Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.600 | 1.690 | 1.550 | 1.560 | 172,028 | -0.07(-4.29%) |
Apr 28, 2022 | 1.680 | 1.720 | 1.580 | 1.630 | 378,487 | -0.04(-2.40%) |
Apr 27, 2022 | 1.750 | 1.790 | 1.670 | 1.670 | 242,796 | -0.07(-4.02%) |
Apr 26, 2022 | 1.780 | 1.860 | 1.740 | 1.740 | 437,513 | -0.05(-2.79%) |
Apr 25, 2022 | 1.850 | 1.910 | 1.770 | 1.790 | 188,739 | -0.06(-3.24%) |
Apr 22, 2022 | 1.850 | 1.870 | 1.820 | 1.850 | 120,126 | +0.00(+0.00%) |
Apr 21, 2022 | 2.060 | 2.140 | 1.840 | 1.850 | 272,439 | -0.20(-9.76%) |
Apr 20, 2022 | 2.210 | 2.210 | 2.020 | 2.050 | 253,393 | -0.13(-5.96%) |
Apr 19, 2022 | 2.250 | 2.320 | 2.160 | 2.180 | 251,433 | -0.08(-3.54%) |
Apr 18, 2022 | 2.480 | 2.495 | 2.250 | 2.260 | 194,804 | -0.25(-9.96%) |
Apr 14, 2022 | 2.620 | 2.620 | 2.450 | 2.510 | 209,694 | -0.11(-4.20%) |
Apr 13, 2022 | 2.660 | 2.700 | 2.520 | 2.620 | 180,715 | +0.03(+1.16%) |
Apr 12, 2022 | 2.580 | 2.700 | 2.530 | 2.590 | 220,081 | +0.03(+1.17%) |
Apr 11, 2022 | 2.590 | 2.640 | 2.500 | 2.560 | 175,646 | -0.06(-2.10%) |
Apr 08, 2022 | 2.870 | 2.880 | 2.590 | 2.615 | 175,667 | -0.29(-10.14%) |
Apr 07, 2022 | 2.830 | 3.140 | 2.810 | 2.910 | 312,581 | +0.07(+2.46%) |
Apr 06, 2022 | 2.730 | 2.930 | 2.630 | 2.840 | 198,503 | +0.08(+2.90%) |
Apr 05, 2022 | 2.900 | 2.950 | 2.730 | 2.760 | 89,628 | -0.12(-4.17%) |
Apr 04, 2022 | 2.780 | 2.950 | 2.780 | 2.880 | 77,157 | +0.06(+2.13%) |
Apr 01, 2022 | 2.740 | 2.870 | 2.670 | 2.820 | 169,672 | +0.08(+2.92%) |
Mar 31, 2022 | 2.820 | 2.850 | 2.610 | 2.740 | 140,615 | -0.02(-0.72%) |
Mar 30, 2022 | 2.940 | 3.060 | 2.760 | 2.760 | 147,220 | -0.14(-4.83%) |
Mar 29, 2022 | 2.830 | 2.950 | 2.820 | 2.900 | 146,721 | +0.13(+4.69%) |
Mar 28, 2022 | 2.850 | 2.863 | 2.650 | 2.770 | 197,287 | -0.07(-2.46%) |
Mar 25, 2022 | 3.030 | 3.078 | 2.800 | 2.840 | 85,375 | -0.19(-6.27%) |
Mar 24, 2022 | 2.920 | 3.080 | 2.800 | 3.030 | 170,451 | +0.11(+3.77%) |
Mar 23, 2022 | 3.020 | 3.160 | 2.900 | 2.920 | 200,905 | -0.17(-5.50%) |
Mar 22, 2022 | 2.940 | 3.240 | 2.875 | 3.090 | 377,746 | +0.15(+5.10%) |
Mar 21, 2022 | 3.110 | 3.145 | 2.920 | 2.940 | 156,523 | -0.17(-5.47%) |
Mar 18, 2022 | 3.000 | 3.170 | 2.920 | 3.110 | 159,079 | +0.03(+0.97%) |
Mar 17, 2022 | 2.960 | 3.190 | 2.900 | 3.080 | 346,466 | +0.12(+4.05%) |
