Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.353 | 3.559 | 3.330 | 3.379 | 31,118 | +0.03(+0.76%) |
Apr 28, 2022 | 3.400 | 3.490 | 3.350 | 3.353 | 28,976 | -0.14(-3.91%) |
Apr 27, 2022 | 3.577 | 3.577 | 3.300 | 3.490 | 32,608 | -0.01(-0.27%) |
Apr 26, 2022 | 3.500 | 3.750 | 3.355 | 3.499 | 21,943 | -0.00(-0.01%) |
Apr 25, 2022 | 3.385 | 3.500 | 3.305 | 3.500 | 42,773 | +0.10(+2.94%) |
Apr 22, 2022 | 3.450 | 3.721 | 3.350 | 3.400 | 32,467 | -0.10(-2.84%) |
Apr 21, 2022 | 3.655 | 3.700 | 3.414 | 3.499 | 37,702 | -0.16(-4.25%) |
Apr 20, 2022 | 3.750 | 3.799 | 3.600 | 3.655 | 12,205 | -0.15(-3.84%) |
Apr 19, 2022 | 3.750 | 3.900 | 3.652 | 3.801 | 17,193 | +0.03(+0.69%) |
Apr 18, 2022 | 3.800 | 3.950 | 3.700 | 3.775 | 35,966 | +0.02(+0.49%) |
Apr 14, 2022 | 4.000 | 4.075 | 3.754 | 3.756 | 29,483 | -0.33(-8.15%) |
Apr 13, 2022 | 4.100 | 4.250 | 3.900 | 4.090 | 25,204 | -0.11(-2.62%) |
Apr 12, 2022 | 3.850 | 4.200 | 3.850 | 4.200 | 36,433 | +0.30(+7.69%) |
Apr 11, 2022 | 4.050 | 4.200 | 3.900 | 3.900 | 56,134 | -0.27(-6.59%) |
Apr 08, 2022 | 4.161 | 4.250 | 3.950 | 4.175 | 35,301 | -0.12(-2.68%) |
Apr 07, 2022 | 4.309 | 4.487 | 4.050 | 4.290 | 30,490 | +0.01(+0.16%) |
Apr 06, 2022 | 4.225 | 4.399 | 4.150 | 4.283 | 13,914 | +0.06(+1.40%) |
Apr 05, 2022 | 4.350 | 4.500 | 4.200 | 4.224 | 14,720 | -0.15(-3.34%) |
Apr 04, 2022 | 4.450 | 4.625 | 4.364 | 4.370 | 21,596 | -0.13(-2.89%) |
Apr 01, 2022 | 4.700 | 4.700 | 4.350 | 4.500 | 15,449 | +0.00(+0.03%) |
Mar 31, 2022 | 4.524 | 4.600 | 4.351 | 4.498 | 36,224 | -0.03(-0.55%) |
Mar 30, 2022 | 4.500 | 4.600 | 4.400 | 4.524 | 17,027 | +0.02(+0.52%) |
Mar 29, 2022 | 4.600 | 4.600 | 4.250 | 4.500 | 25,757 | +0.04(+0.81%) |
Mar 28, 2022 | 4.600 | 4.600 | 4.355 | 4.464 | 11,937 | +0.15(+3.49%) |
Mar 25, 2022 | 4.600 | 4.600 | 4.253 | 4.314 | 25,274 | -0.29(-6.22%) |
Mar 24, 2022 | 4.200 | 4.600 | 4.100 | 4.599 | 28,282 | +0.32(+7.50%) |
Mar 23, 2022 | 4.100 | 4.300 | 4.050 | 4.279 | 4,921 | -0.02(-0.50%) |
Mar 22, 2022 | 4.100 | 4.300 | 4.050 | 4.300 | 27,687 | +0.21(+5.03%) |
Mar 21, 2022 | 4.100 | 4.100 | 3.950 | 4.094 | 35,636 | +0.13(+3.18%) |
Mar 18, 2022 | 4.050 | 4.090 | 3.850 | 3.968 | 22,291 | +0.16(+4.27%) |
Mar 17, 2022 | 3.850 | 3.928 | 3.753 | 3.805 | 34,623 | -0.13(-3.40%) |
