Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.950 | 5.250 | 5.139 | 93,703 | +0.34(+7.06%) | |
Jan 28, 2022 | 4.612 | 4.800 | 4.275 | 4.800 | 114,673 | +0.18(+3.80%) |
Jan 27, 2022 | 5.101 | 5.101 | 4.533 | 4.625 | 80,072 | -0.48(-9.32%) |
Jan 26, 2022 | 5.187 | 5.235 | 4.815 | 5.100 | 84,707 | +0.07(+1.43%) |
Jan 25, 2022 | 4.593 | 5.172 | 4.537 | 5.028 | 86,490 | +0.08(+1.58%) |
Jan 24, 2022 | 4.650 | 4.950 | 4.184 | 4.950 | 284,532 | -0.06(-1.23%) |
Jan 21, 2022 | 5.400 | 5.400 | 4.803 | 5.011 | 228,013 | -0.50(-9.04%) |
Jan 20, 2022 | 5.550 | 5.699 | 5.400 | 5.510 | 99,837 | -0.12(-2.05%) |
Jan 19, 2022 | 5.694 | 5.744 | 5.325 | 5.625 | 147,598 | +0.03(+0.62%) |
Jan 18, 2022 | 6.000 | 6.133 | 5.589 | 5.590 | 103,839 | -0.26(-4.44%) |
Jan 14, 2022 | 5.850 | 0 | -0.00(-0.03%) | |||
Jan 13, 2022 | 6.150 | 6.150 | 5.790 | 5.851 | 75,527 | -0.34(-5.54%) |
Jan 12, 2022 | 6.075 | 6.525 | 6.075 | 6.195 | 50,275 | +0.13(+2.15%) |
Jan 11, 2022 | 5.850 | 6.147 | 5.850 | 6.064 | 72,588 | +0.12(+2.10%) |
Jan 10, 2022 | 5.923 | 5.981 | 5.700 | 5.940 | 157,868 | -0.18(-2.89%) |
Jan 07, 2022 | 6.000 | 6.298 | 6.000 | 6.117 | 64,294 | -0.03(-0.54%) |
Jan 06, 2022 | 6.300 | 6.300 | 5.925 | 6.150 | 137,541 | -0.10(-1.61%) |
Jan 05, 2022 | 6.663 | 6.750 | 6.159 | 6.250 | 160,742 | -0.56(-8.22%) |
Jan 04, 2022 | 6.750 | 7.034 | 6.529 | 6.810 | 198,644 | +0.45(+7.05%) |
Jan 03, 2022 | 5.877 | 6.435 | 5.877 | 6.362 | 122,154 | +0.48(+8.24%) |
Dec 31, 2021 | 6.003 | 6.234 | 5.856 | 5.877 | 248,242 | -0.18(-3.04%) |
Dec 30, 2021 | 6.000 | 6.434 | 5.970 | 6.061 | 267,034 | -0.09(-1.44%) |
Dec 29, 2021 | 6.150 | 6.375 | 5.941 | 6.150 | 330,083 | -0.24(-3.78%) |
Dec 28, 2021 | 6.600 | 6.900 | 6.316 | 6.391 | 266,899 | -0.30(-4.48%) |
Dec 27, 2021 | 7.050 | 7.050 | 6.675 | 6.691 | 168,150 | -0.18(-2.58%) |
Dec 23, 2021 | 6.783 | 7.050 | 6.720 | 6.869 | 126,635 | -0.05(-0.69%) |
Dec 22, 2021 | 7.050 | 7.123 | 6.851 | 6.917 | 98,834 | -0.09(-1.28%) |
Dec 21, 2021 | 6.923 | 7.200 | 6.915 | 7.006 | 140,702 | -0.09(-1.33%) |
Dec 20, 2021 | 7.050 | 7.350 | 6.828 | 7.101 | 141,073 | -0.02(-0.34%) |
Dec 17, 2021 | 7.026 | 7.324 | 6.902 | 7.125 | 105,131 | +0.08(+1.06%) |
Dec 16, 2021 | 7.200 | 7.409 | 6.915 | 7.050 | 104,885 | -0.38(-5.05%) |
Dec 15, 2021 | 6.865 | 7.485 | 6.691 | 7.425 | 204,996 | +0.53(+7.63%) |
