Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.620 | 7.750 | 7.500 | 7.560 | 196,495 | +0.05(+0.67%) |
Apr 28, 2022 | 7.500 | 7.620 | 7.390 | 7.510 | 109,682 | +0.09(+1.21%) |
Apr 27, 2022 | 7.580 | 7.640 | 7.390 | 7.420 | 128,082 | -0.16(-2.11%) |
Apr 26, 2022 | 8.110 | 8.110 | 7.550 | 7.580 | 81,291 | -0.65(-7.90%) |
Apr 25, 2022 | 7.590 | 8.430 | 7.480 | 8.230 | 162,621 | +0.51(+6.61%) |
Apr 22, 2022 | 7.500 | 7.850 | 7.495 | 7.720 | 124,193 | +0.18(+2.39%) |
Apr 21, 2022 | 7.880 | 8.110 | 7.480 | 7.540 | 100,225 | -0.29(-3.70%) |
Apr 20, 2022 | 7.880 | 8.000 | 7.670 | 7.830 | 74,451 | -0.13(-1.63%) |
Apr 19, 2022 | 7.550 | 7.980 | 7.430 | 7.960 | 121,104 | +0.43(+5.71%) |
Apr 18, 2022 | 7.780 | 7.780 | 7.200 | 7.530 | 217,513 | -0.32(-4.08%) |
Apr 14, 2022 | 8.120 | 8.120 | 7.830 | 7.850 | 72,398 | -0.26(-3.21%) |
Apr 13, 2022 | 7.560 | 8.220 | 7.501 | 8.110 | 65,194 | +0.47(+6.15%) |
Apr 12, 2022 | 7.680 | 7.880 | 7.610 | 7.640 | 111,910 | +0.08(+1.06%) |
Apr 11, 2022 | 7.950 | 8.050 | 7.540 | 7.560 | 152,754 | -0.51(-6.32%) |
Apr 08, 2022 | 8.150 | 8.270 | 7.880 | 8.070 | 153,825 | -0.15(-1.82%) |
Apr 07, 2022 | 8.250 | 8.415 | 7.890 | 8.220 | 134,004 | -0.13(-1.56%) |
Apr 06, 2022 | 8.890 | 8.890 | 7.960 | 8.350 | 259,434 | -0.43(-4.90%) |
Apr 05, 2022 | 8.930 | 8.966 | 8.650 | 8.780 | 143,794 | -0.13(-1.46%) |
Apr 04, 2022 | 8.480 | 9.045 | 8.480 | 8.910 | 142,958 | +0.31(+3.60%) |
Apr 01, 2022 | 7.990 | 8.640 | 7.950 | 8.600 | 298,907 | +0.61(+7.63%) |
Mar 31, 2022 | 8.250 | 8.250 | 7.880 | 7.990 | 136,146 | -0.22(-2.68%) |
Mar 30, 2022 | 8.190 | 8.570 | 8.090 | 8.210 | 132,527 | -0.01(-0.12%) |
Mar 29, 2022 | 8.060 | 8.430 | 8.060 | 8.220 | 163,478 | +0.24(+3.01%) |
Mar 28, 2022 | 8.240 | 8.300 | 7.745 | 7.980 | 339,771 | -0.21(-2.56%) |
Mar 25, 2022 | 8.600 | 8.600 | 8.120 | 8.190 | 258,642 | -0.47(-5.43%) |
Mar 24, 2022 | 8.920 | 9.058 | 8.500 | 8.660 | 241,424 | -0.14(-1.59%) |
Mar 23, 2022 | 8.850 | 9.220 | 8.790 | 8.800 | 199,494 | -0.07(-0.79%) |
Mar 22, 2022 | 8.610 | 9.000 | 8.450 | 8.870 | 308,474 | +0.37(+4.35%) |
Mar 21, 2022 | 8.740 | 9.070 | 8.465 | 8.500 | 437,964 | -0.24(-2.75%) |
Mar 18, 2022 | 7.910 | 8.870 | 7.910 | 8.740 | 2,242,932 | +0.75(+9.39%) |
Mar 17, 2022 | 8.020 | 8.340 | 7.760 | 7.990 | 564,969 | +0.00(+0.00%) |