Mar 16, 2022 | 3.850 | 4.050 | 3.750 | 3.939 | 26,176 | +0.09(+2.34%) |
Mar 15, 2022 | 4.200 | 4.200 | 3.800 | 3.849 | 76,087 | -0.38(-9.03%) |
Mar 14, 2022 | 4.000 | 4.231 | 3.855 | 4.231 | 88,764 | +0.23(+5.79%) |
Mar 11, 2022 | 4.145 | 4.150 | 3.850 | 4.000 | 54,337 | -0.10(-2.44%) |
Mar 10, 2022 | 3.900 | 4.100 | 3.800 | 4.100 | 46,978 | +0.22(+5.68%) |
Mar 09, 2022 | 3.800 | 4.125 | 3.775 | 3.880 | 65,475 | +0.05(+1.27%) |
Mar 08, 2022 | 3.700 | 3.950 | 3.700 | 3.831 | 32,913 | +0.03(+0.68%) |
Mar 07, 2022 | 3.700 | 3.950 | 3.700 | 3.805 | 19,769 | +0.01(+0.13%) |
Mar 04, 2022 | 3.750 | 3.950 | 3.700 | 3.800 | 73,299 | +0.10(+2.70%) |
Mar 03, 2022 | 4.000 | 4.250 | 3.653 | 3.700 | 112,838 | -0.36(-8.78%) |
Mar 02, 2022 | 4.150 | 4.440 | 3.800 | 4.056 | 69,857 | -0.12(-2.82%) |
Mar 01, 2022 | 4.205 | 4.450 | 4.150 | 4.173 | 33,489 | -0.13(-2.94%) |
Feb 28, 2022 | 4.400 | 4.500 | 4.250 | 4.300 | 34,243 | -0.09(-2.05%) |
Feb 25, 2022 | 4.450 | 4.670 | 4.300 | 4.390 | 15,163 | -0.08(-1.68%) |
Feb 24, 2022 | 4.150 | 4.490 | 4.150 | 4.465 | 26,405 | +0.03(+0.64%) |
Feb 23, 2022 | 4.450 | 4.675 | 4.300 | 4.436 | 29,970 | -0.01(-0.30%) |
Feb 22, 2022 | 4.450 | 4.750 | 4.300 | 4.450 | 21,160 | -0.05(-1.11%) |
Feb 18, 2022 | 4.500 | 0 | -0.25(-5.28%) | |||
Feb 17, 2022 | 4.700 | 4.899 | 4.625 | 4.751 | 16,121 | +0.00(+0.01%) |
Feb 16, 2022 | 4.752 | 4.850 | 4.650 | 4.750 | 10,576 | -0.00(-0.02%) |
Feb 15, 2022 | 4.668 | 5.050 | 4.552 | 4.752 | 35,461 | -0.05(-1.02%) |
Feb 14, 2022 | 4.950 | 5.050 | 4.801 | 4.801 | 15,083 | -0.20(-3.99%) |
Feb 11, 2022 | 5.569 | 5.569 | 4.902 | 5.000 | 16,958 | -0.25(-4.76%) |
Feb 10, 2022 | 5.550 | 5.550 | 4.900 | 5.250 | 20,343 | +0.10(+1.94%) |
Feb 09, 2022 | 5.000 | 5.250 | 4.934 | 5.150 | 19,413 | +0.19(+3.83%) |
Feb 08, 2022 | 5.100 | 5.400 | 4.851 | 4.960 | 28,062 | -0.24(-4.62%) |
Feb 07, 2022 | 5.100 | 5.250 | 4.909 | 5.200 | 20,803 | +0.10(+1.96%) |
Feb 04, 2022 | 4.900 | 5.200 | 4.750 | 5.100 | 12,708 | +0.20(+4.08%) |
Feb 03, 2022 | 5.100 | 4.805 | 4.900 | 18,104 | -0.20(-3.92%) | |
Feb 02, 2022 | 5.250 | 5.460 | 5.000 | 5.100 | 36,902 | -0.30(-5.56%) |
Feb 01, 2022 | 5.000 | 5.800 | 4.900 | 5.400 | 123,258 | +0.63(+13.11%) |
Jan 31, 2022 | 4.608 | 4.891 | 4.608 | 4.774 | 12,967 | +0.17(+3.60%) |
