Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.230 | 4.431 | 4.230 | 4.260 | 29,407 | +0.00(+0.00%) |
Apr 28, 2022 | 4.160 | 4.440 | 3.970 | 4.260 | 60,262 | +0.23(+5.71%) |
Apr 27, 2022 | 4.240 | 4.298 | 4.010 | 4.030 | 42,326 | -0.21(-4.95%) |
Apr 26, 2022 | 4.590 | 4.770 | 4.216 | 4.240 | 53,550 | -0.40(-8.62%) |
Apr 25, 2022 | 4.650 | 4.780 | 4.590 | 4.640 | 37,004 | -0.04(-0.85%) |
Apr 22, 2022 | 4.690 | 4.868 | 4.572 | 4.680 | 37,630 | -0.04(-0.85%) |
Apr 21, 2022 | 5.150 | 5.234 | 4.700 | 4.720 | 59,304 | -0.36(-7.09%) |
Apr 20, 2022 | 5.020 | 5.260 | 4.875 | 5.080 | 76,559 | +0.24(+4.96%) |
Apr 19, 2022 | 4.690 | 5.035 | 4.640 | 4.840 | 46,433 | +0.12(+2.54%) |
Apr 18, 2022 | 4.790 | 4.950 | 4.612 | 4.720 | 56,211 | -0.04(-0.84%) |
Apr 14, 2022 | 4.840 | 4.845 | 4.650 | 4.760 | 65,443 | -0.05(-1.04%) |
Apr 13, 2022 | 4.800 | 4.960 | 4.660 | 4.810 | 92,846 | -0.08(-1.64%) |
Apr 12, 2022 | 4.700 | 5.404 | 4.695 | 4.890 | 944,841 | +0.19(+4.04%) |
Apr 11, 2022 | 5.200 | 5.300 | 4.621 | 4.700 | 227,429 | -0.69(-12.80%) |
Apr 08, 2022 | 5.820 | 5.930 | 5.270 | 5.390 | 196,205 | -0.52(-8.80%) |
Apr 07, 2022 | 5.980 | 6.140 | 5.770 | 5.910 | 40,655 | -0.16(-2.64%) |
Apr 06, 2022 | 5.960 | 6.130 | 5.770 | 6.070 | 33,529 | +0.01(+0.17%) |
Apr 05, 2022 | 6.180 | 6.300 | 6.010 | 6.060 | 48,887 | -0.16(-2.57%) |
Apr 04, 2022 | 6.360 | 6.620 | 6.110 | 6.220 | 125,018 | -0.08(-1.27%) |
Apr 01, 2022 | 5.850 | 6.360 | 5.840 | 6.300 | 85,996 | +0.43(+7.33%) |
Mar 31, 2022 | 6.150 | 6.150 | 5.620 | 5.870 | 125,121 | -0.21(-3.45%) |
Mar 30, 2022 | 6.030 | 6.430 | 5.920 | 6.080 | 140,884 | +0.01(+0.16%) |
Mar 29, 2022 | 6.450 | 6.450 | 5.900 | 6.070 | 220,974 | +0.00(+0.00%) |
Mar 28, 2022 | 6.050 | 6.328 | 5.700 | 6.070 | 149,558 | +0.00(+0.00%) |
Mar 25, 2022 | 6.810 | 6.810 | 5.930 | 6.070 | 693,481 | -0.89(-12.79%) |
Mar 24, 2022 | 5.290 | 7.200 | 5.290 | 6.960 | 6,718,875 | +1.72(+32.82%) |
Mar 23, 2022 | 5.200 | 5.430 | 5.190 | 5.240 | 33,233 | +0.03(+0.58%) |
Mar 22, 2022 | 5.100 | 5.210 | 5.000 | 5.210 | 26,588 | +0.17(+3.37%) |
Mar 21, 2022 | 5.160 | 5.162 | 4.900 | 5.040 | 24,870 | -0.04(-0.79%) |
Mar 18, 2022 | 5.000 | 5.160 | 4.975 | 5.080 | 47,806 | +0.08(+1.60%) |
Mar 17, 2022 | 4.660 | 5.020 | 4.660 | 5.000 | 56,187 | +0.26(+5.49%) |