Mar 16, 2022 | 7.910 | 8.020 | 7.650 | 7.990 | 415,784 | +0.28(+3.63%) |
Mar 15, 2022 | 7.960 | 8.150 | 7.620 | 7.710 | 344,918 | -0.22(-2.77%) |
Mar 14, 2022 | 7.820 | 8.220 | 7.810 | 7.930 | 449,693 | +0.07(+0.89%) |
Mar 11, 2022 | 7.850 | 8.000 | 7.690 | 7.860 | 166,784 | -0.07(-0.88%) |
Mar 10, 2022 | 7.550 | 8.030 | 7.500 | 7.930 | 174,065 | +0.22(+2.85%) |
Mar 09, 2022 | 7.830 | 8.270 | 7.620 | 7.710 | 482,167 | +0.06(+0.78%) |
Mar 08, 2022 | 7.480 | 8.300 | 7.480 | 7.650 | 709,822 | +0.10(+1.32%) |
Mar 07, 2022 | 7.740 | 7.790 | 7.490 | 7.550 | 569,779 | -0.25(-3.21%) |
Mar 04, 2022 | 7.980 | 7.990 | 7.520 | 7.800 | 391,536 | -0.18(-2.26%) |
Mar 03, 2022 | 8.030 | 8.230 | 7.930 | 7.980 | 594,480 | -0.02(-0.25%) |
Mar 02, 2022 | 7.190 | 8.565 | 6.490 | 8.000 | 1,830,665 | -2.33(-22.56%) |
Mar 01, 2022 | 11.12 | 11.41 | 10.24 | 10.33 | 297,837 | -0.62(-5.66%) |
Feb 28, 2022 | 10.73 | 11.29 | 10.54 | 10.95 | 277,322 | +0.20(+1.86%) |
Feb 25, 2022 | 10.24 | 10.78 | 10.11 | 10.75 | 156,933 | +0.63(+6.23%) |
Feb 24, 2022 | 9.030 | 10.13 | 9.010 | 10.12 | 237,313 | +0.39(+4.01%) |
Feb 23, 2022 | 10.10 | 10.18 | 9.590 | 9.730 | 181,851 | -0.11(-1.12%) |
Feb 22, 2022 | 10.34 | 10.52 | 9.730 | 9.840 | 243,288 | -0.36(-3.53%) |
Feb 18, 2022 | 10.20 | 0 | -0.83(-7.52%) | |||
Feb 17, 2022 | 11.26 | 11.64 | 11.01 | 11.03 | 102,115 | -0.31(-2.69%) |
Feb 16, 2022 | 11.35 | 11.50 | 11.01 | 11.34 | 110,727 | -0.05(-0.48%) |
Feb 15, 2022 | 11.07 | 11.48 | 11.07 | 11.39 | 109,056 | +0.46(+4.21%) |
Feb 14, 2022 | 11.36 | 11.65 | 10.72 | 10.93 | 154,002 | -0.53(-4.62%) |
Feb 11, 2022 | 11.20 | 11.84 | 11.19 | 11.46 | 218,313 | +0.29(+2.60%) |
Feb 10, 2022 | 10.48 | 11.40 | 10.28 | 11.17 | 425,349 | +0.23(+2.10%) |
Feb 09, 2022 | 10.56 | 11.06 | 10.28 | 10.94 | 381,624 | +0.55(+5.29%) |
Feb 08, 2022 | 9.550 | 10.44 | 9.510 | 10.39 | 302,370 | +0.81(+8.46%) |
Feb 07, 2022 | 9.640 | 9.910 | 9.470 | 9.580 | 188,859 | -0.05(-0.52%) |
Feb 04, 2022 | 9.600 | 9.815 | 9.230 | 9.630 | 118,682 | +0.24(+2.56%) |
Feb 03, 2022 | 9.580 | 9.350 | 9.390 | 143,506 | -0.47(-4.77%) | |
Feb 02, 2022 | 10.50 | 10.62 | 9.705 | 9.860 | 174,922 | -0.64(-6.10%) |
Feb 01, 2022 | 10.60 | 10.60 | 10.16 | 10.50 | 259,978 | +0.20(+1.94%) |
Jan 31, 2022 | 9.770 | 10.30 | 219,343 | +0.62(+6.40%) | ||
Jan 28, 2022 | 9.450 | 9.720 | 8.990 | 9.680 | 254,050 | +0.18(+1.89%) |