Jan 28, 2022 | 4.500 | 4.825 | 4.500 | 4.608 | 36,235 | +0.08(+1.87%) |
Jan 27, 2022 | 4.600 | 4.950 | 4.500 | 4.524 | 43,238 | -0.03(-0.67%) |
Jan 26, 2022 | 4.478 | 5.000 | 4.315 | 4.554 | 17,576 | +0.10(+2.34%) |
Jan 25, 2022 | 4.550 | 4.650 | 4.401 | 4.450 | 20,704 | -0.05(-1.11%) |
Jan 24, 2022 | 4.500 | 4.610 | 4.050 | 4.500 | 52,719 | -0.04(-0.89%) |
Jan 21, 2022 | 4.550 | 4.650 | 4.205 | 4.540 | 73,844 | -0.06(-1.40%) |
Jan 20, 2022 | 4.800 | 5.000 | 4.500 | 4.605 | 39,133 | -0.24(-5.03%) |
Jan 19, 2022 | 4.800 | 5.000 | 4.800 | 4.849 | 37,159 | -0.10(-2.04%) |
Jan 18, 2022 | 5.400 | 5.431 | 4.850 | 4.950 | 82,558 | -0.45(-8.33%) |
Jan 14, 2022 | 5.400 | 0 | +0.05(+0.93%) | |||
Jan 13, 2022 | 5.300 | 5.548 | 5.300 | 5.350 | 28,122 | -0.10(-1.83%) |
Jan 12, 2022 | 5.450 | 5.700 | 5.400 | 5.450 | 62,103 | +0.00(+0.00%) |
Jan 11, 2022 | 5.300 | 5.550 | 5.300 | 5.450 | 19,489 | +0.10(+1.87%) |
Jan 10, 2022 | 5.400 | 5.500 | 5.099 | 5.350 | 54,767 | +0.00(+0.00%) |
Jan 07, 2022 | 5.550 | 5.700 | 5.350 | 5.350 | 24,441 | -0.05(-0.93%) |
Jan 06, 2022 | 5.758 | 5.758 | 5.350 | 5.400 | 30,456 | -0.20(-3.57%) |
Jan 05, 2022 | 5.800 | 6.150 | 5.600 | 5.600 | 51,827 | -0.30(-5.08%) |
Jan 04, 2022 | 6.150 | 6.150 | 5.800 | 5.900 | 19,754 | -0.20(-3.28%) |
Jan 03, 2022 | 6.000 | 6.150 | 5.550 | 6.100 | 46,958 | +0.50(+8.93%) |
Dec 31, 2021 | 5.550 | 5.700 | 5.350 | 5.600 | 82,347 | +0.05(+0.90%) |
Dec 30, 2021 | 5.550 | 5.850 | 5.400 | 5.550 | 102,424 | -0.05(-0.89%) |
Dec 29, 2021 | 5.550 | 5.850 | 5.492 | 5.600 | 77,455 | -0.05(-0.88%) |
Dec 28, 2021 | 5.700 | 5.750 | 5.550 | 5.650 | 70,998 | -0.10(-1.74%) |
Dec 27, 2021 | 6.200 | 6.250 | 5.655 | 5.750 | 135,946 | -0.45(-7.26%) |
Dec 23, 2021 | 6.000 | 6.850 | 6.000 | 6.200 | 83,084 | +0.15(+2.48%) |
Dec 22, 2021 | 6.000 | 6.150 | 5.950 | 6.050 | 37,236 | +0.05(+0.83%) |
Dec 21, 2021 | 6.150 | 6.199 | 5.850 | 6.000 | 36,157 | +0.00(+0.00%) |
Dec 20, 2021 | 6.200 | 6.350 | 5.900 | 6.000 | 52,209 | -0.15(-2.44%) |
Dec 17, 2021 | 5.950 | 6.750 | 5.850 | 6.150 | 83,328 | +0.15(+2.50%) |
Dec 16, 2021 | 6.250 | 6.250 | 5.800 | 6.000 | 42,979 | -0.30(-4.76%) |
Dec 15, 2021 | 6.000 | 6.300 | 5.750 | 6.300 | 51,798 | +0.40(+6.78%) |
Dec 14, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 87,834 | -0.45(-7.09%) |
