Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.750 | 9.750 | 8.442 | 8.840 | 15,634 | -0.67(-7.05%) |
Apr 28, 2022 | 9.400 | 9.510 | 9.000 | 9.510 | 14,625 | +0.31(+3.37%) |
Apr 27, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 23,085 | -1.31(-12.50%) |
Apr 26, 2022 | 10.80 | 11.00 | 10.05 | 10.51 | 3,610 | -0.26(-2.38%) |
Apr 25, 2022 | 11.20 | 11.40 | 9.700 | 10.77 | 15,765 | -0.08(-0.76%) |
Apr 22, 2022 | 10.73 | 11.12 | 10.52 | 10.85 | 5,278 | +0.12(+1.12%) |
Apr 21, 2022 | 11.47 | 11.50 | 10.20 | 10.73 | 7,146 | -0.70(-6.12%) |
Apr 20, 2022 | 10.76 | 11.58 | 10.72 | 11.43 | 3,366 | +0.34(+3.07%) |
Apr 19, 2022 | 10.40 | 11.58 | 10.40 | 11.09 | 12,050 | +0.41(+3.86%) |
Apr 18, 2022 | 11.58 | 11.58 | 10.27 | 10.68 | 16,432 | -0.73(-6.41%) |
Apr 14, 2022 | 11.20 | 11.60 | 11.20 | 11.41 | 5,443 | -0.21(-1.79%) |
Apr 13, 2022 | 12.00 | 12.16 | 11.20 | 11.62 | 19,539 | -0.51(-4.19%) |
Apr 12, 2022 | 12.80 | 13.00 | 11.22 | 12.13 | 23,676 | -0.14(-1.11%) |
Apr 11, 2022 | 14.60 | 14.60 | 11.87 | 12.26 | 35,533 | -1.24(-9.16%) |
Apr 08, 2022 | 13.60 | 13.79 | 13.00 | 13.50 | 10,617 | -0.18(-1.32%) |
Apr 07, 2022 | 13.00 | 14.80 | 12.42 | 13.68 | 18,378 | -0.12(-0.87%) |
Apr 06, 2022 | 12.80 | 15.00 | 12.00 | 13.80 | 65,215 | +1.20(+9.52%) |
Apr 05, 2022 | 11.80 | 12.80 | 11.80 | 12.60 | 30,139 | +0.70(+5.88%) |
Apr 04, 2022 | 11.00 | 12.47 | 11.00 | 11.90 | 35,955 | +0.90(+8.18%) |
Apr 01, 2022 | 10.40 | 11.40 | 10.27 | 11.00 | 22,722 | +0.75(+7.34%) |
Mar 31, 2022 | 9.744 | 10.78 | 9.744 | 10.25 | 24,839 | +0.65(+6.75%) |
Mar 30, 2022 | 10.00 | 10.40 | 9.310 | 9.600 | 21,889 | -0.60(-5.88%) |
Mar 29, 2022 | 11.00 | 11.00 | 9.818 | 10.20 | 20,410 | -0.50(-4.64%) |
Mar 28, 2022 | 11.00 | 11.04 | 9.086 | 10.70 | 47,906 | -0.86(-7.41%) |
Mar 25, 2022 | 9.400 | 13.40 | 9.300 | 11.55 | 190,981 | +2.35(+25.54%) |
Mar 24, 2022 | 8.600 | 9.600 | 8.400 | 9.202 | 17,001 | +0.43(+4.95%) |
Mar 23, 2022 | 8.600 | 9.000 | 8.600 | 8.768 | 5,564 | -0.03(-0.36%) |
Mar 22, 2022 | 8.400 | 9.000 | 8.400 | 8.800 | 5,782 | +0.14(+1.62%) |
Mar 21, 2022 | 8.618 | 8.814 | 8.330 | 8.660 | 6,348 | -0.14(-1.59%) |
Mar 18, 2022 | 8.674 | 8.808 | 8.396 | 8.800 | 6,233 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.798 | 8.070 | 8.600 | 7,463 | +0.24(+2.85%) |