Dec 14, 2021 | 6.990 | 7.230 | 6.780 | 6.899 | 110,058 | -0.23(-3.18%) |
Dec 13, 2021 | 7.350 | 7.340 | 7.080 | 7.125 | 84,111 | -0.14(-1.88%) |
Dec 10, 2021 | 7.230 | 7.277 | 7.065 | 7.261 | 69,629 | -0.02(-0.25%) |
Dec 09, 2021 | 7.200 | 7.492 | 7.200 | 7.279 | 96,472 | -0.09(-1.28%) |
Dec 08, 2021 | 7.155 | 7.470 | 6.902 | 7.374 | 135,894 | +0.08(+1.15%) |
Dec 07, 2021 | 6.498 | 7.476 | 6.498 | 7.290 | 161,329 | +0.52(+7.64%) |
Dec 06, 2021 | 6.750 | 6.885 | 6.240 | 6.772 | 159,368 | +0.32(+5.00%) |
Dec 03, 2021 | 6.642 | 6.825 | 6.226 | 6.450 | 252,237 | -0.42(-6.11%) |
Dec 02, 2021 | 6.900 | 6.975 | 6.607 | 6.870 | 238,127 | +0.00(+0.04%) |
Dec 01, 2021 | 7.200 | 7.367 | 6.867 | 6.867 | 251,824 | -0.50(-6.76%) |
Nov 30, 2021 | 7.072 | 7.425 | 6.923 | 7.365 | 163,814 | +0.03(+0.47%) |
Nov 29, 2021 | 7.200 | 7.494 | 7.050 | 7.330 | 144,099 | +0.01(+0.16%) |
Nov 26, 2021 | 7.500 | 7.515 | 7.050 | 7.319 | 177,304 | -0.12(-1.63%) |
Nov 24, 2021 | 7.470 | 7.620 | 7.210 | 7.440 | 190,303 | -0.01(-0.20%) |
Nov 23, 2021 | 6.525 | 7.650 | 6.450 | 7.455 | 461,252 | +0.55(+8.04%) |
Nov 22, 2021 | 7.116 | 7.485 | 6.782 | 6.900 | 473,308 | -0.52(-7.07%) |
Nov 19, 2021 | 7.500 | 7.500 | 7.275 | 7.425 | 247,405 | -0.13(-1.69%) |
Nov 18, 2021 | 7.800 | 7.798 | 7.560 | 7.553 | 434,358 | -0.33(-4.17%) |
Nov 17, 2021 | 8.103 | 8.103 | 7.800 | 7.881 | 295,454 | -0.26(-3.24%) |
Nov 16, 2021 | 8.250 | 8.399 | 8.025 | 8.145 | 194,215 | -0.13(-1.54%) |
Nov 15, 2021 | 8.550 | 8.670 | 8.250 | 8.273 | 269,625 | -0.25(-2.90%) |
Nov 12, 2021 | 8.700 | 9.135 | 8.250 | 8.520 | 573,579 | -0.62(-6.73%) |
Nov 11, 2021 | 8.700 | 9.149 | 8.566 | 9.135 | 304,170 | +0.61(+7.16%) |
Nov 10, 2021 | 8.700 | 8.524 | 282,782 | -0.20(-2.29%) | ||
Nov 09, 2021 | 8.886 | 8.889 | 8.304 | 8.724 | 249,254 | -0.05(-0.56%) |
Nov 08, 2021 | 8.848 | 9.300 | 8.550 | 8.774 | 401,665 | +0.31(+3.71%) |
Nov 05, 2021 | 8.825 | 8.851 | 8.245 | 8.460 | 238,203 | -0.34(-3.92%) |
Nov 04, 2021 | 8.400 | 9.149 | 8.325 | 8.805 | 476,515 | +0.36(+4.24%) |
Nov 03, 2021 | 8.396 | 8.546 | 8.101 | 8.447 | 221,430 | +0.18(+2.14%) |
Nov 02, 2021 | 8.400 | 8.400 | 8.100 | 8.270 | 262,113 | -0.13(-1.55%) |
Nov 01, 2021 | 8.100 | 8.549 | 8.351 | 8.400 | 424,888 | +0.39(+4.87%) |
Oct 29, 2021 | 8.250 | 8.010 | 718,601 | -0.31(-3.78%) | ||