Mar 16, 2022 | 2.930 | 3.110 | 2.850 | 2.960 | 168,309 | +0.10(+3.50%) |
Mar 15, 2022 | 2.740 | 2.870 | 2.710 | 2.860 | 75,805 | +0.12(+4.38%) |
Mar 14, 2022 | 2.840 | 2.860 | 2.625 | 2.740 | 160,251 | -0.10(-3.52%) |
Mar 11, 2022 | 3.100 | 3.179 | 2.800 | 2.840 | 145,649 | -0.24(-7.79%) |
Mar 10, 2022 | 3.380 | 3.410 | 3.060 | 3.080 | 136,101 | -0.33(-9.68%) |
Mar 09, 2022 | 3.060 | 3.460 | 2.980 | 3.410 | 195,719 | +0.45(+15.20%) |
Mar 08, 2022 | 3.110 | 3.110 | 2.810 | 2.960 | 161,865 | -0.09(-2.95%) |
Mar 07, 2022 | 2.870 | 3.120 | 2.870 | 3.050 | 218,476 | +0.13(+4.45%) |
Mar 04, 2022 | 3.090 | 3.090 | 2.800 | 2.920 | 178,467 | -0.13(-4.26%) |
Mar 03, 2022 | 3.380 | 3.380 | 3.010 | 3.050 | 134,106 | -0.27(-8.13%) |
Mar 02, 2022 | 3.510 | 3.510 | 3.230 | 3.320 | 125,289 | -0.17(-4.87%) |
Mar 01, 2022 | 3.550 | 3.610 | 3.440 | 3.490 | 134,640 | +0.00(+0.00%) |
Feb 28, 2022 | 3.570 | 3.630 | 3.440 | 3.490 | 206,607 | -0.10(-2.79%) |
Feb 25, 2022 | 3.540 | 3.640 | 3.380 | 3.590 | 128,280 | +0.05(+1.41%) |
Feb 24, 2022 | 2.900 | 3.610 | 2.851 | 3.540 | 436,262 | +0.53(+17.61%) |
Feb 23, 2022 | 3.220 | 3.350 | 2.990 | 3.010 | 449,997 | -0.20(-6.23%) |
Feb 22, 2022 | 3.010 | 3.470 | 2.900 | 3.210 | 474,772 | +0.13(+4.22%) |
Feb 18, 2022 | 3.080 | 0 | +0.19(+6.57%) | |||
Feb 17, 2022 | 3.020 | 3.080 | 2.880 | 2.890 | 149,862 | -0.17(-5.56%) |
Feb 16, 2022 | 3.090 | 3.110 | 3.010 | 3.060 | 96,139 | -0.04(-1.29%) |
Feb 15, 2022 | 3.030 | 3.170 | 2.980 | 3.100 | 126,478 | +0.12(+4.03%) |
Feb 14, 2022 | 3.030 | 3.040 | 2.950 | 2.980 | 130,087 | -0.07(-2.30%) |
Feb 11, 2022 | 3.200 | 3.250 | 3.000 | 3.050 | 225,423 | -0.14(-4.39%) |
Feb 10, 2022 | 3.360 | 3.450 | 3.150 | 3.190 | 302,368 | -0.20(-5.90%) |
Feb 09, 2022 | 3.340 | 3.410 | 3.260 | 3.390 | 302,404 | +0.09(+2.73%) |
Feb 08, 2022 | 3.320 | 3.350 | 3.170 | 3.300 | 153,763 | -0.05(-1.49%) |
Feb 07, 2022 | 3.460 | 3.570 | 3.310 | 3.350 | 528,168 | -0.08(-2.33%) |
Feb 04, 2022 | 3.350 | 3.510 | 3.230 | 3.430 | 207,015 | +0.04(+1.18%) |
Feb 03, 2022 | 3.720 | 3.360 | 3.390 | 151,691 | -0.28(-7.63%) | |
Feb 02, 2022 | 3.860 | 3.950 | 3.634 | 3.670 | 227,070 | -0.18(-4.68%) |
Feb 01, 2022 | 3.830 | 3.990 | 3.660 | 3.850 | 129,000 | +0.01(+0.26%) |
Jan 31, 2022 | 3.390 | 3.860 | 3.840 | 254,130 | +0.40(+11.63%) | |