Jan 27, 2022 | 9.430 | 9.810 | 9.100 | 9.500 | 379,795 | +0.21(+2.26%) |
Jan 26, 2022 | 9.790 | 9.900 | 9.200 | 9.290 | 308,807 | -0.14(-1.48%) |
Jan 25, 2022 | 9.460 | 9.610 | 9.000 | 9.430 | 364,397 | -0.22(-2.28%) |
Jan 24, 2022 | 9.110 | 9.660 | 8.780 | 9.650 | 319,474 | +0.27(+2.88%) |
Jan 21, 2022 | 9.910 | 10.04 | 9.330 | 9.380 | 194,728 | -0.53(-5.35%) |
Jan 20, 2022 | 10.06 | 10.43 | 9.871 | 9.910 | 147,427 | -0.09(-0.90%) |
Jan 19, 2022 | 10.31 | 10.40 | 9.910 | 10.00 | 147,657 | -0.24(-2.34%) |
Jan 18, 2022 | 10.21 | 10.88 | 10.19 | 10.24 | 128,352 | -0.21(-2.01%) |
Jan 14, 2022 | 10.45 | 0 | -0.14(-1.32%) | |||
Jan 13, 2022 | 11.39 | 11.39 | 10.53 | 10.59 | 144,601 | -0.58(-5.19%) |
Jan 12, 2022 | 11.21 | 11.42 | 10.95 | 11.17 | 323,699 | +0.18(+1.64%) |
Jan 11, 2022 | 11.00 | 11.25 | 10.76 | 10.99 | 280,250 | +0.01(+0.09%) |
Jan 10, 2022 | 11.16 | 11.16 | 10.46 | 10.98 | 197,163 | -0.05(-0.45%) |
Jan 07, 2022 | 11.07 | 11.33 | 10.78 | 11.03 | 136,235 | -0.12(-1.08%) |
Jan 06, 2022 | 11.09 | 11.61 | 10.85 | 11.15 | 223,418 | +0.13(+1.18%) |
Jan 05, 2022 | 11.80 | 11.97 | 10.90 | 11.02 | 458,260 | -0.81(-6.85%) |
Jan 04, 2022 | 11.91 | 12.09 | 11.65 | 11.83 | 177,555 | -0.27(-2.23%) |
Jan 03, 2022 | 12.00 | 12.19 | 11.53 | 12.10 | 206,593 | -0.41(-3.28%) |
Dec 31, 2021 | 12.25 | 12.68 | 12.06 | 12.51 | 157,620 | +0.19(+1.54%) |
Dec 30, 2021 | 11.90 | 12.51 | 11.90 | 12.32 | 181,581 | +0.43(+3.62%) |
Dec 29, 2021 | 12.53 | 12.70 | 11.71 | 11.89 | 181,697 | -0.52(-4.19%) |
Dec 28, 2021 | 12.69 | 12.83 | 12.30 | 12.41 | 121,631 | -0.34(-2.67%) |
Dec 27, 2021 | 12.78 | 12.99 | 12.52 | 12.75 | 130,755 | +0.00(+0.00%) |
Dec 23, 2021 | 12.59 | 12.86 | 12.15 | 12.75 | 223,895 | +0.37(+2.99%) |
Dec 22, 2021 | 12.49 | 12.90 | 12.19 | 12.38 | 339,418 | -0.16(-1.28%) |
Dec 21, 2021 | 12.19 | 12.79 | 12.10 | 12.54 | 315,292 | +0.55(+4.59%) |
Dec 20, 2021 | 11.65 | 12.05 | 11.50 | 11.99 | 322,296 | -0.04(-0.33%) |
Dec 17, 2021 | 11.88 | 12.29 | 11.51 | 12.03 | 483,848 | +0.05(+0.42%) |
Dec 16, 2021 | 12.61 | 12.98 | 11.83 | 11.98 | 287,510 | -0.44(-3.54%) |
Dec 15, 2021 | 11.96 | 12.87 | 11.46 | 12.42 | 585,576 | +0.42(+3.50%) |
Dec 14, 2021 | 12.81 | 12.93 | 11.95 | 12.00 | 453,046 | -1.12(-8.54%) |
Dec 13, 2021 | 13.66 | 13.66 | 12.77 | 13.12 | 720,235 | +0.25(+1.94%) |