Dec 13, 2021 | 6.700 | 6.744 | 6.050 | 6.350 | 69,460 | -0.20(-3.05%) |
Dec 10, 2021 | 7.200 | 7.200 | 6.500 | 6.550 | 47,035 | -0.50(-7.09%) |
Dec 09, 2021 | 7.500 | 7.550 | 6.700 | 7.050 | 112,748 | -0.45(-6.00%) |
Dec 08, 2021 | 7.500 | 7.650 | 7.300 | 7.500 | 68,363 | +0.00(+0.00%) |
Dec 07, 2021 | 6.950 | 7.850 | 6.900 | 7.500 | 107,039 | +0.70(+10.29%) |
Dec 06, 2021 | 6.250 | 6.800 | 5.660 | 6.800 | 108,783 | +0.65(+10.57%) |
Dec 03, 2021 | 6.500 | 6.500 | 6.025 | 6.150 | 62,144 | -0.30(-4.65%) |
Dec 02, 2021 | 6.600 | 6.600 | 6.050 | 6.450 | 78,940 | -0.05(-0.77%) |
Dec 01, 2021 | 7.150 | 7.350 | 6.250 | 6.500 | 129,791 | -0.70(-9.72%) |
Nov 30, 2021 | 7.400 | 7.450 | 7.250 | 7.200 | 52,690 | -0.20(-2.70%) |
Nov 29, 2021 | 7.500 | 7.750 | 7.250 | 7.400 | 62,732 | -0.25(-3.27%) |
Nov 26, 2021 | 7.400 | 7.750 | 7.350 | 7.650 | 29,580 | +0.20(+2.68%) |
Nov 24, 2021 | 7.300 | 7.600 | 7.100 | 7.450 | 31,702 | +0.10(+1.36%) |
Nov 23, 2021 | 7.650 | 7.650 | 7.150 | 7.350 | 61,737 | -0.25(-3.29%) |
Nov 22, 2021 | 7.950 | 8.100 | 7.575 | 7.600 | 139,645 | -0.45(-5.59%) |
Nov 19, 2021 | 8.050 | 8.150 | 8.000 | 8.050 | 35,586 | -0.05(-0.62%) |
Nov 18, 2021 | 8.150 | 8.100 | 8.050 | 8.100 | 82,860 | -0.15(-1.82%) |
Nov 17, 2021 | 8.250 | 8.350 | 8.100 | 8.250 | 66,415 | -0.10(-1.20%) |
Nov 16, 2021 | 8.300 | 8.450 | 8.250 | 8.350 | 52,392 | +0.00(+0.00%) |
Nov 15, 2021 | 8.500 | 8.600 | 8.250 | 8.350 | 69,037 | -0.10(-1.18%) |
Nov 12, 2021 | 8.200 | 8.500 | 8.100 | 8.450 | 67,644 | +0.25(+3.05%) |
Nov 11, 2021 | 8.700 | 8.750 | 8.010 | 8.200 | 100,750 | -0.40(-4.65%) |
Nov 10, 2021 | 9.050 | 8.450 | 8.600 | 88,740 | -0.55(-6.01%) | |
Nov 09, 2021 | 8.950 | 9.250 | 8.600 | 9.150 | 100,833 | +0.05(+0.55%) |
Nov 08, 2021 | 9.250 | 9.500 | 8.950 | 9.100 | 71,357 | -0.10(-1.09%) |
Nov 05, 2021 | 9.350 | 9.400 | 9.000 | 9.200 | 67,845 | -0.10(-1.08%) |
Nov 04, 2021 | 9.450 | 9.500 | 9.150 | 9.300 | 71,828 | +0.00(+0.00%) |
Nov 03, 2021 | 8.750 | 9.550 | 8.600 | 9.300 | 217,086 | +0.40(+4.49%) |
Nov 02, 2021 | 8.600 | 8.950 | 8.300 | 8.900 | 114,202 | +0.25(+2.89%) |
Nov 01, 2021 | 8.400 | 8.750 | 8.400 | 8.650 | 49,651 | +0.25(+2.98%) |
Oct 29, 2021 | 8.100 | 8.500 | 7.900 | 8.400 | 66,376 | +0.25(+3.07%) |