Mar 16, 2022 | 8.000 | 8.500 | 8.000 | 8.362 | 7,275 | +0.30(+3.72%) |
Mar 15, 2022 | 7.400 | 8.400 | 7.400 | 8.062 | 17,699 | +0.66(+8.95%) |
Mar 14, 2022 | 8.088 | 8.198 | 7.200 | 7.400 | 14,666 | -0.94(-11.27%) |
Mar 11, 2022 | 8.580 | 8.778 | 8.228 | 8.340 | 12,437 | -0.06(-0.71%) |
Mar 10, 2022 | 8.000 | 8.800 | 8.000 | 8.400 | 9,504 | +0.15(+1.82%) |
Mar 09, 2022 | 8.244 | 8.800 | 8.008 | 8.250 | 4,190 | +0.21(+2.61%) |
Mar 08, 2022 | 8.022 | 8.378 | 8.002 | 8.040 | 9,073 | +0.04(+0.47%) |
Mar 07, 2022 | 8.318 | 8.938 | 7.694 | 8.002 | 20,672 | -0.52(-6.06%) |
Mar 04, 2022 | 8.600 | 9.180 | 8.000 | 8.518 | 16,274 | -0.03(-0.37%) |
Mar 03, 2022 | 9.200 | 9.400 | 8.500 | 8.550 | 10,403 | -0.45(-5.00%) |
Mar 02, 2022 | 8.426 | 9.494 | 8.000 | 9.000 | 46,102 | +0.67(+8.10%) |
Mar 01, 2022 | 8.200 | 8.600 | 8.048 | 8.326 | 18,379 | -0.21(-2.41%) |
Feb 28, 2022 | 8.200 | 8.668 | 8.098 | 8.532 | 7,729 | +0.13(+1.57%) |
Feb 25, 2022 | 8.400 | 8.634 | 8.078 | 8.400 | 8,891 | +0.30(+3.68%) |
Feb 24, 2022 | 7.322 | 8.200 | 7.200 | 8.102 | 13,942 | +0.31(+3.95%) |
Feb 23, 2022 | 8.004 | 8.614 | 7.760 | 7.794 | 10,062 | -0.21(-2.58%) |
Feb 22, 2022 | 8.000 | 8.400 | 7.850 | 8.000 | 6,374 | -0.21(-2.58%) |
Feb 18, 2022 | 8.212 | 0 | -0.24(-2.82%) | |||
Feb 17, 2022 | 8.776 | 8.860 | 8.200 | 8.450 | 7,788 | -0.40(-4.50%) |
Feb 16, 2022 | 9.322 | 9.400 | 8.362 | 8.848 | 8,939 | +0.13(+1.44%) |
Feb 15, 2022 | 8.600 | 8.954 | 8.360 | 8.722 | 12,279 | +0.12(+1.42%) |
Feb 14, 2022 | 8.400 | 8.960 | 8.030 | 8.600 | 14,669 | +0.06(+0.70%) |
Feb 11, 2022 | 8.800 | 9.100 | 8.400 | 8.540 | 8,523 | -0.26(-2.98%) |
Feb 10, 2022 | 9.400 | 9.400 | 8.596 | 8.802 | 8,280 | -0.08(-0.88%) |
Feb 09, 2022 | 8.600 | 9.000 | 8.532 | 8.880 | 11,220 | +0.16(+1.83%) |
Feb 08, 2022 | 9.400 | 9.400 | 8.600 | 8.720 | 7,441 | -0.37(-4.07%) |
Feb 07, 2022 | 9.000 | 9.968 | 8.576 | 9.090 | 12,162 | +0.21(+2.36%) |
Feb 04, 2022 | 9.094 | 9.126 | 8.584 | 8.880 | 5,335 | +0.13(+1.53%) |
Feb 03, 2022 | 9.480 | 8.600 | 8.746 | 11,857 | -0.39(-4.25%) | |
Feb 02, 2022 | 9.000 | 9.930 | 8.730 | 9.134 | 16,901 | -0.07(-0.76%) |
Feb 01, 2022 | 9.556 | 10.20 | 8.652 | 9.204 | 14,479 | -0.12(-1.24%) |
Jan 31, 2022 | 8.682 | 9.320 | 19,932 | +0.99(+11.86%) | ||