Mar 16, 2022 | 4.500 | 4.850 | 4.500 | 4.740 | 69,269 | +0.26(+5.80%) |
Mar 15, 2022 | 4.580 | 4.600 | 4.400 | 4.480 | 46,985 | +0.00(+0.00%) |
Mar 14, 2022 | 4.740 | 4.840 | 4.420 | 4.480 | 115,556 | -0.27(-5.68%) |
Mar 11, 2022 | 5.000 | 5.200 | 4.720 | 4.750 | 59,604 | -0.13(-2.66%) |
Mar 10, 2022 | 5.070 | 5.070 | 4.800 | 4.880 | 85,634 | -0.20(-3.94%) |
Mar 09, 2022 | 4.870 | 5.390 | 4.860 | 5.080 | 396,103 | +0.22(+4.53%) |
Mar 08, 2022 | 5.040 | 5.130 | 4.700 | 4.860 | 152,419 | -0.24(-4.71%) |
Mar 07, 2022 | 5.310 | 5.400 | 5.000 | 5.100 | 81,072 | -0.20(-3.77%) |
Mar 04, 2022 | 5.340 | 5.460 | 5.000 | 5.300 | 91,774 | -0.06(-1.12%) |
Mar 03, 2022 | 5.580 | 5.750 | 5.240 | 5.360 | 85,824 | -0.18(-3.25%) |
Mar 02, 2022 | 5.630 | 5.750 | 5.350 | 5.540 | 56,598 | +0.00(+0.00%) |
Mar 01, 2022 | 5.770 | 5.800 | 5.408 | 5.540 | 61,707 | -0.22(-3.82%) |
Feb 28, 2022 | 5.570 | 5.850 | 5.420 | 5.760 | 69,379 | +0.07(+1.23%) |
Feb 25, 2022 | 5.260 | 5.730 | 5.230 | 5.690 | 73,759 | +0.47(+9.00%) |
Feb 24, 2022 | 4.710 | 5.390 | 4.650 | 5.220 | 109,626 | +0.12(+2.35%) |
Feb 23, 2022 | 5.500 | 5.501 | 5.100 | 5.100 | 95,231 | -0.40(-7.27%) |
Feb 22, 2022 | 5.630 | 5.700 | 5.384 | 5.500 | 88,347 | -0.15(-2.65%) |
Feb 18, 2022 | 5.650 | 0 | +0.08(+1.44%) | |||
Feb 17, 2022 | 6.080 | 6.290 | 5.480 | 5.570 | 85,240 | -0.48(-7.93%) |
Feb 16, 2022 | 6.300 | 6.300 | 5.950 | 6.050 | 80,251 | -0.24(-3.82%) |
Feb 15, 2022 | 6.020 | 6.600 | 5.883 | 6.290 | 306,937 | +0.33(+5.54%) |
Feb 14, 2022 | 5.810 | 6.080 | 5.640 | 5.960 | 78,747 | +0.08(+1.36%) |
Feb 11, 2022 | 6.200 | 6.200 | 5.590 | 5.880 | 163,344 | -0.31(-5.01%) |
Feb 10, 2022 | 6.100 | 6.648 | 5.900 | 6.190 | 311,698 | -0.20(-3.13%) |
Feb 09, 2022 | 6.180 | 7.550 | 6.170 | 6.390 | 2,245,388 | +0.29(+4.75%) |
Feb 08, 2022 | 5.940 | 6.150 | 5.830 | 6.100 | 75,029 | +0.11(+1.84%) |
Feb 07, 2022 | 5.690 | 6.150 | 5.560 | 5.990 | 53,038 | +0.41(+7.35%) |
Feb 04, 2022 | 5.710 | 5.900 | 5.570 | 5.580 | 59,970 | -0.12(-2.11%) |
Feb 03, 2022 | 5.770 | 5.850 | 5.700 | 21,171 | -0.11(-1.89%) | |
Feb 02, 2022 | 6.000 | 6.020 | 5.550 | 5.810 | 16,970 | -0.19(-3.17%) |
Feb 01, 2022 | 5.880 | 6.085 | 5.610 | 6.000 | 34,746 | +0.16(+2.74%) |
Jan 31, 2022 | 5.400 | 5.840 | 40,151 | +0.41(+7.55%) | ||