Oct 28, 2021 | 8.300 | 8.365 | 8.000 | 8.150 | 77,871 | -0.20(-2.40%) |
Oct 27, 2021 | 7.450 | 8.700 | 7.400 | 8.350 | 252,661 | +0.75(+9.87%) |
Oct 26, 2021 | 7.050 | 7.825 | 7.600 | 190,955 | +0.65(+9.35%) | |
Oct 25, 2021 | 7.500 | 7.500 | 6.900 | 6.950 | 180,770 | -0.40(-5.44%) |
Oct 22, 2021 | 7.900 | 7.300 | 7.350 | 224,846 | -0.60(-7.55%) | |
Oct 21, 2021 | 7.800 | 8.150 | 7.550 | 7.950 | 185,921 | +0.15(+1.92%) |
Oct 20, 2021 | 8.050 | 8.050 | 7.550 | 7.800 | 107,897 | -0.25(-3.11%) |
Oct 19, 2021 | 7.950 | 8.100 | 7.950 | 8.050 | 64,036 | +0.10(+1.26%) |
Oct 18, 2021 | 7.900 | 8.250 | 7.800 | 7.950 | 99,587 | +0.15(+1.92%) |
Oct 15, 2021 | 8.200 | 8.200 | 7.800 | 7.800 | 88,727 | -0.23(-2.80%) |
Oct 14, 2021 | 8.450 | 8.500 | 7.950 | 8.025 | 178,547 | -0.28(-3.31%) |
Oct 13, 2021 | 8.050 | 8.450 | 8.000 | 8.300 | 106,737 | +0.35(+4.40%) |
Oct 12, 2021 | 7.800 | 8.100 | 7.800 | 7.950 | 73,430 | +0.15(+1.92%) |
Oct 11, 2021 | 8.050 | 8.200 | 7.800 | 7.800 | 128,448 | -0.25(-3.11%) |
Oct 08, 2021 | 8.000 | 8.200 | 7.900 | 8.050 | 102,565 | -0.10(-1.23%) |
Oct 07, 2021 | 7.950 | 8.300 | 7.800 | 8.150 | 97,018 | +0.20(+2.52%) |
Oct 06, 2021 | 7.650 | 8.300 | 7.550 | 7.950 | 316,165 | +0.10(+1.27%) |
Oct 05, 2021 | 8.100 | 8.200 | 7.600 | 7.850 | 320,768 | -0.22(-2.79%) |
Oct 04, 2021 | 8.800 | 8.800 | 7.950 | 8.075 | 366,112 | -0.78(-8.76%) |
Oct 01, 2021 | 8.650 | 9.050 | 8.600 | 8.850 | 193,969 | -0.05(-0.56%) |
Sep 30, 2021 | 8.900 | 9.100 | 7.800 | 8.900 | 529,628 | +0.00(+0.00%) |
Sep 29, 2021 | 9.850 | 9.900 | 8.700 | 8.900 | 858,891 | -0.80(-8.25%) |
Sep 28, 2021 | 10.95 | 10.95 | 9.600 | 9.700 | 1,097,283 | -0.90(-8.49%) |
Sep 27, 2021 | 11.75 | 12.35 | 9.650 | 10.60 | 3,423,716 | -5.65(-34.77%) |
Sep 24, 2021 | 16.30 | 16.80 | 15.60 | 16.25 | 227,118 | +0.05(+0.31%) |
Sep 23, 2021 | 15.75 | 16.44 | 15.35 | 16.20 | 257,980 | +0.55(+3.51%) |
Sep 22, 2021 | 15.50 | 15.90 | 15.38 | 15.65 | 72,311 | +0.25(+1.62%) |
Sep 21, 2021 | 15.15 | 15.70 | 15.00 | 15.40 | 142,400 | +0.30(+1.99%) |
Sep 20, 2021 | 15.75 | 15.95 | 14.85 | 15.10 | 140,024 | -1.00(-6.21%) |
Sep 17, 2021 | 15.05 | 16.25 | 15.05 | 16.10 | 138,001 | +0.95(+6.27%) |
Sep 16, 2021 | 15.10 | 15.25 | 14.30 | 15.15 | 84,172 | +0.05(+0.33%) |