Oct 28, 2021 | 8.550 | 8.698 | 7.920 | 8.325 | 926,782 | -0.46(-5.26%) |
Oct 27, 2021 | 10.37 | 10.72 | 8.475 | 8.787 | 1,806,964 | -2.39(-21.36%) |
Oct 26, 2021 | 8.100 | 11.25 | 11.17 | 2,966,436 | +3.21(+40.26%) | |
Oct 25, 2021 | 7.950 | 8.025 | 7.800 | 7.966 | 218,609 | +0.13(+1.72%) |
Oct 22, 2021 | 7.950 | 8.025 | 7.815 | 7.832 | 224,221 | -0.47(-5.62%) |
Oct 21, 2021 | 8.117 | 8.400 | 8.114 | 8.298 | 155,733 | +0.07(+0.86%) |
Oct 20, 2021 | 7.950 | 8.521 | 7.950 | 8.227 | 217,357 | +0.21(+2.58%) |
Oct 19, 2021 | 8.000 | 8.085 | 7.845 | 8.021 | 134,029 | -0.02(-0.24%) |
Oct 18, 2021 | 8.377 | 8.397 | 7.952 | 8.040 | 188,815 | -0.22(-2.65%) |
Oct 15, 2021 | 8.181 | 8.463 | 8.101 | 8.259 | 199,132 | +0.11(+1.29%) |
Oct 14, 2021 | 7.966 | 8.376 | 7.950 | 8.154 | 164,417 | +0.13(+1.63%) |
Oct 13, 2021 | 7.800 | 8.235 | 7.800 | 8.024 | 186,903 | +0.05(+0.64%) |
Oct 12, 2021 | 8.025 | 8.143 | 7.833 | 7.973 | 131,827 | -0.02(-0.24%) |
Oct 11, 2021 | 7.965 | 8.400 | 7.800 | 7.992 | 157,581 | +0.02(+0.24%) |
Oct 08, 2021 | 8.058 | 8.148 | 7.827 | 7.973 | 185,720 | -0.03(-0.41%) |
Oct 07, 2021 | 7.860 | 8.159 | 7.822 | 8.005 | 200,926 | +0.25(+3.27%) |
Oct 06, 2021 | 7.950 | 8.030 | 7.667 | 7.752 | 274,853 | -0.29(-3.58%) |
Oct 05, 2021 | 8.550 | 8.550 | 7.950 | 8.040 | 409,176 | -0.37(-4.39%) |
Oct 04, 2021 | 8.549 | 8.977 | 8.340 | 8.409 | 417,205 | -0.61(-6.74%) |
Oct 01, 2021 | 9.544 | 9.600 | 8.700 | 9.017 | 992,132 | +0.64(+7.65%) |
Sep 30, 2021 | 9.000 | 9.000 | 8.101 | 8.376 | 1,155,352 | -0.78(-8.47%) |
Sep 29, 2021 | 10.00 | 10.03 | 8.601 | 9.152 | 1,887,844 | +0.83(+9.97%) |
Sep 28, 2021 | 8.475 | 8.766 | 8.101 | 8.322 | 407,635 | +0.04(+0.49%) |
Sep 27, 2021 | 7.950 | 8.425 | 7.950 | 8.281 | 182,580 | +0.21(+2.54%) |
Sep 24, 2021 | 8.400 | 8.515 | 7.968 | 8.076 | 258,099 | -0.30(-3.53%) |
Sep 23, 2021 | 8.700 | 8.873 | 8.295 | 8.371 | 312,003 | -0.25(-2.94%) |
Sep 22, 2021 | 8.642 | 8.924 | 8.287 | 8.625 | 286,933 | -0.02(-0.19%) |
Sep 21, 2021 | 8.850 | 8.988 | 8.389 | 8.642 | 137,623 | -0.04(-0.45%) |
Sep 20, 2021 | 8.871 | 9.300 | 8.610 | 8.681 | 185,632 | -0.70(-7.50%) |
Sep 17, 2021 | 8.876 | 9.558 | 8.850 | 9.384 | 184,293 | +0.34(+3.75%) |
Sep 16, 2021 | 9.056 | 9.117 | 8.853 | 9.045 | 122,588 | -0.01(-0.12%) |
Sep 15, 2021 | 9.084 | 9.150 | 8.850 | 9.056 | 182,944 | +0.05(+0.53%) |