Jan 28, 2022 | 3.250 | 3.490 | 3.100 | 3.440 | 340,757 | +0.19(+5.85%) |
Jan 27, 2022 | 3.830 | 3.830 | 3.205 | 3.250 | 240,889 | -0.46(-12.40%) |
Jan 26, 2022 | 4.050 | 4.080 | 3.680 | 3.710 | 321,454 | -0.27(-6.78%) |
Jan 25, 2022 | 3.810 | 4.030 | 3.740 | 3.980 | 135,685 | +0.10(+2.58%) |
Jan 24, 2022 | 3.500 | 3.910 | 3.340 | 3.880 | 248,045 | +0.25(+6.89%) |
Jan 21, 2022 | 3.690 | 4.030 | 3.520 | 3.630 | 172,762 | -0.13(-3.46%) |
Jan 20, 2022 | 4.040 | 4.100 | 3.740 | 3.760 | 239,939 | -0.24(-6.00%) |
Jan 19, 2022 | 3.610 | 4.070 | 3.550 | 4.000 | 294,242 | +0.39(+10.80%) |
Jan 18, 2022 | 3.900 | 3.954 | 3.590 | 3.610 | 131,662 | -0.35(-8.84%) |
Jan 14, 2022 | 3.960 | 0 | +0.17(+4.49%) | |||
Jan 13, 2022 | 3.750 | 3.870 | 3.430 | 3.790 | 486,056 | +0.06(+1.61%) |
Jan 12, 2022 | 3.870 | 3.900 | 3.670 | 3.730 | 406,703 | -0.09(-2.36%) |
Jan 11, 2022 | 3.740 | 3.902 | 3.620 | 3.820 | 345,947 | +0.08(+2.14%) |
Jan 10, 2022 | 3.700 | 3.800 | 3.545 | 3.740 | 240,722 | -0.04(-1.06%) |
Jan 07, 2022 | 3.773 | 3.910 | 3.650 | 3.780 | 164,234 | +0.04(+1.07%) |
Jan 06, 2022 | 4.030 | 4.150 | 3.710 | 3.740 | 408,521 | -0.46(-10.95%) |
Jan 05, 2022 | 4.610 | 4.710 | 4.090 | 4.200 | 387,510 | -0.34(-7.49%) |
Jan 04, 2022 | 4.860 | 4.910 | 4.500 | 4.540 | 215,466 | -0.28(-5.81%) |
Jan 03, 2022 | 4.870 | 4.990 | 4.560 | 4.820 | 272,925 | -0.08(-1.63%) |
Dec 31, 2021 | 4.930 | 5.160 | 4.850 | 4.900 | 202,850 | -0.04(-0.81%) |
Dec 30, 2021 | 4.750 | 5.150 | 4.540 | 4.940 | 342,168 | +0.47(+10.51%) |
Dec 29, 2021 | 4.480 | 4.630 | 4.310 | 4.470 | 241,599 | -0.01(-0.22%) |
Dec 28, 2021 | 4.610 | 4.670 | 4.400 | 4.480 | 379,850 | -0.17(-3.66%) |
Dec 27, 2021 | 4.845 | 4.845 | 4.620 | 4.650 | 180,103 | -0.08(-1.69%) |
Dec 23, 2021 | 4.500 | 4.780 | 4.440 | 4.730 | 212,123 | +0.22(+4.88%) |
Dec 22, 2021 | 4.700 | 4.710 | 4.450 | 4.510 | 159,682 | -0.16(-3.43%) |
Dec 21, 2021 | 4.680 | 4.790 | 4.570 | 4.670 | 162,448 | -0.02(-0.43%) |
Dec 20, 2021 | 4.690 | 4.840 | 4.350 | 4.690 | 329,444 | +0.14(+3.08%) |
Dec 17, 2021 | 4.300 | 4.670 | 4.110 | 4.550 | 534,166 | +0.23(+5.32%) |
Dec 16, 2021 | 4.450 | 4.684 | 4.240 | 4.320 | 228,827 | -0.13(-2.92%) |
Dec 15, 2021 | 4.190 | 4.470 | 3.960 | 4.450 | 301,972 | +0.26(+6.21%) |