Dec 10, 2021 | 12.29 | 13.00 | 12.29 | 12.87 | 216,066 | +0.56(+4.55%) |
Dec 09, 2021 | 13.00 | 13.37 | 12.23 | 12.31 | 620,268 | -0.84(-6.39%) |
Dec 08, 2021 | 13.38 | 13.60 | 12.54 | 13.15 | 462,932 | -0.44(-3.24%) |
Dec 07, 2021 | 13.28 | 14.04 | 13.28 | 13.59 | 384,075 | +0.59(+4.54%) |
Dec 06, 2021 | 12.85 | 13.20 | 12.50 | 13.00 | 286,869 | +0.08(+0.62%) |
Dec 03, 2021 | 13.10 | 13.20 | 12.48 | 12.92 | 396,379 | -0.17(-1.30%) |
Dec 02, 2021 | 12.56 | 13.11 | 12.34 | 13.09 | 276,366 | +0.41(+3.23%) |
Dec 01, 2021 | 12.98 | 13.31 | 12.30 | 12.68 | 322,450 | -0.21(-1.63%) |
Nov 30, 2021 | 12.85 | 13.37 | 12.44 | 12.89 | 300,839 | -0.06(-0.46%) |
Nov 29, 2021 | 13.77 | 14.00 | 12.90 | 12.95 | 502,658 | -0.55(-4.07%) |
Nov 26, 2021 | 13.40 | 13.85 | 13.20 | 13.50 | 220,550 | -0.35(-2.53%) |
Nov 24, 2021 | 12.18 | 13.90 | 12.16 | 13.85 | 489,137 | +1.59(+12.97%) |
Nov 23, 2021 | 13.05 | 13.28 | 12.06 | 12.26 | 562,404 | -0.58(-4.52%) |
Nov 22, 2021 | 13.57 | 13.57 | 12.75 | 12.84 | 502,881 | -0.53(-3.96%) |
Nov 19, 2021 | 13.40 | 13.70 | 13.05 | 13.37 | 348,860 | -0.18(-1.33%) |
Nov 18, 2021 | 13.63 | 13.65 | 13.49 | 13.55 | 324,770 | -0.08(-0.59%) |
Nov 17, 2021 | 13.29 | 13.94 | 13.21 | 13.63 | 336,369 | +0.44(+3.34%) |
Nov 16, 2021 | 13.23 | 13.90 | 12.75 | 13.19 | 624,159 | -0.19(-1.42%) |
Nov 15, 2021 | 15.01 | 15.01 | 13.25 | 13.38 | 984,539 | -1.60(-10.68%) |
Nov 12, 2021 | 14.55 | 15.79 | 14.43 | 14.98 | 241,187 | +0.48(+3.31%) |
Nov 11, 2021 | 14.50 | 15.08 | 13.84 | 14.50 | 574,157 | +0.52(+3.72%) |
Nov 10, 2021 | 14.63 | 13.98 | 391,805 | -0.64(-4.38%) | ||
Nov 09, 2021 | 15.99 | 16.11 | 14.47 | 14.62 | 261,835 | -1.27(-7.99%) |
Nov 08, 2021 | 16.23 | 16.73 | 15.67 | 15.89 | 188,539 | -0.45(-2.75%) |
Nov 05, 2021 | 16.70 | 16.98 | 16.11 | 16.34 | 130,328 | -0.35(-2.10%) |
Nov 04, 2021 | 17.25 | 17.25 | 16.10 | 16.69 | 173,423 | -0.40(-2.34%) |
Nov 03, 2021 | 17.02 | 17.50 | 16.28 | 17.09 | 178,852 | +0.14(+0.83%) |
Nov 02, 2021 | 16.48 | 17.05 | 15.45 | 16.95 | 227,116 | +0.35(+2.11%) |
Nov 01, 2021 | 17.29 | 16.65 | 16.09 | 16.60 | 190,139 | -0.54(-3.15%) |
Oct 29, 2021 | 16.88 | 17.82 | 16.79 | 17.14 | 149,475 | +0.22(+1.30%) |
Oct 28, 2021 | 16.76 | 17.18 | 16.16 | 16.92 | 149,667 | +0.23(+1.38%) |
Oct 27, 2021 | 17.47 | 18.20 | 16.26 | 16.69 | 239,689 | -0.98(-5.55%) |