Sep 14, 2021 | 9.300 | 9.570 | 9.000 | 9.008 | 187,814 | -0.34(-3.61%) |
Sep 13, 2021 | 9.629 | 9.674 | 9.300 | 9.345 | 145,934 | -0.39(-3.98%) |
Sep 10, 2021 | 9.849 | 10.01 | 9.675 | 9.732 | 104,237 | -0.27(-2.73%) |
Sep 09, 2021 | 10.16 | 10.16 | 9.600 | 10.01 | 101,343 | +0.27(+2.82%) |
Sep 08, 2021 | 10.04 | 10.04 | 9.480 | 9.730 | 170,902 | -0.25(-2.47%) |
Sep 07, 2021 | 10.05 | 10.14 | 9.947 | 9.976 | 195,925 | -0.24(-2.36%) |
Sep 03, 2021 | 10.35 | 10.49 | 10.15 | 10.22 | 107,228 | -0.25(-2.41%) |
Sep 02, 2021 | 10.50 | 10.63 | 10.28 | 10.47 | 119,980 | +0.10(+0.97%) |
Sep 01, 2021 | 9.908 | 10.77 | 9.908 | 10.37 | 236,355 | +0.32(+3.18%) |
Aug 31, 2021 | 10.31 | 10.31 | 9.976 | 10.05 | 194,976 | -0.02(-0.18%) |
Aug 30, 2021 | 10.20 | 10.34 | 9.750 | 10.07 | 302,480 | +0.01(+0.12%) |
Aug 27, 2021 | 10.20 | 10.46 | 9.928 | 10.06 | 241,725 | -0.20(-1.99%) |
Aug 26, 2021 | 10.88 | 10.95 | 10.12 | 10.26 | 158,256 | -0.21(-1.98%) |
Aug 25, 2021 | 10.05 | 10.80 | 9.900 | 10.47 | 196,958 | +0.34(+3.32%) |
Aug 24, 2021 | 10.20 | 10.35 | 9.790 | 10.13 | 155,216 | -0.03(-0.28%) |
Aug 23, 2021 | 9.600 | 10.32 | 9.451 | 10.16 | 205,479 | +0.73(+7.70%) |
Aug 20, 2021 | 9.240 | 9.522 | 9.000 | 9.434 | 162,198 | +0.22(+2.38%) |
Aug 19, 2021 | 9.600 | 9.894 | 9.206 | 9.214 | 264,859 | -0.73(-7.36%) |
Aug 18, 2021 | 9.905 | 10.11 | 9.485 | 9.947 | 217,187 | -0.18(-1.76%) |
Aug 17, 2021 | 9.966 | 10.20 | 9.735 | 10.12 | 228,733 | +0.30(+3.04%) |
Aug 16, 2021 | 10.28 | 10.32 | 9.750 | 9.826 | 260,851 | -0.63(-6.05%) |
Aug 13, 2021 | 10.82 | 11.18 | 10.26 | 10.46 | 262,168 | -0.49(-4.45%) |
Aug 12, 2021 | 10.50 | 11.19 | 10.23 | 10.95 | 266,513 | +0.48(+4.56%) |
Aug 11, 2021 | 10.73 | 10.77 | 9.992 | 10.47 | 304,181 | -0.24(-2.24%) |
Aug 10, 2021 | 11.35 | 11.42 | 10.55 | 10.71 | 350,018 | -0.71(-6.20%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.25 | 11.42 | 206,178 | -0.22(-1.86%) |
Aug 06, 2021 | 11.56 | 11.70 | 11.33 | 11.63 | 151,982 | +0.08(+0.73%) |
Aug 05, 2021 | 11.16 | 11.98 | 10.98 | 11.55 | 292,064 | +0.29(+2.58%) |
Aug 04, 2021 | 11.85 | 11.85 | 11.14 | 11.26 | 289,877 | -0.66(-5.51%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.57 | 11.92 | 277,088 | -0.26(-2.17%) |
Aug 02, 2021 | 12.45 | 12.45 | 11.87 | 12.18 | 300,655 | +0.50(+4.25%) |
