Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.947 | 7.700 | 6.793 | 7.077 | 25,436 | +0.34(+5.04%) |
May 27, 2022 | 6.965 | 7.165 | 6.307 | 6.737 | 14,182 | +0.05(+0.79%) |
May 26, 2022 | 6.650 | 7.315 | 6.650 | 6.685 | 4,588 | +0.03(+0.53%) |
May 25, 2022 | 6.856 | 6.856 | 6.482 | 6.650 | 3,632 | -0.16(-2.41%) |
May 24, 2022 | 7.000 | 7.242 | 6.580 | 6.814 | 4,075 | -0.19(-2.65%) |
May 23, 2022 | 7.000 | 7.175 | 6.839 | 7.000 | 8,303 | +0.04(+0.50%) |
May 20, 2022 | 7.000 | 7.997 | 6.944 | 6.965 | 23,645 | -0.32(-4.33%) |
May 19, 2022 | 6.619 | 7.340 | 6.580 | 7.280 | 6,701 | +0.56(+8.33%) |
May 18, 2022 | 6.986 | 7.178 | 6.654 | 6.720 | 12,952 | -0.28(-4.05%) |
May 17, 2022 | 7.311 | 7.595 | 6.650 | 7.003 | 18,079 | +0.21(+3.09%) |
May 16, 2022 | 6.650 | 7.315 | 6.479 | 6.793 | 24,559 | +0.07(+1.09%) |
May 13, 2022 | 6.300 | 7.805 | 6.020 | 6.720 | 27,162 | +0.33(+5.21%) |
May 12, 2022 | 6.772 | 6.822 | 5.989 | 6.388 | 21,780 | -0.02(-0.27%) |
May 11, 2022 | 6.797 | 7.476 | 6.370 | 6.405 | 12,966 | -0.60(-8.59%) |
May 10, 2022 | 7.350 | 7.350 | 6.650 | 7.007 | 12,609 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.997 | 6.650 | 7.053 | 20,915 | -0.92(-11.58%) |
May 06, 2022 | 7.700 | 8.225 | 7.700 | 7.976 | 5,306 | +0.06(+0.80%) |
May 05, 2022 | 8.053 | 8.330 | 7.700 | 7.913 | 11,424 | -0.19(-2.29%) |
May 04, 2022 | 8.274 | 8.575 | 7.735 | 8.099 | 7,628 | +0.00(+0.04%) |
May 03, 2022 | 8.400 | 8.645 | 8.085 | 8.095 | 7,435 | -0.12(-1.41%) |
May 02, 2022 | 8.750 | 8.750 | 8.057 | 8.211 | 4,680 | -0.17(-2.09%) |
Apr 29, 2022 | 8.610 | 8.610 | 8.187 | 8.386 | 3,081 | +0.12(+1.44%) |
Apr 28, 2022 | 8.057 | 8.655 | 7.700 | 8.267 | 17,643 | -0.13(-1.58%) |
Apr 27, 2022 | 8.337 | 8.662 | 8.120 | 8.400 | 17,791 | +0.07(+0.84%) |
Apr 26, 2022 | 8.750 | 9.009 | 8.302 | 8.330 | 14,836 | -0.18(-2.10%) |
Apr 25, 2022 | 8.750 | 9.097 | 8.435 | 8.508 | 14,004 | -0.44(-4.89%) |
Apr 22, 2022 | 9.198 | 9.373 | 8.596 | 8.946 | 6,607 | -0.15(-1.65%) |
Apr 21, 2022 | 8.806 | 9.359 | 8.418 | 9.097 | 20,865 | +0.20(+2.28%) |
Apr 20, 2022 | 9.100 | 9.058 | 8.508 | 8.893 | 12,924 | +0.14(+1.60%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.519 | 8.754 | 5,760 | +0.00(+0.04%) |
Apr 18, 2022 | 9.454 | 9.454 | 7.700 | 8.750 | 24,628 | -1.00(-10.23%) |
Apr 14, 2022 | 9.856 | 9.968 | 8.858 | 9.748 | 13,470 | -0.07(-0.68%) |
Apr 13, 2022 | 9.492 | 10.15 | 9.482 | 9.814 | 11,961 | +0.20(+2.04%) |
Apr 12, 2022 | 9.492 | 10.15 | 9.492 | 9.618 | 10,286 | -0.15(-1.58%) |