Sep 15, 2021 | 15.20 | 15.43 | 14.90 | 15.10 | 130,994 | -0.10(-0.66%) |
Sep 14, 2021 | 15.25 | 15.40 | 15.00 | 15.20 | 106,253 | +0.30(+2.01%) |
Sep 13, 2021 | 15.70 | 15.70 | 14.85 | 14.90 | 68,839 | -0.60(-3.87%) |
Sep 10, 2021 | 15.85 | 15.97 | 15.20 | 15.50 | 85,422 | -0.10(-0.64%) |
Sep 09, 2021 | 15.10 | 15.85 | 15.00 | 15.60 | 111,149 | +0.50(+3.31%) |
Sep 08, 2021 | 15.00 | 16.65 | 14.80 | 15.10 | 120,898 | +0.10(+0.67%) |
Sep 07, 2021 | 15.75 | 16.45 | 14.85 | 15.00 | 166,079 | -0.10(-0.66%) |
Sep 03, 2021 | 15.30 | 15.60 | 14.90 | 15.10 | 105,342 | -0.40(-2.58%) |
Sep 02, 2021 | 15.00 | 16.15 | 14.45 | 15.50 | 164,273 | +0.25(+1.64%) |
Sep 01, 2021 | 13.50 | 15.35 | 13.25 | 15.25 | 323,886 | +1.90(+14.23%) |
Aug 31, 2021 | 13.75 | 13.80 | 13.15 | 13.35 | 137,695 | -0.45(-3.26%) |
Aug 30, 2021 | 13.50 | 13.95 | 13.20 | 13.80 | 117,990 | +0.25(+1.85%) |
Aug 27, 2021 | 13.65 | 13.75 | 13.35 | 13.55 | 59,828 | +0.05(+0.37%) |
Aug 26, 2021 | 13.85 | 14.05 | 13.25 | 13.50 | 65,818 | +0.00(+0.00%) |
Aug 25, 2021 | 13.00 | 13.75 | 13.00 | 13.50 | 118,024 | +0.55(+4.25%) |
Aug 24, 2021 | 12.85 | 13.20 | 12.45 | 12.95 | 69,981 | +0.15(+1.17%) |
Aug 23, 2021 | 11.95 | 12.93 | 11.90 | 12.80 | 98,432 | +1.20(+10.34%) |
Aug 20, 2021 | 11.75 | 11.95 | 11.00 | 11.60 | 193,527 | -0.35(-2.93%) |
Aug 19, 2021 | 12.05 | 12.20 | 11.65 | 11.95 | 78,464 | -0.25(-2.05%) |
Aug 18, 2021 | 12.05 | 12.57 | 11.85 | 12.20 | 151,446 | +0.10(+0.83%) |
Aug 17, 2021 | 12.45 | 12.75 | 12.00 | 12.10 | 137,792 | -0.40(-3.20%) |
Aug 16, 2021 | 14.00 | 14.00 | 12.50 | 12.50 | 143,073 | -1.65(-11.66%) |
Aug 13, 2021 | 14.30 | 14.65 | 14.00 | 14.15 | 62,139 | -0.35(-2.41%) |
Aug 12, 2021 | 14.25 | 14.55 | 13.95 | 14.50 | 55,395 | +0.25(+1.75%) |
Aug 11, 2021 | 14.90 | 15.00 | 14.20 | 14.25 | 69,523 | -0.65(-4.36%) |
Aug 10, 2021 | 14.80 | 15.45 | 14.75 | 14.90 | 58,373 | +0.00(+0.00%) |
Aug 09, 2021 | 15.00 | 15.35 | 14.65 | 14.90 | 44,408 | -0.05(-0.33%) |
Aug 06, 2021 | 14.75 | 15.85 | 14.30 | 14.95 | 149,835 | +0.20(+1.36%) |
Aug 05, 2021 | 13.70 | 14.85 | 13.55 | 14.75 | 149,628 | +0.85(+6.12%) |
Aug 04, 2021 | 14.15 | 14.24 | 13.65 | 13.90 | 45,746 | -0.30(-2.11%) |
Aug 03, 2021 | 15.05 | 15.08 | 13.90 | 14.20 | 75,552 | -0.30(-2.07%) |