Jul 30, 2021 | 12.64 | 12.75 | 11.40 | 11.68 | 704,803 | -1.35(-10.34%) |
Jul 29, 2021 | 11.05 | 14.40 | 11.05 | 13.03 | 2,220,158 | +1.87(+16.79%) |
Jul 28, 2021 | 10.71 | 11.25 | 10.65 | 11.16 | 533,105 | +0.04(+0.38%) |
Jul 27, 2021 | 9.900 | 11.40 | 9.825 | 11.12 | 1,670,770 | +1.66(+17.53%) |
Jul 26, 2021 | 10.43 | 11.68 | 9.450 | 9.457 | 3,970,899 | -7.49(-44.20%) |
Jul 23, 2021 | 17.40 | 17.55 | 16.14 | 16.95 | 804,385 | -0.45(-2.59%) |
Jul 22, 2021 | 18.75 | 19.65 | 17.40 | 17.40 | 756,759 | -0.90(-4.92%) |
Jul 21, 2021 | 16.80 | 20.25 | 16.65 | 18.30 | 1,184,463 | +1.50(+8.93%) |
Jul 20, 2021 | 17.25 | 17.47 | 16.65 | 16.80 | 345,992 | -0.75(-4.27%) |
Jul 19, 2021 | 16.80 | 17.70 | 16.50 | 17.55 | 365,467 | +0.15(+0.86%) |
Jul 16, 2021 | 17.10 | 17.85 | 16.65 | 17.40 | 385,733 | +0.30(+1.75%) |
Jul 15, 2021 | 18.00 | 18.00 | 17.10 | 17.10 | 383,258 | -0.90(-5.00%) |
Jul 14, 2021 | 18.15 | 18.45 | 17.40 | 18.00 | 400,254 | +0.15(+0.84%) |
Jul 13, 2021 | 18.45 | 18.90 | 17.77 | 17.85 | 599,981 | -1.05(-5.56%) |
Jul 12, 2021 | 20.10 | 21.45 | 18.20 | 18.90 | 1,266,066 | -0.75(-3.82%) |
Jul 09, 2021 | 18.45 | 20.70 | 17.85 | 19.65 | 1,335,842 | +1.65(+9.17%) |
Jul 08, 2021 | 17.10 | 18.90 | 17.10 | 18.00 | 665,339 | -0.15(-0.83%) |
Jul 07, 2021 | 19.65 | 19.65 | 16.95 | 18.15 | 2,308,953 | -1.05(-5.47%) |
Jul 06, 2021 | 21.45 | 22.35 | 18.90 | 19.20 | 2,242,971 | -2.10(-9.86%) |
Jul 02, 2021 | 21.30 | 24.45 | 20.40 | 21.30 | 5,533,877 | -13.05(-37.99%) |
Jul 01, 2021 | 34.95 | 35.40 | 34.05 | 34.35 | 859,461 | -0.30(-0.87%) |
Jun 30, 2021 | 35.85 | 36.00 | 33.90 | 34.65 | 665,125 | -1.20(-3.35%) |
Jun 29, 2021 | 36.60 | 37.12 | 33.60 | 35.85 | 1,271,578 | +0.30(+0.84%) |
Jun 28, 2021 | 33.90 | 37.80 | 33.52 | 35.55 | 3,458,698 | +4.50(+14.49%) |
Jun 25, 2021 | 30.45 | 31.20 | 30.15 | 31.05 | 552,542 | +0.60(+1.97%) |
Jun 24, 2021 | 30.45 | 31.95 | 21.75 | 30.45 | 2,346,164 | +0.30(+1.00%) |
Jun 23, 2021 | 30.90 | 31.20 | 30.00 | 30.15 | 442,105 | -0.15(-0.50%) |
Jun 22, 2021 | 30.60 | 31.05 | 29.70 | 30.30 | 425,498 | -0.30(-0.98%) |
Jun 21, 2021 | 31.65 | 31.65 | 29.70 | 30.60 | 636,824 | +0.15(+0.49%) |
Jun 18, 2021 | 30.45 | 30.75 | 29.25 | 30.45 | 430,333 | +0.30(+1.00%) |
Jun 17, 2021 | 31.05 | 31.50 | 29.55 | 30.15 | 549,943 | +0.30(+1.01%) |