Dec 14, 2021 | 4.240 | 4.330 | 4.080 | 4.190 | 288,430 | -0.09(-2.10%) |
Dec 13, 2021 | 4.750 | 4.750 | 4.210 | 4.280 | 449,603 | -0.37(-7.96%) |
Dec 10, 2021 | 4.390 | 4.900 | 4.320 | 4.650 | 642,343 | +0.33(+7.64%) |
Dec 09, 2021 | 4.680 | 4.770 | 4.270 | 4.320 | 589,345 | -0.40(-8.47%) |
Dec 08, 2021 | 4.880 | 4.919 | 4.560 | 4.720 | 399,063 | -0.08(-1.67%) |
Dec 07, 2021 | 4.650 | 4.990 | 4.356 | 4.800 | 2,474,255 | +0.16(+3.45%) |
Dec 06, 2021 | 8.270 | 8.358 | 4.640 | 4.640 | 4,200,122 | -5.86(-55.81%) |
Dec 03, 2021 | 10.70 | 10.71 | 9.925 | 10.50 | 455,783 | +0.11(+1.06%) |
Dec 02, 2021 | 9.770 | 10.61 | 9.285 | 10.39 | 385,252 | +0.48(+4.84%) |
Dec 01, 2021 | 9.480 | 10.06 | 9.290 | 9.910 | 585,632 | +0.64(+6.90%) |
Nov 30, 2021 | 8.970 | 9.360 | 8.700 | 9.270 | 323,342 | +0.27(+3.00%) |
Nov 29, 2021 | 9.100 | 9.300 | 8.760 | 9.000 | 337,635 | -0.04(-0.44%) |
Nov 26, 2021 | 8.770 | 9.130 | 8.760 | 9.040 | 218,737 | -0.06(-0.66%) |
Nov 24, 2021 | 8.350 | 9.180 | 8.065 | 9.100 | 227,449 | +0.67(+7.95%) |
Nov 23, 2021 | 7.960 | 8.510 | 7.580 | 8.430 | 757,259 | +0.44(+5.51%) |
Nov 22, 2021 | 8.630 | 8.790 | 7.830 | 7.990 | 582,817 | -0.63(-7.31%) |
Nov 19, 2021 | 8.820 | 9.197 | 8.610 | 8.620 | 104,280 | -0.20(-2.27%) |
Nov 18, 2021 | 9.030 | 8.880 | 8.050 | 8.820 | 566,725 | -0.19(-2.11%) |
Nov 17, 2021 | 9.570 | 9.825 | 8.950 | 9.010 | 257,752 | -0.65(-6.73%) |
Nov 16, 2021 | 9.960 | 9.960 | 9.600 | 9.660 | 102,534 | -0.30(-3.01%) |
Nov 15, 2021 | 10.58 | 10.74 | 9.910 | 9.960 | 114,490 | -0.52(-4.96%) |
Nov 12, 2021 | 10.39 | 10.68 | 10.12 | 10.48 | 182,124 | +0.17(+1.65%) |
Nov 11, 2021 | 10.40 | 10.66 | 10.04 | 10.31 | 236,796 | -0.02(-0.19%) |
Nov 10, 2021 | 10.80 | 10.33 | 304,684 | -0.52(-4.79%) | ||
Nov 09, 2021 | 11.61 | 11.79 | 10.77 | 10.85 | 151,038 | -0.87(-7.42%) |
Nov 08, 2021 | 11.93 | 12.10 | 11.58 | 11.72 | 152,860 | -0.16(-1.35%) |
Nov 05, 2021 | 12.75 | 12.75 | 11.72 | 11.88 | 147,522 | -0.74(-5.86%) |
Nov 04, 2021 | 13.12 | 13.37 | 12.41 | 12.62 | 86,429 | -0.38(-2.92%) |
Nov 03, 2021 | 13.12 | 13.68 | 12.81 | 13.00 | 176,567 | -0.14(-1.07%) |
Nov 02, 2021 | 13.50 | 13.68 | 12.99 | 13.14 | 155,561 | -0.35(-2.59%) |
Nov 01, 2021 | 13.30 | 14.03 | 13.09 | 13.49 | 119,565 | +0.40(+3.06%) |
Oct 29, 2021 | 12.71 | 13.25 | 12.71 | 13.09 | 57,828 | +0.21(+1.63%) |