Jan 28, 2022 | 8.200 | 8.850 | 8.020 | 8.332 | 11,398 | -0.07(-0.81%) |
Jan 27, 2022 | 9.432 | 9.432 | 8.200 | 8.400 | 20,204 | -0.88(-9.48%) |
Jan 26, 2022 | 8.680 | 9.500 | 8.202 | 9.280 | 32,557 | +1.08(+13.14%) |
Jan 25, 2022 | 7.800 | 8.520 | 7.800 | 8.202 | 7,997 | +0.00(+0.00%) |
Jan 24, 2022 | 8.240 | 8.302 | 7.222 | 8.202 | 29,205 | -0.10(-1.20%) |
Jan 21, 2022 | 9.000 | 9.400 | 8.190 | 8.302 | 50,136 | -1.10(-11.68%) |
Jan 20, 2022 | 8.800 | 9.600 | 8.800 | 9.400 | 9,863 | +0.38(+4.24%) |
Jan 19, 2022 | 9.002 | 9.214 | 8.764 | 9.018 | 10,468 | +0.03(+0.29%) |
Jan 18, 2022 | 9.800 | 9.798 | 8.806 | 8.992 | 19,197 | -0.80(-8.19%) |
Jan 14, 2022 | 9.794 | 0 | -0.05(-0.55%) | |||
Jan 13, 2022 | 10.14 | 10.44 | 9.700 | 9.848 | 14,015 | -0.45(-4.33%) |
Jan 12, 2022 | 10.20 | 10.31 | 9.820 | 10.29 | 10,056 | +0.12(+1.22%) |
Jan 11, 2022 | 10.00 | 10.30 | 9.700 | 10.17 | 9,625 | +0.37(+3.78%) |
Jan 10, 2022 | 10.20 | 10.20 | 9.600 | 9.800 | 13,897 | -0.20(-2.00%) |
Jan 07, 2022 | 10.74 | 10.74 | 9.782 | 10.00 | 34,518 | -0.57(-5.41%) |
Jan 06, 2022 | 11.20 | 11.20 | 10.54 | 10.57 | 8,652 | -0.63(-5.59%) |
Jan 05, 2022 | 11.83 | 12.07 | 10.80 | 11.20 | 19,174 | -0.88(-7.27%) |
Jan 04, 2022 | 11.60 | 12.20 | 11.60 | 12.08 | 11,981 | +0.16(+1.36%) |
Jan 03, 2022 | 11.02 | 11.94 | 11.00 | 11.91 | 15,144 | +0.66(+5.83%) |
Dec 31, 2021 | 10.80 | 11.50 | 10.60 | 11.26 | 28,260 | +0.55(+5.10%) |
Dec 30, 2021 | 10.40 | 11.06 | 10.31 | 10.71 | 37,739 | +0.31(+3.00%) |
Dec 29, 2021 | 10.60 | 11.00 | 10.32 | 10.40 | 46,773 | -0.20(-1.87%) |
Dec 28, 2021 | 10.80 | 10.96 | 10.41 | 10.60 | 29,242 | -0.28(-2.57%) |
Dec 27, 2021 | 11.60 | 11.60 | 10.80 | 10.88 | 36,402 | -0.48(-4.21%) |
Dec 23, 2021 | 11.40 | 11.60 | 11.20 | 11.36 | 10,431 | -0.28(-2.44%) |
Dec 22, 2021 | 10.60 | 11.86 | 10.60 | 11.64 | 25,704 | +0.60(+5.40%) |
Dec 21, 2021 | 10.62 | 11.28 | 10.41 | 11.04 | 19,575 | +0.65(+6.21%) |
Dec 20, 2021 | 10.58 | 11.00 | 10.20 | 10.40 | 27,490 | -0.40(-3.72%) |
Dec 17, 2021 | 10.80 | 11.38 | 10.60 | 10.80 | 25,534 | -0.23(-2.12%) |
Dec 16, 2021 | 11.86 | 11.86 | 10.76 | 11.03 | 30,610 | -0.18(-1.64%) |
Dec 15, 2021 | 10.60 | 11.41 | 10.58 | 11.22 | 32,351 | +0.26(+2.34%) |