Jun 16, 2021 | 28.50 | 30.75 | 28.20 | 29.85 | 783,960 | +1.20(+4.19%) |
Jun 15, 2021 | 31.35 | 31.80 | 27.68 | 28.65 | 1,145,368 | -2.25(-7.28%) |
Jun 14, 2021 | 29.40 | 31.80 | 28.80 | 30.90 | 1,332,712 | +2.70(+9.57%) |
Jun 11, 2021 | 27.15 | 28.80 | 27.00 | 28.20 | 746,294 | +1.50(+5.62%) |
Jun 10, 2021 | 25.95 | 27.00 | 25.80 | 26.70 | 397,468 | +0.60(+2.30%) |
Jun 09, 2021 | 26.85 | 26.85 | 25.80 | 26.10 | 441,741 | -0.75(-2.79%) |
Jun 08, 2021 | 26.25 | 27.15 | 25.50 | 26.85 | 1,052,238 | +1.80(+7.19%) |
Jun 07, 2021 | 24.75 | 26.10 | 24.01 | 25.05 | 636,868 | +1.05(+4.38%) |
Jun 04, 2021 | 23.25 | 25.20 | 23.25 | 24.00 | 597,005 | +0.90(+3.90%) |
Jun 03, 2021 | 21.90 | 23.70 | 21.60 | 23.10 | 557,611 | +0.45(+1.99%) |
Jun 02, 2021 | 22.80 | 24.00 | 22.39 | 22.65 | 734,984 | -0.15(-0.66%) |
Jun 01, 2021 | 21.90 | 23.10 | 21.45 | 22.80 | 1,020,431 | +1.05(+4.83%) |
May 28, 2021 | 21.60 | 23.55 | 20.70 | 21.75 | 4,403,891 | +3.30(+17.89%) |
May 27, 2021 | 17.85 | 19.35 | 17.43 | 18.45 | 1,240,013 | +0.60(+3.36%) |
May 26, 2021 | 16.65 | 17.85 | 16.50 | 17.85 | 492,657 | +1.05(+6.25%) |
May 25, 2021 | 17.25 | 17.40 | 16.80 | 16.80 | 141,856 | -0.15(-0.88%) |
May 24, 2021 | 16.95 | 17.55 | 16.80 | 16.95 | 170,696 | -0.15(-0.88%) |
May 21, 2021 | 17.40 | 17.55 | 16.50 | 17.10 | 372,518 | +0.15(+0.88%) |
May 20, 2021 | 17.25 | 17.70 | 16.50 | 16.95 | 476,401 | +0.15(+0.89%) |
May 19, 2021 | 16.05 | 17.55 | 15.93 | 16.80 | 378,272 | +0.30(+1.82%) |
May 18, 2021 | 15.90 | 17.70 | 15.90 | 16.50 | 519,260 | +0.30(+1.85%) |
May 17, 2021 | 15.30 | 16.50 | 15.30 | 16.20 | 328,534 | +0.45(+2.86%) |
May 14, 2021 | 15.00 | 16.50 | 14.70 | 15.75 | 493,613 | +1.20(+8.25%) |
May 13, 2021 | 15.15 | 15.60 | 14.25 | 14.55 | 394,453 | -0.60(-3.96%) |
May 12, 2021 | 15.00 | 16.20 | 14.96 | 15.15 | 350,044 | -0.30(-1.94%) |
May 11, 2021 | 14.70 | 15.60 | 13.95 | 15.45 | 408,091 | +0.00(+0.00%) |
May 10, 2021 | 15.75 | 16.05 | 15.30 | 15.45 | 245,611 | -0.60(-3.74%) |
May 07, 2021 | 15.45 | 16.50 | 15.45 | 16.05 | 346,673 | +0.60(+3.88%) |
May 06, 2021 | 16.50 | 16.50 | 15.15 | 15.45 | 584,710 | -1.20(-7.21%) |
May 05, 2021 | 16.65 | 17.70 | 16.35 | 16.65 | 486,600 | -1.05(-5.93%) |
May 04, 2021 | 16.95 | 17.85 | 16.20 | 17.70 | 396,477 | +0.15(+0.85%) |
May 03, 2021 | 18.00 | 18.15 | 16.80 | 17.55 | 434,791 | -0.90(-4.88%) |