Jan 28, 2022 | 5.180 | 5.510 | 4.970 | 5.430 | 35,656 | +0.20(+3.82%) |
Jan 27, 2022 | 5.630 | 5.630 | 5.050 | 5.230 | 101,554 | -0.29(-5.25%) |
Jan 26, 2022 | 5.860 | 5.950 | 5.400 | 5.520 | 41,937 | -0.27(-4.66%) |
Jan 25, 2022 | 5.270 | 5.860 | 5.260 | 5.790 | 71,821 | +0.38(+7.02%) |
Jan 24, 2022 | 5.690 | 5.760 | 4.740 | 5.410 | 241,784 | -0.48(-8.15%) |
Jan 21, 2022 | 6.040 | 6.290 | 5.710 | 5.890 | 138,932 | -0.41(-6.51%) |
Jan 20, 2022 | 6.500 | 6.790 | 6.300 | 6.300 | 47,908 | -0.21(-3.23%) |
Jan 19, 2022 | 6.660 | 6.770 | 6.230 | 6.510 | 75,241 | -0.10(-1.51%) |
Jan 18, 2022 | 7.050 | 7.080 | 6.610 | 6.610 | 120,835 | -0.61(-8.45%) |
Jan 14, 2022 | 7.220 | 0 | +0.11(+1.55%) | |||
Jan 13, 2022 | 7.240 | 7.330 | 7.000 | 7.110 | 66,417 | -0.14(-1.93%) |
Jan 12, 2022 | 7.640 | 7.640 | 7.200 | 7.250 | 60,619 | -0.25(-3.33%) |
Jan 11, 2022 | 7.210 | 7.590 | 7.144 | 7.500 | 118,825 | +0.25(+3.45%) |
Jan 10, 2022 | 7.290 | 7.480 | 7.050 | 7.250 | 60,277 | -0.14(-1.89%) |
Jan 07, 2022 | 7.250 | 7.450 | 7.230 | 7.390 | 79,216 | +0.02(+0.27%) |
Jan 06, 2022 | 7.360 | 7.540 | 7.200 | 7.370 | 115,110 | +0.12(+1.66%) |
Jan 05, 2022 | 7.900 | 7.900 | 7.210 | 7.250 | 209,702 | -0.64(-8.11%) |
Jan 04, 2022 | 8.320 | 8.450 | 7.650 | 7.890 | 118,556 | -0.53(-6.29%) |
Jan 03, 2022 | 7.850 | 8.550 | 7.520 | 8.420 | 267,429 | +0.55(+6.99%) |
Dec 31, 2021 | 7.820 | 7.940 | 7.520 | 7.870 | 141,240 | -0.04(-0.51%) |
Dec 30, 2021 | 7.560 | 8.130 | 7.560 | 7.910 | 167,718 | +0.19(+2.46%) |
Dec 29, 2021 | 7.450 | 7.800 | 7.300 | 7.720 | 248,263 | +0.27(+3.62%) |
Dec 28, 2021 | 7.700 | 7.890 | 7.404 | 7.450 | 184,667 | -0.26(-3.37%) |
Dec 27, 2021 | 7.800 | 7.840 | 7.470 | 7.710 | 150,243 | -0.16(-2.03%) |
Dec 23, 2021 | 7.820 | 8.030 | 7.620 | 7.870 | 255,626 | -0.10(-1.25%) |
Dec 22, 2021 | 7.610 | 7.990 | 7.560 | 7.970 | 322,894 | -0.02(-0.25%) |
Dec 21, 2021 | 8.160 | 8.350 | 7.750 | 7.990 | 323,155 | +0.00(+0.00%) |
Dec 20, 2021 | 7.720 | 8.390 | 7.700 | 7.990 | 319,771 | -0.13(-1.60%) |
Dec 17, 2021 | 7.230 | 8.250 | 7.180 | 8.120 | 530,067 | +0.57(+7.55%) |
Dec 16, 2021 | 7.920 | 8.100 | 7.170 | 7.550 | 412,970 | -0.35(-4.43%) |
Dec 15, 2021 | 7.740 | 7.945 | 7.113 | 7.900 | 392,011 | +0.01(+0.13%) |