Dec 14, 2021 | 11.00 | 11.29 | 10.81 | 10.96 | 23,044 | -0.09(-0.83%) |
Dec 13, 2021 | 11.60 | 11.70 | 11.05 | 11.05 | 15,595 | -0.67(-5.73%) |
Dec 10, 2021 | 11.84 | 12.45 | 11.60 | 11.73 | 13,318 | -0.12(-0.98%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.81 | 11.84 | 11,640 | -0.34(-2.78%) |
Dec 08, 2021 | 11.80 | 12.60 | 11.40 | 12.18 | 27,175 | +0.28(+2.37%) |
Dec 07, 2021 | 11.20 | 12.24 | 11.10 | 11.90 | 28,258 | +0.90(+8.16%) |
Dec 06, 2021 | 11.40 | 11.60 | 10.84 | 11.00 | 25,384 | -0.60(-5.16%) |
Dec 03, 2021 | 11.60 | 12.00 | 11.45 | 11.60 | 18,200 | -0.19(-1.61%) |
Dec 02, 2021 | 11.36 | 12.00 | 11.00 | 11.79 | 24,351 | +0.45(+4.01%) |
Dec 01, 2021 | 12.00 | 13.00 | 11.27 | 11.33 | 26,320 | -1.00(-8.14%) |
Nov 30, 2021 | 12.60 | 12.94 | 12.00 | 12.34 | 24,703 | -0.15(-1.17%) |
Nov 29, 2021 | 13.40 | 13.50 | 12.34 | 12.48 | 31,127 | -0.82(-6.14%) |
Nov 26, 2021 | 13.43 | 14.16 | 12.70 | 13.30 | 20,247 | -0.13(-0.97%) |
Nov 24, 2021 | 13.20 | 14.40 | 13.00 | 13.43 | 35,634 | +0.33(+2.52%) |
Nov 23, 2021 | 14.00 | 14.20 | 11.72 | 13.10 | 21,591 | -1.00(-7.08%) |
Nov 22, 2021 | 13.76 | 14.60 | 13.60 | 14.10 | 31,838 | +0.25(+1.79%) |
Nov 19, 2021 | 13.60 | 14.00 | 13.00 | 13.85 | 60,418 | +0.05(+0.36%) |
Nov 18, 2021 | 15.40 | 15.40 | 13.80 | 13.80 | 54,640 | -1.32(-8.71%) |
Nov 17, 2021 | 15.02 | 15.74 | 15.00 | 15.12 | 24,731 | -0.28(-1.84%) |
Nov 16, 2021 | 16.80 | 16.80 | 15.20 | 15.40 | 59,171 | -1.37(-8.16%) |
Nov 15, 2021 | 17.60 | 17.64 | 16.60 | 16.77 | 22,744 | -0.60(-3.43%) |
Nov 12, 2021 | 18.20 | 18.40 | 17.20 | 17.36 | 28,882 | -1.13(-6.13%) |
Nov 11, 2021 | 18.40 | 18.58 | 18.10 | 18.50 | 6,588 | +0.10(+0.53%) |
Nov 10, 2021 | 18.16 | 18.40 | 11,658 | +0.00(+0.00%) | ||
Nov 09, 2021 | 17.83 | 18.60 | 17.81 | 18.40 | 13,724 | +0.57(+3.22%) |
Nov 08, 2021 | 17.82 | 17.90 | 17.80 | 17.83 | 12,190 | +0.00(+0.00%) |
Nov 05, 2021 | 18.00 | 18.35 | 17.64 | 17.83 | 9,985 | -0.17(-0.96%) |
Nov 04, 2021 | 18.60 | 18.60 | 17.70 | 18.00 | 10,400 | -0.42(-2.29%) |
Nov 03, 2021 | 17.20 | 18.80 | 17.16 | 18.42 | 16,256 | +0.62(+3.48%) |
Nov 02, 2021 | 18.20 | 18.40 | 17.41 | 17.80 | 19,476 | -0.65(-3.52%) |
Nov 01, 2021 | 17.40 | 18.80 | 17.54 | 18.45 | 32,498 | +1.05(+6.03%) |
Oct 29, 2021 | 17.17 | 17.67 | 17.02 | 17.40 | 12,770 | +0.24(+1.37%) |