Apr 30, 2021 | 17.40 | 18.45 | 17.25 | 18.45 | 216,213 | +0.60(+3.36%) |
Apr 29, 2021 | 18.45 | 18.60 | 17.40 | 17.85 | 397,927 | -0.75(-4.03%) |
Apr 28, 2021 | 17.85 | 19.05 | 17.10 | 18.60 | 401,501 | +0.60(+3.33%) |
Apr 27, 2021 | 18.75 | 19.05 | 17.70 | 18.00 | 371,128 | -0.90(-4.76%) |
Apr 26, 2021 | 18.00 | 19.05 | 17.25 | 18.90 | 490,960 | +0.90(+5.00%) |
Apr 23, 2021 | 17.70 | 18.00 | 16.65 | 18.00 | 467,046 | +0.75(+4.35%) |
Apr 22, 2021 | 17.10 | 18.60 | 16.50 | 17.25 | 629,196 | +0.60(+3.60%) |
Apr 21, 2021 | 15.90 | 16.80 | 15.60 | 16.65 | 357,666 | +0.60(+3.74%) |
Apr 20, 2021 | 15.30 | 16.50 | 15.30 | 16.05 | 436,393 | +0.75(+4.90%) |
Apr 19, 2021 | 15.90 | 16.95 | 15.15 | 15.30 | 529,639 | -1.20(-7.27%) |
Apr 16, 2021 | 14.70 | 17.10 | 13.95 | 16.50 | 1,151,093 | +0.75(+4.76%) |
Apr 15, 2021 | 17.25 | 17.70 | 15.60 | 15.75 | 1,327,816 | -1.80(-10.26%) |
Apr 14, 2021 | 18.60 | 18.90 | 16.95 | 17.55 | 1,293,549 | -1.50(-7.87%) |
Apr 13, 2021 | 18.45 | 19.20 | 18.15 | 19.05 | 399,954 | +0.30(+1.60%) |
Apr 12, 2021 | 19.50 | 19.80 | 17.55 | 18.75 | 1,340,630 | -1.05(-5.30%) |
Apr 09, 2021 | 20.40 | 21.30 | 19.20 | 19.80 | 2,509,206 | -4.35(-18.01%) |
Apr 08, 2021 | 24.00 | 24.60 | 23.25 | 24.15 | 354,191 | +0.60(+2.55%) |
Apr 07, 2021 | 23.55 | 24.75 | 22.35 | 23.55 | 964,580 | +0.15(+0.64%) |
Apr 06, 2021 | 21.75 | 24.00 | 21.60 | 23.40 | 748,396 | +1.95(+9.09%) |
Apr 05, 2021 | 22.05 | 22.65 | 21.15 | 21.45 | 416,982 | -0.45(-2.05%) |
Apr 01, 2021 | 21.60 | 22.50 | 21.30 | 21.90 | 299,033 | +0.75(+3.55%) |
Mar 31, 2021 | 21.45 | 22.80 | 20.55 | 21.15 | 746,875 | -0.15(-0.70%) |
Mar 30, 2021 | 20.25 | 21.75 | 19.20 | 21.30 | 660,442 | +0.90(+4.41%) |
Mar 29, 2021 | 20.70 | 21.00 | 19.95 | 20.40 | 547,681 | -0.75(-3.55%) |
Mar 26, 2021 | 21.15 | 21.90 | 19.80 | 21.15 | 692,086 | -0.15(-0.70%) |
Mar 25, 2021 | 20.55 | 22.20 | 20.10 | 21.30 | 788,539 | +0.00(+0.00%) |
Mar 24, 2021 | 22.95 | 23.40 | 21.15 | 21.30 | 884,429 | -1.65(-7.19%) |
Mar 23, 2021 | 23.85 | 24.30 | 21.90 | 22.95 | 686,725 | -1.05(-4.38%) |
Mar 22, 2021 | 25.05 | 25.05 | 23.55 | 24.00 | 515,947 | -1.05(-4.19%) |
Mar 19, 2021 | 25.05 | 25.65 | 23.40 | 25.05 | 645,366 | +0.30(+1.21%) |
Mar 18, 2021 | 25.20 | 27.00 | 24.15 | 24.75 | 1,068,686 | -0.75(-2.94%) |