Dec 14, 2021 | 7.700 | 8.080 | 7.550 | 7.890 | 264,481 | -0.24(-2.95%) |
Dec 13, 2021 | 7.890 | 8.319 | 7.510 | 8.130 | 602,490 | +0.36(+4.63%) |
Dec 10, 2021 | 8.250 | 8.340 | 7.580 | 7.770 | 328,670 | -0.42(-5.13%) |
Dec 09, 2021 | 8.590 | 8.810 | 8.000 | 8.190 | 368,852 | -0.56(-6.40%) |
Dec 08, 2021 | 8.470 | 9.100 | 8.214 | 8.750 | 863,369 | -0.12(-1.35%) |
Dec 07, 2021 | 7.800 | 9.100 | 7.780 | 8.870 | 1,112,366 | +1.12(+14.45%) |
Dec 06, 2021 | 7.150 | 7.840 | 6.770 | 7.750 | 931,970 | +0.72(+10.24%) |
Dec 03, 2021 | 8.010 | 8.135 | 6.920 | 7.030 | 659,579 | -1.01(-12.56%) |
Dec 02, 2021 | 7.520 | 8.200 | 7.120 | 8.040 | 905,921 | +0.11(+1.39%) |
Dec 01, 2021 | 9.700 | 9.740 | 7.900 | 7.930 | 1,817,341 | -2.03(-20.38%) |
Nov 30, 2021 | 10.25 | 11.10 | 9.740 | 9.960 | 3,377,360 | -0.57(-5.41%) |
Nov 29, 2021 | 12.21 | 12.49 | 10.24 | 10.53 | 4,769,758 | -2.54(-19.43%) |
Nov 26, 2021 | 12.90 | 14.10 | 11.25 | 13.07 | 7,615,876 | +1.12(+9.37%) |
Nov 24, 2021 | 12.41 | 15.33 | 10.81 | 11.95 | 24,745,944 | -5.08(-29.83%) |
Nov 23, 2021 | 9.510 | 22.08 | 9.010 | 17.03 | 163,211,024 | +10.55(+162.81%) |
Nov 22, 2021 | 7.410 | 7.690 | 6.380 | 6.480 | 613,399 | -0.82(-11.23%) |
Nov 19, 2021 | 8.070 | 8.518 | 7.200 | 7.300 | 435,909 | -0.80(-9.88%) |
Nov 18, 2021 | 10.07 | 8.400 | 7.972 | 8.100 | 789,039 | -1.92(-19.16%) |
Nov 17, 2021 | 9.580 | 10.05 | 9.400 | 10.02 | 73,773 | +0.44(+4.59%) |
Nov 16, 2021 | 9.850 | 10.25 | 9.400 | 9.580 | 199,510 | -0.14(-1.44%) |
Nov 15, 2021 | 11.48 | 11.60 | 9.500 | 9.720 | 276,362 | -1.92(-16.49%) |
Nov 12, 2021 | 12.92 | 13.28 | 11.55 | 11.64 | 189,686 | -1.11(-8.71%) |
Nov 11, 2021 | 13.20 | 13.84 | 12.41 | 12.75 | 90,414 | -0.05(-0.39%) |
Nov 10, 2021 | 14.35 | 12.80 | 12.80 | 113,937 | -1.30(-9.22%) | |
Nov 09, 2021 | 15.25 | 15.50 | 14.10 | 14.10 | 78,451 | -1.15(-7.54%) |
Nov 08, 2021 | 16.37 | 16.57 | 15.21 | 15.25 | 35,356 | -1.32(-7.97%) |
Nov 05, 2021 | 15.80 | 16.80 | 15.75 | 16.57 | 36,098 | +0.88(+5.61%) |
Nov 04, 2021 | 15.65 | 16.43 | 15.65 | 15.69 | 18,673 | +0.11(+0.71%) |
Nov 03, 2021 | 17.60 | 17.82 | 14.52 | 15.58 | 114,508 | -1.91(-10.92%) |
Nov 02, 2021 | 17.50 | 18.39 | 17.14 | 17.49 | 100,975 | +0.00(+0.00%) |
Nov 01, 2021 | 15.01 | 17.65 | 15.24 | 17.49 | 104,151 | +2.25(+14.76%) |