Aug 02, 2021 | 14.15 | 15.20 | 13.87 | 14.50 | 125,508 | +0.65(+4.69%) |
Jul 30, 2021 | 14.25 | 14.45 | 13.65 | 13.85 | 24,242 | -0.30(-2.12%) |
Jul 29, 2021 | 14.50 | 14.55 | 14.00 | 14.15 | 41,056 | -0.40(-2.75%) |
Jul 28, 2021 | 13.60 | 14.70 | 13.55 | 14.55 | 64,038 | +1.05(+7.78%) |
Jul 27, 2021 | 14.00 | 14.05 | 13.05 | 13.50 | 106,258 | -0.25(-1.82%) |
Jul 26, 2021 | 13.93 | 14.25 | 13.55 | 13.75 | 89,932 | -0.15(-1.08%) |
Jul 23, 2021 | 13.64 | 14.03 | 13.55 | 13.90 | 71,111 | -0.15(-1.07%) |
Jul 22, 2021 | 14.60 | 14.95 | 13.99 | 14.05 | 64,285 | -0.55(-3.77%) |
Jul 21, 2021 | 14.20 | 14.80 | 14.15 | 14.60 | 89,943 | +0.55(+3.91%) |
Jul 20, 2021 | 14.15 | 14.50 | 13.25 | 14.05 | 109,907 | -0.30(-2.09%) |
Jul 19, 2021 | 13.05 | 14.50 | 12.90 | 14.35 | 164,850 | +0.75(+5.51%) |
Jul 16, 2021 | 14.10 | 14.20 | 13.55 | 13.60 | 95,799 | -0.40(-2.86%) |
Jul 15, 2021 | 14.00 | 14.75 | 13.53 | 14.00 | 195,677 | +0.25(+1.82%) |
Jul 14, 2021 | 15.10 | 15.50 | 13.75 | 13.75 | 288,964 | -1.65(-10.71%) |
Jul 13, 2021 | 15.55 | 16.12 | 14.60 | 15.40 | 423,224 | -0.15(-0.96%) |
Jul 12, 2021 | 16.55 | 16.85 | 15.25 | 15.55 | 525,317 | -1.50(-8.80%) |
Jul 09, 2021 | 16.70 | 19.05 | 16.50 | 17.05 | 4,606,756 | +1.25(+7.91%) |
Jul 08, 2021 | 15.75 | 16.75 | 15.05 | 15.80 | 492,637 | -0.10(-0.63%) |
Jul 07, 2021 | 16.55 | 16.95 | 15.60 | 15.90 | 66,601 | -0.30(-1.85%) |
Jul 06, 2021 | 16.30 | 16.55 | 15.85 | 16.20 | 39,076 | -0.25(-1.52%) |
Jul 02, 2021 | 16.70 | 17.00 | 15.65 | 16.45 | 112,927 | -0.25(-1.50%) |
Jul 01, 2021 | 16.50 | 17.15 | 16.30 | 16.70 | 76,997 | +0.20(+1.21%) |
Jun 30, 2021 | 16.85 | 17.10 | 16.10 | 16.50 | 87,932 | -0.35(-2.08%) |
Jun 29, 2021 | 17.45 | 17.60 | 16.70 | 16.85 | 39,921 | -0.50(-2.88%) |
Jun 28, 2021 | 17.80 | 18.10 | 17.25 | 17.35 | 80,070 | -0.40(-2.25%) |
Jun 25, 2021 | 17.80 | 18.25 | 17.25 | 17.75 | 64,981 | +0.10(+0.57%) |
Jun 24, 2021 | 17.50 | 17.85 | 17.00 | 17.65 | 67,538 | +0.50(+2.92%) |
Jun 23, 2021 | 16.75 | 17.35 | 16.50 | 17.15 | 68,812 | +0.40(+2.39%) |
Jun 22, 2021 | 17.50 | 17.50 | 16.25 | 16.75 | 58,922 | +0.00(+0.00%) |
Jun 21, 2021 | 17.80 | 17.80 | 16.55 | 16.75 | 87,251 | -1.10(-6.16%) |
Jun 18, 2021 | 17.35 | 17.90 | 16.65 | 17.85 | 83,638 | +0.25(+1.42%) |
Jun 17, 2021 | 17.45 | 18.08 | 17.10 | 17.60 | 48,614 | +0.10(+0.57%) |