Mar 17, 2021 | 24.75 | 26.85 | 23.70 | 25.50 | 1,169,484 | -0.90(-3.41%) |
Mar 16, 2021 | 24.75 | 28.05 | 24.15 | 26.40 | 2,534,542 | +2.25(+9.32%) |
Mar 15, 2021 | 24.75 | 24.90 | 23.70 | 24.15 | 1,082,488 | +0.90(+3.87%) |
Mar 12, 2021 | 25.50 | 25.95 | 22.80 | 23.25 | 2,127,080 | -0.75(-3.12%) |
Mar 11, 2021 | 21.60 | 24.15 | 21.00 | 24.00 | 960,428 | +3.30(+15.94%) |
Mar 10, 2021 | 21.75 | 22.35 | 19.20 | 20.70 | 1,133,616 | -0.90(-4.17%) |
Mar 09, 2021 | 20.85 | 22.50 | 20.70 | 21.60 | 727,804 | +1.05(+5.11%) |
Mar 08, 2021 | 21.30 | 23.10 | 20.40 | 20.55 | 935,362 | -2.10(-9.27%) |
Mar 05, 2021 | 20.25 | 23.25 | 17.25 | 22.65 | 2,008,973 | +2.25(+11.03%) |
Mar 04, 2021 | 23.25 | 24.00 | 19.05 | 20.40 | 2,061,217 | -3.60(-15.00%) |
Mar 03, 2021 | 25.05 | 25.65 | 23.55 | 24.00 | 1,019,943 | -0.75(-3.03%) |
Mar 02, 2021 | 27.30 | 28.05 | 24.15 | 24.75 | 795,061 | -1.80(-6.78%) |
Mar 01, 2021 | 25.65 | 27.75 | 25.20 | 26.55 | 841,936 | +1.95(+7.93%) |
Feb 26, 2021 | 25.50 | 26.25 | 23.25 | 24.60 | 1,015,386 | -1.65(-6.29%) |
Feb 25, 2021 | 29.25 | 29.85 | 25.50 | 26.25 | 1,565,494 | -2.25(-7.89%) |
Feb 24, 2021 | 28.65 | 30.45 | 27.75 | 28.50 | 1,043,430 | +0.30(+1.06%) |
Feb 23, 2021 | 25.80 | 29.40 | 22.65 | 28.20 | 2,347,169 | -2.25(-7.39%) |
Feb 22, 2021 | 31.95 | 32.85 | 30.00 | 30.45 | 1,125,764 | -0.60(-1.93%) |
Feb 19, 2021 | 31.05 | 33.00 | 30.00 | 31.05 | 1,486,980 | +0.60(+1.97%) |
Feb 18, 2021 | 31.95 | 32.55 | 30.00 | 30.45 | 1,526,802 | -2.25(-6.88%) |
Feb 17, 2021 | 30.90 | 35.10 | 29.25 | 32.70 | 3,238,201 | +1.05(+3.32%) |
Feb 16, 2021 | 33.45 | 33.45 | 31.50 | 31.65 | 2,566,536 | -2.25(-6.64%) |
Feb 12, 2021 | 31.80 | 37.50 | 30.75 | 33.90 | 4,889,573 | -1.35(-3.83%) |
Feb 11, 2021 | 44.10 | 44.85 | 33.75 | 35.25 | 6,287,999 | -5.70(-13.92%) |
Feb 10, 2021 | 32.85 | 42.00 | 31.50 | 40.95 | 9,423,499 | +6.90(+20.26%) |
Feb 09, 2021 | 35.70 | 41.10 | 29.10 | 34.05 | 15,274,025 | +10.95(+47.40%) |
Feb 08, 2021 | 21.15 | 23.10 | 20.40 | 23.10 | 3,932,756 | +3.15(+15.79%) |
Feb 05, 2021 | 19.35 | 20.25 | 18.90 | 19.95 | 1,194,133 | +1.20(+6.40%) |
Feb 04, 2021 | 18.60 | 19.50 | 18.30 | 18.75 | 4,178,800 | -3.60(-16.11%) |
Feb 03, 2021 | 23.25 | 23.25 | 21.75 | 22.35 | 445,272 | +0.45(+2.05%) |
Feb 02, 2021 | 22.65 | 23.10 | 21.30 | 21.90 | 377,038 | -1.35(-5.81%) |