Oct 28, 2021 | 17.40 | 17.60 | 17.02 | 17.16 | 26,776 | -0.39(-2.22%) |
Oct 27, 2021 | 18.20 | 18.15 | 17.22 | 17.55 | 26,238 | -0.60(-3.28%) |
Oct 26, 2021 | 18.60 | 18.15 | 22,886 | -0.31(-1.70%) | ||
Oct 25, 2021 | 19.20 | 19.60 | 18.24 | 18.46 | 39,096 | -0.78(-4.03%) |
Oct 22, 2021 | 19.80 | 19.82 | 19.20 | 19.24 | 15,011 | -0.96(-4.75%) |
Oct 21, 2021 | 19.69 | 20.40 | 19.60 | 20.20 | 21,320 | +0.53(+2.69%) |
Oct 20, 2021 | 19.60 | 20.20 | 19.45 | 19.67 | 5,659 | +0.26(+1.34%) |
Oct 19, 2021 | 19.20 | 20.20 | 19.20 | 19.41 | 11,808 | -0.13(-0.66%) |
Oct 18, 2021 | 19.20 | 19.60 | 19.02 | 19.54 | 20,862 | -0.66(-3.28%) |
Oct 15, 2021 | 20.00 | 20.20 | 20.00 | 20.20 | 12,093 | -0.40(-1.94%) |
Oct 14, 2021 | 19.80 | 20.60 | 19.80 | 20.60 | 8,154 | +0.81(+4.09%) |
Oct 13, 2021 | 18.80 | 19.80 | 18.85 | 19.79 | 29,304 | +0.79(+4.16%) |
Oct 12, 2021 | 19.00 | 19.60 | 18.50 | 19.00 | 26,604 | -0.24(-1.27%) |
Oct 11, 2021 | 19.38 | 19.76 | 18.40 | 19.24 | 49,488 | -0.15(-0.76%) |
Oct 08, 2021 | 19.90 | 20.00 | 19.18 | 19.39 | 26,537 | -0.60(-2.99%) |
Oct 07, 2021 | 20.60 | 20.60 | 19.61 | 19.99 | 29,450 | -0.41(-2.01%) |
Oct 06, 2021 | 20.60 | 20.60 | 20.20 | 20.40 | 12,085 | -0.40(-1.92%) |
Oct 05, 2021 | 21.20 | 21.20 | 20.60 | 20.80 | 17,079 | +0.00(+0.00%) |
Oct 04, 2021 | 21.20 | 21.35 | 20.80 | 20.80 | 13,735 | -0.40(-1.89%) |
Oct 01, 2021 | 20.60 | 21.60 | 20.20 | 21.20 | 18,053 | +0.80(+3.92%) |
Sep 30, 2021 | 20.40 | 20.60 | 19.77 | 20.40 | 25,688 | +0.20(+0.99%) |
Sep 29, 2021 | 20.60 | 20.80 | 20.00 | 20.20 | 34,269 | -0.40(-1.94%) |
Sep 28, 2021 | 21.40 | 21.40 | 20.40 | 20.60 | 29,899 | -0.80(-3.74%) |
Sep 27, 2021 | 21.60 | 21.80 | 21.20 | 21.40 | 12,412 | -0.60(-2.73%) |
Sep 24, 2021 | 21.20 | 22.40 | 21.20 | 22.00 | 17,313 | +0.40(+1.85%) |
Sep 23, 2021 | 21.00 | 22.00 | 21.00 | 21.60 | 14,304 | -0.40(-1.82%) |
Sep 22, 2021 | 21.40 | 22.20 | 21.00 | 22.00 | 17,530 | +0.60(+2.80%) |
Sep 21, 2021 | 21.60 | 21.80 | 20.80 | 21.40 | 19,559 | -0.40(-1.83%) |
Sep 20, 2021 | 21.40 | 22.20 | 21.10 | 21.80 | 27,396 | -1.60(-6.84%) |
Sep 17, 2021 | 21.60 | 23.40 | 20.80 | 23.40 | 33,907 | +1.80(+8.33%) |
Sep 16, 2021 | 23.40 | 23.40 | 20.90 | 21.60 | 120,101 | -1.40(-6.09%) |