Oct 29, 2021 | 15.16 | 15.38 | 14.90 | 15.24 | 29,972 | +0.22(+1.46%) |
Oct 28, 2021 | 14.58 | 15.30 | 14.24 | 15.02 | 43,133 | +0.42(+2.88%) |
Oct 27, 2021 | 14.50 | 14.91 | 14.00 | 14.60 | 163,749 | -0.10(-0.68%) |
Oct 26, 2021 | 14.51 | 14.70 | 36,069 | +0.18(+1.24%) | ||
Oct 25, 2021 | 14.30 | 14.71 | 14.26 | 14.52 | 18,366 | +0.27(+1.89%) |
Oct 22, 2021 | 14.90 | 15.07 | 14.20 | 14.25 | 33,861 | -0.74(-4.94%) |
Oct 21, 2021 | 14.78 | 15.23 | 14.78 | 14.99 | 16,764 | +0.08(+0.54%) |
Oct 20, 2021 | 14.50 | 15.12 | 14.50 | 14.91 | 17,379 | +0.47(+3.25%) |
Oct 19, 2021 | 14.85 | 14.93 | 14.35 | 14.44 | 23,358 | -0.20(-1.37%) |
Oct 18, 2021 | 15.05 | 15.44 | 14.56 | 14.64 | 21,017 | -0.35(-2.33%) |
Oct 15, 2021 | 15.12 | 15.25 | 14.94 | 14.99 | 18,282 | -0.01(-0.07%) |
Oct 14, 2021 | 15.84 | 16.07 | 15.00 | 15.00 | 40,492 | -0.71(-4.52%) |
Oct 13, 2021 | 14.43 | 16.16 | 14.28 | 15.71 | 74,350 | +1.22(+8.42%) |
Oct 12, 2021 | 14.38 | 14.82 | 14.18 | 14.49 | 20,610 | +0.02(+0.14%) |
Oct 11, 2021 | 14.68 | 14.96 | 14.06 | 14.47 | 24,488 | -0.03(-0.21%) |
Oct 08, 2021 | 14.71 | 15.35 | 14.35 | 14.50 | 40,971 | -0.08(-0.55%) |
Oct 07, 2021 | 14.50 | 16.49 | 14.49 | 14.58 | 93,932 | +0.29(+2.03%) |
Oct 06, 2021 | 14.57 | 14.82 | 14.20 | 14.29 | 17,706 | -0.26(-1.79%) |
Oct 05, 2021 | 15.09 | 15.24 | 14.32 | 14.55 | 38,087 | -0.65(-4.28%) |
Oct 04, 2021 | 15.85 | 15.85 | 14.73 | 15.20 | 45,549 | -0.46(-2.94%) |
Oct 01, 2021 | 15.53 | 15.84 | 15.13 | 15.66 | 23,477 | +0.22(+1.42%) |
Sep 30, 2021 | 15.12 | 15.97 | 15.10 | 15.44 | 22,876 | +0.43(+2.86%) |
Sep 29, 2021 | 15.44 | 15.89 | 15.00 | 15.01 | 45,355 | -0.54(-3.47%) |
Sep 28, 2021 | 15.78 | 16.24 | 15.47 | 15.55 | 25,294 | -0.43(-2.69%) |
Sep 27, 2021 | 16.77 | 16.99 | 15.54 | 15.98 | 80,074 | -0.77(-4.60%) |
Sep 24, 2021 | 16.68 | 17.18 | 16.50 | 16.75 | 51,895 | -0.15(-0.89%) |
Sep 23, 2021 | 17.30 | 17.30 | 16.66 | 16.90 | 70,705 | -0.10(-0.56%) |
Sep 22, 2021 | 17.30 | 17.62 | 16.95 | 17.00 | 31,359 | -0.05(-0.32%) |
Sep 21, 2021 | 16.91 | 17.54 | 16.91 | 17.05 | 47,291 | +0.38(+2.28%) |
Sep 20, 2021 | 17.01 | 17.56 | 16.67 | 16.67 | 74,112 | -0.59(-3.42%) |
Sep 17, 2021 | 17.19 | 17.67 | 17.05 | 17.26 | 67,145 | -0.10(-0.58%) |
Sep 16, 2021 | 17.06 | 17.62 | 16.90 | 17.36 | 36,638 | +0.22(+1.28%) |