Jun 16, 2021 | 17.70 | 18.10 | 17.05 | 17.50 | 77,474 | -0.05(-0.28%) |
Jun 15, 2021 | 18.35 | 18.55 | 17.00 | 17.55 | 214,063 | -1.05(-5.65%) |
Jun 14, 2021 | 15.95 | 19.35 | 15.95 | 18.60 | 467,444 | +2.80(+17.72%) |
Jun 11, 2021 | 15.40 | 16.05 | 15.25 | 15.80 | 68,862 | +0.40(+2.60%) |
Jun 10, 2021 | 15.70 | 15.98 | 15.40 | 15.40 | 79,922 | -0.15(-0.96%) |
Jun 09, 2021 | 15.00 | 16.39 | 14.85 | 15.55 | 153,029 | +0.60(+4.01%) |
Jun 08, 2021 | 15.25 | 15.50 | 14.56 | 14.95 | 55,002 | +0.05(+0.34%) |
Jun 07, 2021 | 15.40 | 15.96 | 14.65 | 14.90 | 87,601 | -0.45(-2.93%) |
Jun 04, 2021 | 14.70 | 15.50 | 14.50 | 15.35 | 43,733 | +0.70(+4.78%) |
Jun 03, 2021 | 14.25 | 14.90 | 13.95 | 14.65 | 36,742 | +0.15(+1.03%) |
Jun 02, 2021 | 14.95 | 15.30 | 14.50 | 14.50 | 65,746 | -0.35(-2.36%) |
Jun 01, 2021 | 15.00 | 15.30 | 14.60 | 14.85 | 112,162 | +0.00(+0.00%) |
May 28, 2021 | 15.00 | 15.50 | 14.45 | 14.85 | 54,981 | -0.15(-1.00%) |
May 27, 2021 | 15.50 | 15.50 | 14.53 | 15.00 | 42,246 | -0.30(-1.96%) |
May 26, 2021 | 14.30 | 15.45 | 14.00 | 15.30 | 116,550 | +0.95(+6.62%) |
May 25, 2021 | 14.25 | 14.70 | 13.95 | 14.35 | 22,541 | -0.05(-0.35%) |
May 24, 2021 | 14.45 | 14.45 | 13.85 | 14.40 | 26,638 | -0.05(-0.35%) |
May 21, 2021 | 15.25 | 15.25 | 14.10 | 14.45 | 83,386 | +0.10(+0.70%) |
May 20, 2021 | 13.80 | 14.50 | 13.55 | 14.35 | 55,000 | +0.75(+5.51%) |
May 19, 2021 | 13.90 | 14.00 | 13.05 | 13.60 | 55,433 | -0.15(-1.09%) |
May 18, 2021 | 13.75 | 14.25 | 13.60 | 13.75 | 122,760 | +0.00(+0.00%) |
May 17, 2021 | 13.05 | 13.95 | 12.80 | 13.75 | 78,819 | +0.90(+7.00%) |
May 14, 2021 | 12.60 | 13.30 | 12.60 | 12.85 | 63,441 | +0.35(+2.80%) |
May 13, 2021 | 13.25 | 13.75 | 12.50 | 12.50 | 66,442 | -0.70(-5.30%) |
May 12, 2021 | 13.45 | 13.93 | 13.00 | 13.20 | 70,144 | -0.70(-5.04%) |
May 11, 2021 | 13.30 | 14.25 | 13.10 | 13.90 | 80,322 | -0.25(-1.77%) |
May 10, 2021 | 14.45 | 14.65 | 13.75 | 14.15 | 41,355 | -0.50(-3.41%) |
May 07, 2021 | 14.10 | 14.97 | 14.05 | 14.65 | 63,717 | -0.25(-1.68%) |
May 06, 2021 | 15.40 | 15.40 | 14.05 | 14.90 | 72,788 | +0.35(+2.41%) |
May 05, 2021 | 14.75 | 15.70 | 14.35 | 14.55 | 100,337 | +0.05(+0.34%) |
May 04, 2021 | 15.40 | 15.85 | 14.15 | 14.50 | 83,786 | -1.15(-7.35%) |