Oct 28, 2021 | 12.42 | 12.93 | 12.29 | 12.88 | 63,769 | +0.56(+4.55%) |
Oct 27, 2021 | 12.77 | 12.85 | 12.20 | 12.32 | 67,802 | -0.49(-3.83%) |
Oct 26, 2021 | 13.00 | 13.05 | 12.81 | 83,236 | -0.14(-1.08%) | |
Oct 25, 2021 | 12.97 | 13.20 | 12.64 | 12.95 | 71,279 | -0.04(-0.31%) |
Oct 22, 2021 | 13.00 | 13.05 | 12.61 | 12.99 | 73,928 | -0.01(-0.08%) |
Oct 21, 2021 | 12.93 | 13.31 | 12.93 | 13.00 | 73,949 | +0.07(+0.54%) |
Oct 20, 2021 | 12.76 | 13.09 | 12.02 | 12.93 | 80,175 | +0.19(+1.49%) |
Oct 19, 2021 | 12.76 | 13.00 | 12.51 | 12.74 | 75,734 | +0.22(+1.76%) |
Oct 18, 2021 | 13.38 | 13.45 | 12.41 | 12.52 | 98,465 | -0.97(-7.19%) |
Oct 15, 2021 | 14.18 | 14.18 | 13.11 | 13.49 | 127,503 | -0.35(-2.53%) |
Oct 14, 2021 | 13.64 | 14.06 | 13.05 | 13.84 | 86,560 | +0.41(+3.05%) |
Oct 13, 2021 | 13.87 | 13.90 | 12.98 | 13.43 | 62,671 | -0.54(-3.87%) |
Oct 12, 2021 | 12.95 | 14.06 | 12.89 | 13.97 | 101,807 | +0.97(+7.46%) |
Oct 11, 2021 | 12.41 | 13.39 | 12.36 | 13.00 | 100,064 | +0.54(+4.33%) |
Oct 08, 2021 | 12.92 | 12.92 | 12.24 | 12.46 | 82,145 | -0.39(-3.04%) |
Oct 07, 2021 | 12.88 | 13.27 | 12.65 | 12.85 | 117,320 | +0.01(+0.08%) |
Oct 06, 2021 | 12.54 | 13.10 | 12.54 | 12.84 | 57,915 | +0.06(+0.47%) |
Oct 05, 2021 | 12.68 | 13.50 | 12.55 | 12.78 | 204,113 | +0.13(+1.03%) |
Oct 04, 2021 | 13.31 | 13.46 | 12.30 | 12.65 | 131,454 | -0.73(-5.46%) |
Oct 01, 2021 | 12.87 | 13.48 | 12.30 | 13.38 | 74,464 | +0.73(+5.77%) |
Sep 30, 2021 | 12.38 | 12.73 | 12.28 | 12.65 | 77,770 | +0.33(+2.68%) |
Sep 29, 2021 | 12.71 | 12.74 | 12.25 | 12.32 | 96,027 | -0.35(-2.76%) |
Sep 28, 2021 | 13.38 | 13.54 | 12.61 | 12.67 | 160,270 | -0.85(-6.29%) |
Sep 27, 2021 | 12.75 | 13.90 | 12.52 | 13.52 | 138,226 | +0.64(+4.97%) |
Sep 24, 2021 | 13.20 | 13.84 | 12.25 | 12.88 | 144,994 | -0.02(-0.16%) |
Sep 23, 2021 | 13.79 | 14.04 | 12.68 | 12.90 | 258,998 | -0.84(-6.11%) |
Sep 22, 2021 | 14.39 | 14.98 | 13.70 | 13.74 | 238,010 | -0.52(-3.65%) |
Sep 21, 2021 | 14.00 | 14.44 | 13.80 | 14.26 | 270,141 | +0.30(+2.15%) |
Sep 20, 2021 | 15.22 | 15.22 | 13.53 | 13.96 | 268,826 | -1.33(-8.70%) |
Sep 17, 2021 | 15.73 | 16.57 | 15.29 | 15.29 | 1,702,095 | -0.35(-2.24%) |
Sep 16, 2021 | 15.92 | 16.13 | 15.06 | 15.64 | 323,381 | -0.35(-2.19%) |