Sep 15, 2021 | 16.95 | 17.36 | 16.63 | 17.14 | 29,226 | +0.31(+1.84%) |
Sep 14, 2021 | 16.70 | 17.19 | 16.55 | 16.83 | 62,266 | +0.08(+0.48%) |
Sep 13, 2021 | 17.19 | 17.45 | 16.64 | 16.75 | 60,461 | -0.38(-2.22%) |
Sep 10, 2021 | 17.20 | 17.35 | 16.72 | 17.13 | 21,478 | +0.12(+0.71%) |
Sep 09, 2021 | 16.90 | 17.40 | 16.67 | 17.01 | 60,814 | +0.10(+0.59%) |
Sep 08, 2021 | 17.95 | 18.15 | 16.88 | 16.91 | 95,793 | -1.24(-6.83%) |
Sep 07, 2021 | 18.19 | 18.84 | 17.90 | 18.15 | 41,132 | +0.00(+0.00%) |
Sep 03, 2021 | 19.09 | 19.09 | 17.39 | 18.15 | 52,366 | -0.94(-4.92%) |
Sep 02, 2021 | 18.80 | 19.10 | 18.59 | 19.09 | 24,309 | +0.75(+4.09%) |
Sep 01, 2021 | 17.93 | 18.89 | 17.82 | 18.34 | 70,354 | +0.39(+2.17%) |
Aug 31, 2021 | 16.85 | 18.71 | 16.85 | 17.95 | 205,338 | +1.20(+7.16%) |
Aug 30, 2021 | 17.58 | 17.63 | 16.72 | 16.75 | 76,724 | -0.83(-4.72%) |
Aug 27, 2021 | 17.98 | 18.29 | 17.30 | 17.58 | 75,298 | -0.38(-2.12%) |
Aug 26, 2021 | 17.49 | 18.34 | 17.05 | 17.96 | 115,659 | +0.47(+2.69%) |
Aug 25, 2021 | 17.20 | 17.64 | 17.00 | 17.49 | 36,160 | +0.30(+1.75%) |
Aug 24, 2021 | 17.50 | 17.94 | 17.00 | 17.19 | 51,090 | -0.24(-1.38%) |
Aug 23, 2021 | 17.17 | 18.11 | 16.88 | 17.43 | 52,985 | +0.29(+1.69%) |
Aug 20, 2021 | 17.49 | 17.79 | 16.77 | 17.14 | 34,831 | -0.14(-0.81%) |
Aug 19, 2021 | 17.06 | 18.36 | 16.05 | 17.28 | 71,627 | -0.02(-0.12%) |
Aug 18, 2021 | 16.00 | 17.50 | 15.55 | 17.30 | 35,235 | +1.30(+8.13%) |
Aug 17, 2021 | 17.05 | 17.20 | 15.87 | 16.00 | 50,487 | -0.75(-4.48%) |
Aug 16, 2021 | 16.82 | 17.54 | 16.45 | 16.75 | 22,025 | -0.25(-1.47%) |
Aug 13, 2021 | 16.24 | 17.78 | 16.04 | 17.00 | 28,774 | +0.57(+3.47%) |
Aug 12, 2021 | 17.53 | 17.64 | 16.26 | 16.43 | 71,441 | -1.21(-6.86%) |
Aug 11, 2021 | 17.81 | 17.92 | 16.62 | 17.64 | 26,133 | +0.14(+0.80%) |
Aug 10, 2021 | 17.97 | 18.01 | 17.31 | 17.50 | 35,036 | -0.65(-3.58%) |
Aug 09, 2021 | 18.61 | 18.61 | 17.80 | 18.15 | 7,204 | -0.69(-3.66%) |
Aug 06, 2021 | 18.67 | 19.25 | 18.22 | 18.84 | 8,078 | +0.20(+1.07%) |
Aug 05, 2021 | 17.86 | 18.64 | 17.77 | 18.64 | 10,681 | +0.88(+4.95%) |
Aug 04, 2021 | 17.85 | 17.95 | 17.37 | 17.76 | 24,584 | -0.22(-1.22%) |
Aug 03, 2021 | 18.43 | 18.60 | 17.78 | 17.98 | 9,632 | -0.36(-1.96%) |