Sep 15, 2021 | 23.20 | 23.60 | 22.60 | 23.00 | 20,992 | -0.20(-0.86%) |
Sep 14, 2021 | 23.80 | 24.40 | 23.00 | 23.20 | 29,836 | -1.20(-4.92%) |
Sep 13, 2021 | 24.60 | 25.00 | 23.40 | 24.40 | 46,019 | -1.00(-3.94%) |
Sep 10, 2021 | 24.60 | 25.40 | 23.80 | 25.40 | 51,539 | +1.60(+6.72%) |
Sep 09, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 23,707 | +0.80(+3.48%) |
Sep 08, 2021 | 23.20 | 23.40 | 22.60 | 23.00 | 12,735 | -0.20(-0.86%) |
Sep 07, 2021 | 24.00 | 24.00 | 23.20 | 23.20 | 15,142 | -0.20(-0.85%) |
Sep 03, 2021 | 23.80 | 23.80 | 23.20 | 23.40 | 14,195 | -0.20(-0.85%) |
Sep 02, 2021 | 23.40 | 24.00 | 23.00 | 23.60 | 29,077 | +0.40(+1.72%) |
Sep 01, 2021 | 22.60 | 23.60 | 22.60 | 23.20 | 11,745 | +0.20(+0.87%) |
Aug 31, 2021 | 21.80 | 23.00 | 21.80 | 23.00 | 24,890 | +1.00(+4.55%) |
Aug 30, 2021 | 22.00 | 22.60 | 21.80 | 22.00 | 30,011 | -0.40(-1.79%) |
Aug 27, 2021 | 22.20 | 23.20 | 21.00 | 22.40 | 85,147 | -0.40(-1.75%) |
Aug 26, 2021 | 23.40 | 23.92 | 22.40 | 22.80 | 53,714 | -0.60(-2.56%) |
Aug 25, 2021 | 24.40 | 25.20 | 22.40 | 23.40 | 187,476 | -0.40(-1.68%) |
Aug 24, 2021 | 22.80 | 24.00 | 21.80 | 23.80 | 74,828 | +1.40(+6.25%) |
Aug 23, 2021 | 21.40 | 22.60 | 20.80 | 22.40 | 56,514 | +2.00(+9.80%) |
Aug 20, 2021 | 20.40 | 20.40 | 20.00 | 20.40 | 19,090 | +0.20(+0.99%) |
Aug 19, 2021 | 20.40 | 21.04 | 20.20 | 20.20 | 20,663 | -0.80(-3.81%) |
Aug 18, 2021 | 20.00 | 21.40 | 20.00 | 21.00 | 24,523 | +0.70(+3.45%) |
Aug 17, 2021 | 21.00 | 21.00 | 20.20 | 20.30 | 19,735 | -0.30(-1.46%) |
Aug 16, 2021 | 21.20 | 21.80 | 20.20 | 20.60 | 17,701 | -0.80(-3.74%) |
Aug 13, 2021 | 21.40 | 22.80 | 21.00 | 21.40 | 65,135 | -0.20(-0.93%) |
Aug 12, 2021 | 20.00 | 22.00 | 20.00 | 21.60 | 35,642 | +1.60(+8.00%) |
Aug 11, 2021 | 20.00 | 20.20 | 19.80 | 20.00 | 12,562 | -0.20(-0.99%) |
Aug 10, 2021 | 20.40 | 20.60 | 19.40 | 20.20 | 31,696 | -0.40(-1.94%) |
Aug 09, 2021 | 20.40 | 21.00 | 19.90 | 20.60 | 19,318 | +0.20(+0.98%) |
Aug 06, 2021 | 19.60 | 20.40 | 19.40 | 20.40 | 11,824 | +0.79(+4.02%) |
Aug 05, 2021 | 20.00 | 20.01 | 19.20 | 19.61 | 25,151 | -0.59(-2.91%) |
Aug 04, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,351 | +0.20(+1.00%) |
Aug 03, 2021 | 20.20 | 20.20 | 20.00 | 20.00 | 14,404 | -0.20(-0.99%) |