Sep 15, 2021 | 15.96 | 16.61 | 15.77 | 15.99 | 211,967 | +0.02(+0.13%) |
Sep 14, 2021 | 16.43 | 16.83 | 15.66 | 15.97 | 178,012 | -0.28(-1.72%) |
Sep 13, 2021 | 15.76 | 17.07 | 15.02 | 16.25 | 311,439 | -0.45(-2.69%) |
Sep 10, 2021 | 17.62 | 17.62 | 16.60 | 16.70 | 206,615 | -0.70(-4.02%) |
Sep 09, 2021 | 17.17 | 17.77 | 16.87 | 17.40 | 257,869 | +0.24(+1.40%) |
Sep 08, 2021 | 18.47 | 18.47 | 16.55 | 17.16 | 206,942 | -1.17(-6.38%) |
Sep 07, 2021 | 18.72 | 19.29 | 17.52 | 18.33 | 223,741 | -0.27(-1.45%) |
Sep 03, 2021 | 18.33 | 18.84 | 17.61 | 18.60 | 318,042 | +0.36(+1.97%) |
Sep 02, 2021 | 17.48 | 18.44 | 17.39 | 18.24 | 214,992 | +0.88(+5.07%) |
Sep 01, 2021 | 17.85 | 18.50 | 16.92 | 17.36 | 236,406 | -0.40(-2.25%) |
Aug 31, 2021 | 17.00 | 18.20 | 17.00 | 17.76 | 238,951 | +0.82(+4.84%) |
Aug 30, 2021 | 17.61 | 17.79 | 16.29 | 16.94 | 306,302 | -0.34(-1.97%) |
Aug 27, 2021 | 15.85 | 17.43 | 15.85 | 17.28 | 406,197 | +1.53(+9.71%) |
Aug 26, 2021 | 15.55 | 16.24 | 15.55 | 15.75 | 148,059 | +0.09(+0.57%) |
Aug 25, 2021 | 15.31 | 16.80 | 15.31 | 15.66 | 247,178 | +0.27(+1.75%) |
Aug 24, 2021 | 15.28 | 16.00 | 15.16 | 15.39 | 546,099 | +0.34(+2.26%) |
Aug 23, 2021 | 14.06 | 15.19 | 14.06 | 15.05 | 321,949 | +1.31(+9.53%) |
Aug 20, 2021 | 12.68 | 13.90 | 12.68 | 13.74 | 266,810 | +0.94(+7.34%) |
Aug 19, 2021 | 13.00 | 13.09 | 12.34 | 12.80 | 140,835 | -0.35(-2.66%) |
Aug 18, 2021 | 12.83 | 13.78 | 12.57 | 13.15 | 177,216 | +0.33(+2.57%) |
Aug 17, 2021 | 12.63 | 12.88 | 12.03 | 12.82 | 152,267 | +0.13(+1.02%) |
Aug 16, 2021 | 12.88 | 13.25 | 12.36 | 12.69 | 79,518 | -0.20(-1.55%) |
Aug 13, 2021 | 12.27 | 13.31 | 12.06 | 12.89 | 222,447 | +0.58(+4.71%) |
Aug 12, 2021 | 11.59 | 12.50 | 11.33 | 12.31 | 143,210 | +0.90(+7.89%) |
Aug 11, 2021 | 11.48 | 11.71 | 10.86 | 11.41 | 121,815 | -0.01(-0.09%) |
Aug 10, 2021 | 11.75 | 11.85 | 11.06 | 11.42 | 260,426 | -0.35(-2.97%) |
Aug 09, 2021 | 12.65 | 12.70 | 11.66 | 11.77 | 112,169 | -1.02(-7.97%) |
Aug 06, 2021 | 13.73 | 13.79 | 12.50 | 12.79 | 241,613 | -0.91(-6.64%) |
Aug 05, 2021 | 12.29 | 13.71 | 12.11 | 13.70 | 327,931 | +1.59(+13.13%) |
Aug 04, 2021 | 11.67 | 12.35 | 11.41 | 12.11 | 147,914 | +0.40(+3.42%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.42 | 11.71 | 53,548 | -0.01(-0.09%) |