Aug 02, 2021 | 18.70 | 18.70 | 18.14 | 18.34 | 16,790 | -0.43(-2.29%) |
Jul 30, 2021 | 18.97 | 18.97 | 18.04 | 18.77 | 10,293 | +0.10(+0.54%) |
Jul 29, 2021 | 19.23 | 19.23 | 18.55 | 18.67 | 11,395 | -0.72(-3.71%) |
Jul 28, 2021 | 18.60 | 19.45 | 18.00 | 19.39 | 26,817 | +1.11(+6.07%) |
Jul 27, 2021 | 19.98 | 19.98 | 18.19 | 18.28 | 46,296 | -1.99(-9.82%) |
Jul 26, 2021 | 20.63 | 21.28 | 19.77 | 20.27 | 50,062 | -0.36(-1.72%) |
Jul 23, 2021 | 20.93 | 20.93 | 20.03 | 20.62 | 75,249 | -0.14(-0.70%) |
Jul 22, 2021 | 20.97 | 21.55 | 20.77 | 20.77 | 47,300 | -0.18(-0.86%) |
Jul 21, 2021 | 20.95 | 21.55 | 20.50 | 20.95 | 47,299 | +0.35(+1.70%) |
Jul 20, 2021 | 20.04 | 21.43 | 19.81 | 20.60 | 77,724 | +0.28(+1.38%) |
Jul 19, 2021 | 18.82 | 21.40 | 17.88 | 20.32 | 107,787 | +1.38(+7.29%) |
Jul 16, 2021 | 17.94 | 20.18 | 17.94 | 18.94 | 68,282 | +1.19(+6.70%) |
Jul 15, 2021 | 19.10 | 19.10 | 17.18 | 17.75 | 78,358 | -1.27(-6.68%) |
Jul 14, 2021 | 19.63 | 19.63 | 19.01 | 19.02 | 37,059 | -0.61(-3.11%) |
Jul 13, 2021 | 21.38 | 21.98 | 19.50 | 19.63 | 50,160 | -2.06(-9.50%) |
Jul 12, 2021 | 22.02 | 22.07 | 21.16 | 21.69 | 21,759 | -0.33(-1.50%) |
Jul 09, 2021 | 21.38 | 22.50 | 21.01 | 22.02 | 29,465 | +0.60(+2.80%) |
Jul 08, 2021 | 20.40 | 21.49 | 20.29 | 21.42 | 29,329 | +0.72(+3.48%) |
Jul 07, 2021 | 20.51 | 21.68 | 19.68 | 20.70 | 51,788 | +0.19(+0.93%) |
Jul 06, 2021 | 21.38 | 21.64 | 20.51 | 20.51 | 62,405 | -0.91(-4.25%) |
Jul 02, 2021 | 22.21 | 22.68 | 21.02 | 21.42 | 57,891 | -0.74(-3.34%) |
Jul 01, 2021 | 22.94 | 22.94 | 21.19 | 22.16 | 84,589 | -0.27(-1.20%) |
Jun 30, 2021 | 23.62 | 23.84 | 22.00 | 22.43 | 110,363 | -0.90(-3.86%) |
Jun 29, 2021 | 24.57 | 24.58 | 23.04 | 23.33 | 76,194 | -0.62(-2.59%) |
Jun 28, 2021 | 24.33 | 24.92 | 23.79 | 23.95 | 66,551 | -0.97(-3.89%) |
Jun 25, 2021 | 24.24 | 25.13 | 23.10 | 24.92 | 173,319 | +0.34(+1.38%) |
Jun 24, 2021 | 23.84 | 24.99 | 23.45 | 24.58 | 152,182 | +1.52(+6.59%) |
Jun 23, 2021 | 23.41 | 23.75 | 22.59 | 23.06 | 79,890 | -0.46(-1.96%) |
Jun 22, 2021 | 24.30 | 24.30 | 22.50 | 23.52 | 231,375 | +0.07(+0.30%) |
Jun 21, 2021 | 24.49 | 24.72 | 21.90 | 23.45 | 397,080 | -3.91(-14.29%) |
Jun 18, 2021 | 28.25 | 29.28 | 26.01 | 27.36 | 156,516 | -0.92(-3.25%) |
Jun 17, 2021 | 29.37 | 29.99 | 27.67 | 28.28 | 77,627 | -1.19(-4.04%) |