Aug 02, 2021 | 20.20 | 20.80 | 20.20 | 20.20 | 16,544 | -0.40(-1.94%) |
Jul 30, 2021 | 20.40 | 21.00 | 20.40 | 20.60 | 6,823 | -0.20(-0.96%) |
Jul 29, 2021 | 21.00 | 21.20 | 20.40 | 20.80 | 16,928 | +0.20(+0.97%) |
Jul 28, 2021 | 20.40 | 20.80 | 20.20 | 20.60 | 15,519 | +0.00(+0.00%) |
Jul 27, 2021 | 20.60 | 20.80 | 20.00 | 20.60 | 17,382 | +0.20(+0.98%) |
Jul 26, 2021 | 21.00 | 21.39 | 20.20 | 20.40 | 22,146 | -0.40(-1.92%) |
Jul 23, 2021 | 22.00 | 22.20 | 20.40 | 20.80 | 26,309 | -0.80(-3.70%) |
Jul 22, 2021 | 22.80 | 22.80 | 21.40 | 21.60 | 17,012 | -0.80(-3.57%) |
Jul 21, 2021 | 21.60 | 22.70 | 21.40 | 22.40 | 13,173 | +1.20(+5.66%) |
Jul 20, 2021 | 21.20 | 22.00 | 21.20 | 21.20 | 14,346 | -0.20(-0.93%) |
Jul 19, 2021 | 20.80 | 21.60 | 20.40 | 21.40 | 16,035 | +0.40(+1.90%) |
Jul 16, 2021 | 21.40 | 21.60 | 20.80 | 21.00 | 16,584 | -0.40(-1.87%) |
Jul 15, 2021 | 21.60 | 21.80 | 20.60 | 21.40 | 22,542 | -0.40(-1.83%) |
Jul 14, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 19,417 | +0.00(+0.00%) |
Jul 13, 2021 | 23.00 | 23.20 | 21.60 | 21.80 | 24,237 | -1.20(-5.22%) |
Jul 12, 2021 | 24.20 | 24.20 | 22.80 | 23.00 | 14,996 | -1.00(-4.17%) |
Jul 09, 2021 | 22.00 | 24.20 | 22.00 | 24.00 | 20,608 | +1.80(+8.11%) |
Jul 08, 2021 | 22.40 | 23.40 | 22.20 | 22.20 | 30,471 | -0.80(-3.48%) |
Jul 07, 2021 | 24.40 | 24.40 | 22.40 | 23.00 | 31,313 | -0.40(-1.71%) |
Jul 06, 2021 | 24.80 | 25.00 | 23.00 | 23.40 | 24,916 | -1.40(-5.65%) |
Jul 02, 2021 | 25.80 | 26.00 | 24.60 | 24.80 | 19,942 | -1.40(-5.34%) |
Jul 01, 2021 | 25.60 | 26.20 | 24.60 | 26.20 | 22,167 | +1.20(+4.80%) |
Jun 30, 2021 | 26.40 | 26.60 | 24.80 | 25.00 | 24,434 | -1.60(-6.02%) |
Jun 29, 2021 | 25.80 | 26.80 | 25.78 | 26.60 | 20,808 | -0.20(-0.75%) |
Jun 28, 2021 | 28.00 | 28.00 | 26.00 | 26.80 | 23,292 | -1.20(-4.29%) |
Jun 25, 2021 | 27.40 | 28.00 | 26.40 | 28.00 | 30,641 | +0.40(+1.45%) |
Jun 24, 2021 | 27.00 | 27.80 | 26.20 | 27.60 | 32,971 | +2.20(+8.66%) |
Jun 23, 2021 | 24.80 | 25.80 | 24.60 | 25.40 | 12,374 | +0.80(+3.25%) |
Jun 22, 2021 | 24.60 | 24.80 | 23.80 | 24.60 | 18,606 | +0.20(+0.82%) |
Jun 21, 2021 | 24.40 | 25.40 | 23.80 | 24.40 | 16,919 | +0.40(+1.67%) |
Jun 18, 2021 | 25.20 | 25.20 | 24.00 | 24.00 | 25,170 | -1.00(-4.00%) |
Jun 17, 2021 | 25.40 | 25.80 | 24.80 | 25.00 | 11,547 | +0.00(+0.00%) |