Aug 02, 2021 | 11.23 | 12.09 | 11.23 | 11.72 | 77,687 | +0.57(+5.11%) |
Jul 30, 2021 | 11.68 | 12.02 | 10.75 | 11.15 | 144,573 | -0.71(-5.99%) |
Jul 29, 2021 | 12.35 | 12.78 | 11.79 | 11.86 | 86,943 | -0.25(-2.06%) |
Jul 28, 2021 | 11.72 | 12.51 | 11.58 | 12.11 | 92,198 | +0.33(+2.80%) |
Jul 27, 2021 | 11.64 | 11.95 | 11.20 | 11.78 | 173,227 | -0.24(-2.00%) |
Jul 26, 2021 | 12.33 | 12.56 | 11.77 | 12.02 | 68,276 | -0.33(-2.67%) |
Jul 23, 2021 | 12.85 | 13.23 | 12.33 | 12.35 | 85,007 | -0.49(-3.82%) |
Jul 22, 2021 | 13.89 | 13.89 | 12.77 | 12.84 | 69,634 | -1.04(-7.49%) |
Jul 21, 2021 | 13.56 | 13.89 | 13.27 | 13.88 | 36,361 | +0.34(+2.51%) |
Jul 20, 2021 | 13.45 | 13.75 | 13.08 | 13.54 | 66,400 | +0.13(+0.97%) |
Jul 19, 2021 | 13.06 | 13.72 | 12.71 | 13.41 | 46,301 | +0.10(+0.75%) |
Jul 16, 2021 | 13.44 | 13.93 | 13.15 | 13.31 | 73,159 | +0.02(+0.15%) |
Jul 15, 2021 | 13.06 | 13.98 | 12.57 | 13.29 | 131,822 | +0.27(+2.07%) |
Jul 14, 2021 | 14.26 | 14.26 | 12.72 | 13.02 | 178,902 | -1.20(-8.44%) |
Jul 13, 2021 | 14.35 | 14.62 | 14.11 | 14.22 | 93,148 | -0.24(-1.66%) |
Jul 12, 2021 | 14.69 | 15.09 | 14.27 | 14.46 | 101,760 | -0.32(-2.17%) |
Jul 09, 2021 | 14.75 | 14.86 | 14.44 | 14.78 | 64,747 | +0.23(+1.58%) |
Jul 08, 2021 | 13.72 | 14.61 | 13.25 | 14.55 | 84,574 | +0.64(+4.60%) |
Jul 07, 2021 | 14.40 | 14.50 | 13.75 | 13.91 | 193,434 | -0.39(-2.73%) |
Jul 06, 2021 | 15.33 | 15.39 | 14.20 | 14.30 | 94,614 | -1.04(-6.78%) |
Jul 02, 2021 | 15.55 | 15.60 | 15.12 | 15.34 | 71,074 | -0.16(-1.03%) |
Jul 01, 2021 | 15.70 | 15.70 | 15.04 | 15.50 | 123,019 | +0.04(+0.26%) |
Jun 30, 2021 | 15.39 | 15.77 | 15.10 | 15.46 | 152,293 | +0.06(+0.39%) |
Jun 29, 2021 | 16.08 | 16.08 | 15.01 | 15.40 | 270,608 | -0.55(-3.45%) |
Jun 28, 2021 | 17.20 | 17.20 | 15.68 | 15.95 | 257,814 | -1.19(-6.94%) |
Jun 25, 2021 | 16.08 | 17.48 | 15.71 | 17.14 | 758,175 | +1.10(+6.86%) |
Jun 24, 2021 | 15.67 | 16.43 | 15.57 | 16.04 | 421,266 | +0.43(+2.75%) |
Jun 23, 2021 | 15.98 | 16.20 | 15.35 | 15.61 | 272,112 | -0.38(-2.38%) |
Jun 22, 2021 | 15.96 | 16.14 | 15.34 | 15.99 | 290,366 | -0.01(-0.06%) |
Jun 21, 2021 | 15.94 | 16.11 | 15.54 | 16.00 | 178,011 | +0.12(+0.76%) |
Jun 18, 2021 | 15.76 | 15.96 | 15.45 | 15.88 | 163,306 | -0.15(-0.94%) |
Jun 17, 2021 | 16.33 | 16.50 | 15.99 | 16.03 | 165,280 | -0.36(-2.20%) |