Oct 26, 2021 | 18.28 | 17.67 | 444,227 | -0.06(-0.34%) | ||
Oct 25, 2021 | 17.86 | 18.00 | 15.72 | 17.73 | 1,061,270 | +2.22(+14.31%) |
Oct 22, 2021 | 17.90 | 19.00 | 15.02 | 15.51 | 731,516 | +0.54(+3.61%) |
Oct 21, 2021 | 14.77 | 15.36 | 14.44 | 14.97 | 102,658 | +0.13(+0.88%) |
Oct 20, 2021 | 14.69 | 15.34 | 14.27 | 14.84 | 145,521 | +0.15(+1.02%) |
Oct 19, 2021 | 14.50 | 14.99 | 14.39 | 14.69 | 114,730 | +0.15(+1.03%) |
Oct 18, 2021 | 14.65 | 14.98 | 14.25 | 14.54 | 246,774 | -0.25(-1.69%) |
Oct 15, 2021 | 14.68 | 14.88 | 14.30 | 14.79 | 68,899 | +0.29(+2.00%) |
Oct 14, 2021 | 14.82 | 15.18 | 14.47 | 14.50 | 50,539 | -0.12(-0.82%) |
Oct 13, 2021 | 14.34 | 14.76 | 14.13 | 14.62 | 108,267 | +0.41(+2.89%) |
Oct 12, 2021 | 14.67 | 14.96 | 14.01 | 14.21 | 117,721 | -0.38(-2.60%) |
Oct 11, 2021 | 14.02 | 15.24 | 13.54 | 14.59 | 428,845 | +0.60(+4.29%) |
Oct 08, 2021 | 13.43 | 14.13 | 13.13 | 13.99 | 123,061 | +0.66(+4.95%) |
Oct 07, 2021 | 12.42 | 13.72 | 12.29 | 13.33 | 345,985 | +0.98(+7.94%) |
Oct 06, 2021 | 12.47 | 12.68 | 12.11 | 12.35 | 143,375 | -0.29(-2.29%) |
Oct 05, 2021 | 12.15 | 12.69 | 12.10 | 12.64 | 143,400 | +0.58(+4.81%) |
Oct 04, 2021 | 12.67 | 12.67 | 11.94 | 12.06 | 183,401 | -0.64(-5.04%) |
Oct 01, 2021 | 12.33 | 12.88 | 12.08 | 12.70 | 167,022 | +0.30(+2.42%) |
Sep 30, 2021 | 12.53 | 12.65 | 11.92 | 12.40 | 235,629 | -0.16(-1.27%) |
Sep 29, 2021 | 13.00 | 13.18 | 12.41 | 12.56 | 287,644 | -0.44(-3.38%) |
Sep 28, 2021 | 13.15 | 13.43 | 12.53 | 13.00 | 546,745 | -0.18(-1.37%) |
Sep 27, 2021 | 13.39 | 13.92 | 13.03 | 13.18 | 353,459 | -0.21(-1.57%) |
Sep 24, 2021 | 13.38 | 13.85 | 13.08 | 13.39 | 170,928 | -0.18(-1.33%) |
Sep 23, 2021 | 13.55 | 13.97 | 13.41 | 13.57 | 263,648 | +0.02(+0.15%) |
Sep 22, 2021 | 14.32 | 14.52 | 13.50 | 13.55 | 394,687 | -0.69(-4.85%) |
Sep 21, 2021 | 14.38 | 14.76 | 13.49 | 14.24 | 430,277 | -0.08(-0.56%) |
Sep 20, 2021 | 14.34 | 14.34 | 13.38 | 14.32 | 657,956 | -0.71(-4.72%) |
Sep 17, 2021 | 16.65 | 16.80 | 14.77 | 15.03 | 984,718 | -1.57(-9.46%) |
Sep 16, 2021 | 15.00 | 16.61 | 14.63 | 16.60 | 284,672 | +1.51(+10.01%) |
Sep 15, 2021 | 15.14 | 15.91 | 14.20 | 15.09 | 339,658 | +0.21(+1.41%) |
Sep 14, 2021 | 14.81 | 15.35 | 14.64 | 14.88 | 132,978 | +0.30(+2.06%) |
Sep 13, 2021 | 15.82 | 16.00 | 14.53 | 14.58 | 322,341 | -1.14(-7.25%) |
