |
Aug 16, 2021 | 15.17 | 15.24 | 14.92 | 15.08 | 800,016 | -0.11(-0.72%) |
Aug 13, 2021 | 15.45 | 15.54 | 15.09 | 15.19 | 927,603 | -0.15(-0.98%) |
Aug 12, 2021 | 15.41 | 15.54 | 15.08 | 15.34 | 1,205,139 | -0.11(-0.71%) |
Aug 11, 2021 | 15.06 | 15.60 | 14.99 | 15.45 | 1,520,240 | +0.39(+2.59%) |
Aug 10, 2021 | 14.94 | 15.07 | 14.82 | 15.06 | 1,549,142 | +0.23(+1.55%) |
Aug 09, 2021 | 14.57 | 14.90 | 14.50 | 14.83 | 1,535,957 | +0.40(+2.77%) |
Aug 06, 2021 | 14.71 | 14.94 | 14.38 | 14.43 | 1,379,967 | -0.08(-0.55%) |
Aug 05, 2021 | 14.29 | 14.66 | 14.06 | 14.51 | 2,048,782 | +0.19(+1.33%) |
Aug 04, 2021 | 14.41 | 14.61 | 14.11 | 14.32 | 3,001,344 | -0.58(-3.89%) |
Aug 03, 2021 | 14.72 | 15.05 | 14.39 | 14.90 | 1,311,235 | +0.22(+1.50%) |
Aug 02, 2021 | 15.06 | 15.17 | 14.66 | 14.68 | 1,580,173 | -0.52(-3.42%) |
Jul 30, 2021 | 15.35 | 15.51 | 15.14 | 15.20 | 1,021,311 | -0.08(-0.52%) |
Jul 29, 2021 | 15.37 | 15.57 | 15.18 | 15.28 | 1,021,021 | +0.12(+0.79%) |
Jul 28, 2021 | 14.95 | 15.28 | 14.89 | 15.16 | 1,196,951 | +0.22(+1.47%) |
Jul 27, 2021 | 14.77 | 14.96 | 14.54 | 14.94 | 1,063,795 | +0.08(+0.54%) |
Jul 26, 2021 | 14.68 | 15.32 | 14.68 | 14.86 | 1,481,638 | +0.25(+1.71%) |
Jul 23, 2021 | 14.95 | 15.00 | 14.58 | 14.61 | 1,312,785 | -0.34(-2.27%) |
Jul 22, 2021 | 15.58 | 15.59 | 14.88 | 14.95 | 1,568,586 | -0.81(-5.14%) |
Jul 21, 2021 | 15.49 | 15.90 | 15.22 | 15.76 | 2,528,582 | +0.26(+1.68%) |
Jul 20, 2021 | 14.58 | 15.51 | 14.34 | 15.50 | 3,523,565 | +0.92(+6.31%) |
Jul 19, 2021 | 13.38 | 14.61 | 13.36 | 14.58 | 4,005,260 | +0.92(+6.73%) |
Jul 16, 2021 | 13.89 | 14.15 | 13.49 | 13.66 | 2,096,239 | +0.03(+0.22%) |
Jul 15, 2021 | 13.91 | 13.95 | 13.22 | 13.63 | 3,317,586 | -0.38(-2.71%) |
Jul 14, 2021 | 14.12 | 14.34 | 13.96 | 14.01 | 1,882,189 | -0.14(-0.99%) |
Jul 13, 2021 | 14.74 | 14.88 | 14.12 | 14.15 | 2,076,611 | -0.61(-4.13%) |
Jul 12, 2021 | 14.55 | 14.90 | 14.48 | 14.76 | 1,301,261 | +0.00(+0.00%) |
Jul 09, 2021 | 14.99 | 15.24 | 14.71 | 14.76 | 2,049,883 | +0.09(+0.61%) |
Jul 08, 2021 | 14.73 | 14.95 | 14.33 | 14.67 | 3,064,867 | -0.40(-2.65%) |
Jul 07, 2021 | 15.32 | 15.34 | 14.80 | 15.07 | 2,917,686 | -0.30(-1.95%) |
Jul 06, 2021 | 15.75 | 15.80 | 15.17 | 15.37 | 2,613,703 | -0.47(-2.97%) |
Jul 02, 2021 | 16.20 | 16.34 | 15.77 | 15.84 | 2,457,348 | -0.36(-2.22%) |