Jun 16, 2021 | 16.20 | 16.66 | 15.95 | 16.39 | 107,019 | +0.11(+0.68%) |
Jun 15, 2021 | 16.40 | 16.60 | 15.94 | 16.28 | 210,694 | -0.04(-0.25%) |
Jun 14, 2021 | 16.50 | 16.91 | 15.94 | 16.32 | 175,367 | -0.05(-0.31%) |
Jun 11, 2021 | 16.72 | 16.72 | 16.15 | 16.37 | 55,084 | -0.28(-1.68%) |
Jun 10, 2021 | 16.85 | 16.85 | 16.23 | 16.65 | 134,917 | +0.12(+0.73%) |
Jun 09, 2021 | 16.20 | 17.00 | 16.15 | 16.53 | 220,181 | +0.43(+2.67%) |
Jun 08, 2021 | 16.27 | 16.83 | 16.01 | 16.10 | 348,963 | -0.09(-0.56%) |
Jun 07, 2021 | 16.81 | 17.16 | 16.00 | 16.19 | 345,701 | -0.46(-2.76%) |
Jun 04, 2021 | 16.97 | 17.12 | 16.53 | 16.65 | 111,429 | -0.21(-1.25%) |
Jun 03, 2021 | 16.71 | 17.20 | 16.37 | 16.86 | 139,567 | +0.15(+0.90%) |
Jun 02, 2021 | 17.07 | 17.84 | 16.25 | 16.71 | 172,541 | +0.10(+0.60%) |
Jun 01, 2021 | 17.67 | 18.39 | 16.32 | 16.61 | 198,666 | -0.90(-5.14%) |
May 28, 2021 | 18.40 | 18.88 | 17.39 | 17.51 | 69,628 | -0.89(-4.84%) |
May 27, 2021 | 16.77 | 19.08 | 16.32 | 18.40 | 388,938 | +1.96(+11.92%) |
May 26, 2021 | 17.13 | 17.52 | 16.32 | 16.44 | 345,103 | -0.57(-3.35%) |
May 25, 2021 | 18.36 | 18.36 | 17.00 | 17.01 | 87,943 | -0.99(-5.50%) |
May 24, 2021 | 18.76 | 18.76 | 17.48 | 18.00 | 97,408 | -0.75(-4.00%) |
May 21, 2021 | 19.13 | 19.79 | 18.47 | 18.75 | 107,488 | +0.00(+0.00%) |
May 20, 2021 | 19.01 | 19.14 | 17.86 | 18.75 | 114,828 | +0.04(+0.21%) |
May 19, 2021 | 18.69 | 19.23 | 17.94 | 18.71 | 121,798 | -0.39(-2.04%) |
May 18, 2021 | 18.64 | 19.66 | 18.64 | 19.10 | 326,368 | +0.53(+2.85%) |
May 17, 2021 | 18.77 | 20.49 | 18.21 | 18.57 | 190,531 | -0.22(-1.17%) |
May 14, 2021 | 17.80 | 18.90 | 17.52 | 18.79 | 800,925 | +0.46(+2.51%) |
May 13, 2021 | 19.48 | 19.67 | 17.30 | 18.33 | 96,820 | -0.86(-4.48%) |
May 12, 2021 | 19.85 | 20.26 | 19.05 | 19.19 | 90,477 | -0.77(-3.86%) |
May 11, 2021 | 21.42 | 21.69 | 19.87 | 19.96 | 133,321 | -1.98(-9.02%) |
May 10, 2021 | 22.87 | 23.28 | 21.80 | 21.94 | 74,102 | -0.91(-3.98%) |
May 07, 2021 | 23.59 | 24.50 | 22.55 | 22.85 | 89,402 | -0.52(-2.23%) |
May 06, 2021 | 24.04 | 24.49 | 22.73 | 23.37 | 231,569 | -0.79(-3.27%) |
May 05, 2021 | 24.34 | 25.00 | 23.15 | 24.16 | 111,049 | -0.09(-0.37%) |
May 04, 2021 | 24.54 | 25.44 | 23.30 | 24.25 | 107,457 | -0.38(-1.54%) |