Sep 10, 2021 | 16.55 | 16.75 | 15.63 | 15.72 | 166,350 | -0.78(-4.73%) |
Sep 09, 2021 | 16.83 | 17.20 | 16.41 | 16.50 | 136,196 | -0.10(-0.60%) |
Sep 08, 2021 | 17.02 | 18.04 | 16.19 | 16.60 | 151,451 | -0.49(-2.87%) |
Sep 07, 2021 | 18.25 | 18.71 | 17.00 | 17.09 | 199,557 | -1.21(-6.61%) |
Sep 03, 2021 | 16.85 | 18.59 | 16.70 | 18.30 | 172,230 | +1.54(+9.19%) |
Sep 02, 2021 | 16.50 | 17.30 | 16.36 | 16.76 | 232,865 | +0.14(+0.84%) |
Sep 01, 2021 | 16.38 | 16.88 | 16.04 | 16.62 | 166,072 | +0.31(+1.90%) |
Aug 31, 2021 | 16.81 | 17.09 | 16.17 | 16.31 | 127,717 | -0.43(-2.57%) |
Aug 30, 2021 | 16.91 | 17.00 | 15.61 | 16.74 | 249,904 | +0.33(+2.01%) |
Aug 27, 2021 | 15.98 | 16.64 | 15.82 | 16.41 | 307,825 | +0.40(+2.50%) |
Aug 26, 2021 | 16.13 | 16.48 | 15.25 | 16.01 | 199,388 | -0.09(-0.56%) |
Aug 25, 2021 | 16.08 | 16.28 | 15.86 | 16.10 | 83,459 | +0.11(+0.69%) |
Aug 24, 2021 | 15.31 | 16.52 | 15.31 | 15.99 | 110,765 | +0.46(+2.96%) |
Aug 23, 2021 | 16.58 | 17.00 | 15.43 | 15.53 | 132,951 | -0.68(-4.19%) |
Aug 20, 2021 | 14.09 | 16.31 | 14.09 | 16.21 | 170,567 | +1.63(+11.18%) |
Aug 19, 2021 | 15.90 | 15.90 | 14.43 | 14.58 | 173,649 | -0.91(-5.87%) |
Aug 18, 2021 | 14.98 | 16.00 | 14.94 | 15.49 | 222,040 | +0.47(+3.13%) |
Aug 17, 2021 | 14.94 | 15.19 | 14.01 | 15.02 | 286,839 | +0.07(+0.47%) |
Aug 16, 2021 | 14.51 | 15.14 | 14.24 | 14.95 | 266,439 | -0.37(-2.42%) |
Aug 13, 2021 | 13.64 | 15.41 | 13.27 | 15.32 | 485,261 | +2.04(+15.36%) |
Aug 12, 2021 | 13.51 | 14.00 | 12.25 | 13.28 | 1,554,329 | -4.23(-24.16%) |
Aug 11, 2021 | 18.00 | 18.49 | 17.37 | 17.51 | 258,899 | -0.37(-2.07%) |
Aug 10, 2021 | 18.01 | 18.94 | 16.58 | 17.88 | 149,703 | -0.03(-0.17%) |
Aug 09, 2021 | 17.92 | 18.57 | 17.33 | 17.91 | 144,277 | +0.60(+3.47%) |
Aug 06, 2021 | 18.56 | 19.31 | 16.66 | 17.31 | 136,123 | -0.93(-5.10%) |
Aug 05, 2021 | 19.29 | 19.29 | 18.14 | 18.24 | 142,466 | -0.41(-2.20%) |
Aug 04, 2021 | 18.46 | 19.47 | 18.46 | 18.65 | 104,028 | -0.12(-0.64%) |
Aug 03, 2021 | 20.51 | 20.74 | 18.40 | 18.77 | 131,010 | -1.93(-9.32%) |
Aug 02, 2021 | 16.52 | 20.93 | 16.31 | 20.70 | 445,721 | +4.45(+27.38%) |
Jul 30, 2021 | 19.09 | 19.15 | 15.02 | 16.25 | 1,868,590 | -2.90(-15.14%) |
Jul 29, 2021 | 20.00 | 20.00 | 18.31 | 19.15 | 300,211 | -0.87(-4.35%) |
Jul 28, 2021 | 21.09 | 21.80 | 19.08 | 20.02 | 306,290 | -1.10(-5.21%) |