Jun 16, 2021 | 25.40 | 26.00 | 24.90 | 25.00 | 21,907 | -0.80(-3.10%) |
Jun 15, 2021 | 27.00 | 27.00 | 25.61 | 25.80 | 27,573 | -1.40(-5.15%) |
Jun 14, 2021 | 27.80 | 28.00 | 27.10 | 27.20 | 14,462 | -0.20(-0.73%) |
Jun 11, 2021 | 27.60 | 28.00 | 26.80 | 27.40 | 14,782 | +0.20(+0.74%) |
Jun 10, 2021 | 28.00 | 28.00 | 26.60 | 27.20 | 19,385 | -0.60(-2.16%) |
Jun 09, 2021 | 26.60 | 28.00 | 26.60 | 27.80 | 33,685 | +1.20(+4.51%) |
Jun 08, 2021 | 25.40 | 26.80 | 25.20 | 26.60 | 29,386 | +1.20(+4.72%) |
Jun 07, 2021 | 26.00 | 26.20 | 25.20 | 25.40 | 19,560 | -0.40(-1.55%) |
Jun 04, 2021 | 26.40 | 26.80 | 25.60 | 25.80 | 18,560 | -0.80(-3.01%) |
Jun 03, 2021 | 25.60 | 26.60 | 25.20 | 26.60 | 26,186 | +1.20(+4.72%) |
Jun 02, 2021 | 25.40 | 25.80 | 24.90 | 25.40 | 13,539 | +0.20(+0.79%) |
Jun 01, 2021 | 25.00 | 25.40 | 24.00 | 25.20 | 22,905 | +0.60(+2.44%) |
May 28, 2021 | 25.20 | 26.20 | 24.60 | 24.60 | 28,092 | -0.40(-1.60%) |
May 27, 2021 | 24.60 | 25.80 | 24.40 | 25.00 | 13,255 | -0.40(-1.57%) |
May 26, 2021 | 24.40 | 25.60 | 23.60 | 25.40 | 39,180 | +1.20(+4.96%) |
May 25, 2021 | 23.00 | 24.80 | 23.00 | 24.20 | 22,333 | +1.00(+4.31%) |
May 24, 2021 | 24.20 | 24.80 | 23.00 | 23.20 | 21,337 | -1.20(-4.92%) |
May 21, 2021 | 24.00 | 24.60 | 23.40 | 24.40 | 16,777 | +0.60(+2.52%) |
May 20, 2021 | 23.60 | 23.80 | 23.00 | 23.80 | 34,422 | +0.00(+0.00%) |
May 19, 2021 | 24.20 | 24.60 | 23.00 | 23.80 | 29,184 | -0.80(-3.25%) |
May 18, 2021 | 23.00 | 24.60 | 22.40 | 24.60 | 50,609 | +2.40(+10.81%) |
May 17, 2021 | 21.00 | 22.42 | 20.40 | 22.20 | 37,226 | +1.00(+4.72%) |
May 14, 2021 | 21.20 | 22.00 | 20.86 | 21.20 | 34,496 | +0.00(+0.00%) |
May 13, 2021 | 23.80 | 24.00 | 20.40 | 21.20 | 77,123 | -2.20(-9.40%) |
May 12, 2021 | 22.60 | 24.00 | 22.20 | 23.40 | 30,417 | +0.80(+3.54%) |
May 11, 2021 | 22.20 | 23.80 | 22.00 | 22.60 | 24,175 | -0.20(-0.88%) |
May 10, 2021 | 24.00 | 24.10 | 22.40 | 22.80 | 38,822 | -1.00(-4.20%) |
May 07, 2021 | 22.00 | 24.20 | 22.00 | 23.80 | 36,440 | +1.60(+7.21%) |
May 06, 2021 | 22.20 | 22.50 | 21.20 | 22.20 | 37,695 | -0.20(-0.89%) |
May 05, 2021 | 23.80 | 23.80 | 21.60 | 22.40 | 34,852 | -1.00(-4.27%) |
May 04, 2021 | 23.00 | 24.00 | 20.80 | 23.40 | 59,119 | +0.60(+2.63%) |