Jun 16, 2021 | 30.02 | 31.15 | 27.61 | 29.47 | 124,851 | -0.53(-1.77%) |
Jun 15, 2021 | 27.96 | 31.76 | 27.51 | 30.00 | 280,713 | +1.92(+6.84%) |
Jun 14, 2021 | 26.13 | 28.08 | 25.50 | 28.08 | 132,740 | +2.24(+8.69%) |
Jun 11, 2021 | 25.80 | 26.00 | 25.26 | 25.84 | 48,473 | +0.30(+1.16%) |
Jun 10, 2021 | 26.46 | 26.63 | 25.50 | 25.54 | 55,236 | -1.09(-4.09%) |
Jun 09, 2021 | 27.16 | 28.00 | 25.80 | 26.63 | 77,706 | -0.01(-0.04%) |
Jun 08, 2021 | 26.07 | 26.91 | 25.50 | 26.64 | 68,819 | +0.89(+3.46%) |
Jun 07, 2021 | 26.26 | 26.59 | 25.23 | 25.75 | 116,069 | -0.50(-1.90%) |
Jun 04, 2021 | 26.50 | 27.68 | 24.82 | 26.25 | 100,321 | -0.20(-0.76%) |
Jun 03, 2021 | 26.00 | 26.48 | 25.85 | 26.45 | 36,087 | +0.06(+0.23%) |
Jun 02, 2021 | 26.25 | 26.99 | 26.00 | 26.39 | 55,945 | +0.24(+0.92%) |
Jun 01, 2021 | 26.11 | 26.50 | 25.61 | 26.15 | 64,006 | +0.03(+0.11%) |
May 28, 2021 | 25.75 | 26.34 | 25.10 | 26.12 | 65,648 | +1.36(+5.49%) |
May 27, 2021 | 25.30 | 26.08 | 23.31 | 24.76 | 140,113 | -0.54(-2.13%) |
May 26, 2021 | 27.50 | 30.00 | 25.00 | 25.30 | 464,062 | +0.04(+0.16%) |
May 25, 2021 | 26.76 | 26.76 | 25.26 | 25.26 | 26,462 | -1.14(-4.32%) |
May 24, 2021 | 25.03 | 26.84 | 25.03 | 26.40 | 26,217 | +1.03(+4.06%) |
May 21, 2021 | 25.70 | 27.11 | 24.42 | 25.37 | 27,013 | -0.31(-1.21%) |
May 20, 2021 | 25.22 | 25.98 | 23.75 | 25.68 | 8,757 | +0.45(+1.78%) |
May 19, 2021 | 25.00 | 25.28 | 23.67 | 25.23 | 36,652 | +0.22(+0.88%) |
May 18, 2021 | 22.28 | 25.46 | 22.28 | 25.01 | 37,479 | +1.83(+7.89%) |
May 17, 2021 | 22.53 | 23.44 | 22.18 | 23.18 | 8,428 | +0.26(+1.13%) |
May 14, 2021 | 21.94 | 22.92 | 21.43 | 22.92 | 27,131 | +0.99(+4.51%) |
May 13, 2021 | 21.81 | 22.97 | 21.52 | 21.93 | 16,422 | +0.02(+0.09%) |
May 12, 2021 | 22.08 | 22.76 | 21.35 | 21.91 | 29,263 | +0.06(+0.27%) |
May 11, 2021 | 22.00 | 23.31 | 21.61 | 21.85 | 55,119 | -0.25(-1.13%) |
May 10, 2021 | 23.70 | 24.92 | 21.60 | 22.10 | 72,213 | -1.50(-6.36%) |
May 07, 2021 | 23.71 | 25.22 | 23.60 | 23.60 | 16,641 | -0.11(-0.46%) |
May 06, 2021 | 25.15 | 25.15 | 23.51 | 23.71 | 17,994 | -1.23(-4.93%) |
May 05, 2021 | 26.20 | 27.38 | 24.94 | 24.94 | 50,589 | -0.84(-3.26%) |
May 04, 2021 | 25.87 | 26.91 | 25.26 | 25.78 | 18,407 | -0.64(-2.42%) |