Jul 27, 2021 | 21.82 | 22.89 | 21.12 | 21.12 | 30,196 | -0.79(-3.61%) |
Jul 26, 2021 | 22.11 | 23.12 | 21.86 | 21.91 | 31,592 | -0.25(-1.13%) |
Jul 23, 2021 | 21.66 | 22.59 | 21.29 | 22.16 | 36,862 | +0.48(+2.21%) |
Jul 22, 2021 | 22.91 | 23.81 | 21.04 | 21.68 | 114,280 | -0.96(-4.24%) |
Jul 21, 2021 | 22.48 | 23.09 | 22.23 | 22.64 | 89,986 | +0.31(+1.39%) |
Jul 20, 2021 | 22.21 | 22.79 | 21.62 | 22.33 | 60,341 | +0.15(+0.68%) |
Jul 19, 2021 | 22.50 | 22.80 | 21.50 | 22.18 | 191,276 | -0.68(-2.97%) |
Jul 16, 2021 | 23.40 | 24.21 | 22.79 | 22.86 | 134,769 | -0.70(-2.97%) |
Jul 15, 2021 | 25.00 | 25.36 | 22.75 | 23.56 | 232,803 | -1.72(-6.80%) |
Jul 14, 2021 | 25.84 | 26.74 | 25.25 | 25.28 | 93,099 | -0.84(-3.22%) |
Jul 13, 2021 | 26.33 | 27.49 | 25.69 | 26.12 | 200,968 | -0.88(-3.26%) |
Jul 12, 2021 | 26.50 | 27.07 | 25.64 | 27.00 | 107,037 | +0.57(+2.16%) |
Jul 09, 2021 | 26.74 | 27.85 | 25.61 | 26.43 | 171,478 | -0.82(-3.01%) |
Jul 08, 2021 | 27.25 | 28.02 | 26.00 | 27.25 | 213,048 | -0.83(-2.96%) |
Jul 07, 2021 | 26.15 | 28.36 | 26.12 | 28.08 | 259,852 | +1.62(+6.12%) |
Jul 06, 2021 | 26.03 | 26.50 | 25.31 | 26.46 | 116,101 | +0.67(+2.60%) |
Jul 02, 2021 | 26.51 | 26.81 | 24.28 | 25.79 | 270,301 | -1.32(-4.87%) |
Jul 01, 2021 | 31.46 | 32.00 | 26.80 | 27.11 | 764,377 | -7.70(-22.12%) |
Jun 30, 2021 | 25.12 | 35.46 | 25.12 | 34.81 | 1,294,313 | +10.10(+40.87%) |
Jun 29, 2021 | 23.36 | 25.83 | 23.36 | 24.71 | 173,737 | +1.35(+5.78%) |
Jun 28, 2021 | 24.41 | 25.02 | 22.66 | 23.36 | 100,573 | -1.05(-4.30%) |
Jun 25, 2021 | 25.00 | 25.00 | 22.50 | 24.41 | 119,586 | -0.59(-2.36%) |
Jun 24, 2021 | 26.94 | 27.80 | 24.81 | 25.00 | 114,430 | -1.94(-7.20%) |
Jun 23, 2021 | 26.38 | 27.89 | 25.38 | 26.94 | 93,902 | +0.48(+1.81%) |
Jun 22, 2021 | 27.67 | 28.21 | 25.78 | 26.46 | 136,423 | -1.21(-4.37%) |
Jun 21, 2021 | 25.90 | 28.59 | 24.98 | 27.67 | 109,234 | +1.67(+6.42%) |
Jun 18, 2021 | 23.98 | 26.22 | 23.53 | 26.00 | 129,723 | +2.00(+8.33%) |
Jun 17, 2021 | 22.97 | 25.07 | 22.70 | 24.00 | 175,878 | +1.08(+4.71%) |
Jun 16, 2021 | 23.28 | 23.60 | 22.50 | 22.92 | 73,001 | -0.13(-0.56%) |
Jun 15, 2021 | 23.55 | 24.49 | 22.75 | 23.05 | 195,053 | -0.90(-3.76%) |
Jun 14, 2021 | 24.30 | 25.98 | 23.60 | 23.95 | 234,402 | -0.16(-0.66%) |
Jun 11, 2021 | 27.25 | 29.84 | 24.02 | 24.11 | 1,191,558 | -4.39(-15.40%) |