Apr 11, 2022 | 10.09 | 10.15 | 9.492 | 9.772 | 7,157 | -0.15(-1.52%) |
Apr 08, 2022 | 10.15 | 10.15 | 9.632 | 9.922 | 8,779 | +0.12(+1.21%) |
Apr 07, 2022 | 10.49 | 10.63 | 9.803 | 9.803 | 6,548 | -0.56(-5.37%) |
Apr 06, 2022 | 10.16 | 10.49 | 9.800 | 10.36 | 7,780 | -0.01(-0.07%) |
Apr 05, 2022 | 11.13 | 11.13 | 10.26 | 10.37 | 5,428 | -0.62(-5.67%) |
Apr 04, 2022 | 10.50 | 11.01 | 10.22 | 10.99 | 4,330 | +0.63(+6.08%) |
Apr 01, 2022 | 10.32 | 10.67 | 10.17 | 10.36 | 5,233 | -0.01(-0.10%) |
Mar 31, 2022 | 10.57 | 10.87 | 10.15 | 10.37 | 12,566 | -0.33(-3.11%) |
Mar 30, 2022 | 10.91 | 11.03 | 10.50 | 10.70 | 14,025 | -0.50(-4.44%) |
Mar 29, 2022 | 10.97 | 11.55 | 10.97 | 11.20 | 25,805 | +0.17(+1.56%) |
Mar 28, 2022 | 11.90 | 11.90 | 10.85 | 11.03 | 7,906 | -0.35(-3.05%) |
Mar 25, 2022 | 11.38 | 11.86 | 10.85 | 11.38 | 8,711 | +0.09(+0.81%) |
Mar 24, 2022 | 12.25 | 12.25 | 10.92 | 11.28 | 13,921 | +0.20(+1.80%) |
Mar 23, 2022 | 10.50 | 11.13 | 10.50 | 11.08 | 6,215 | +0.46(+4.28%) |
Mar 22, 2022 | 10.50 | 10.85 | 10.19 | 10.63 | 9,315 | +0.11(+1.06%) |
Mar 21, 2022 | 10.68 | 10.94 | 10.33 | 10.52 | 4,005 | -0.16(-1.54%) |
Mar 18, 2022 | 10.15 | 10.79 | 10.05 | 10.68 | 23,540 | +0.89(+9.12%) |
Mar 17, 2022 | 9.450 | 10.29 | 9.450 | 9.790 | 31,312 | +0.51(+5.51%) |
Mar 16, 2022 | 9.922 | 10.04 | 9.240 | 9.278 | 11,992 | -0.07(-0.71%) |
Mar 15, 2022 | 9.450 | 9.786 | 9.117 | 9.345 | 8,173 | -0.10(-1.11%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.450 | 9.450 | 6,835 | -0.32(-3.26%) |
Mar 11, 2022 | 9.863 | 10.26 | 9.562 | 9.768 | 6,219 | -0.14(-1.38%) |
Mar 10, 2022 | 9.891 | 10.15 | 9.489 | 9.905 | 8,868 | -0.07(-0.70%) |
Mar 09, 2022 | 10.15 | 10.15 | 9.733 | 9.975 | 7,106 | +0.30(+3.11%) |
Mar 08, 2022 | 9.275 | 9.783 | 9.275 | 9.674 | 5,211 | +0.40(+4.30%) |
Mar 07, 2022 | 9.845 | 10.14 | 9.275 | 9.275 | 11,771 | -0.88(-8.65%) |
Mar 04, 2022 | 10.25 | 10.50 | 9.800 | 10.15 | 10,623 | -0.28(-2.72%) |
Mar 03, 2022 | 10.50 | 11.03 | 10.19 | 10.44 | 12,400 | -0.06(-0.60%) |
Mar 02, 2022 | 10.61 | 11.20 | 10.12 | 10.50 | 21,005 | -0.13(-1.22%) |
Mar 01, 2022 | 12.25 | 12.25 | 10.32 | 10.63 | 10,503 | -0.43(-3.86%) |
Feb 28, 2022 | 10.40 | 11.71 | 10.33 | 11.06 | 16,430 | +0.44(+4.15%) |
Feb 25, 2022 | 10.00 | 10.62 | 9.506 | 10.62 | 8,078 | +0.30(+2.92%) |
Feb 24, 2022 | 9.975 | 10.74 | 9.625 | 10.31 | 11,553 | +0.34(+3.40%) |
Feb 23, 2022 | 10.15 | 10.63 | 9.695 | 9.975 | 18,622 | +0.17(+1.79%) |
Feb 22, 2022 | 9.838 | 10.14 | 9.632 | 9.800 | 11,000 | -0.34(-3.38%) |
Feb 18, 2022 | 10.14 | 0 | -0.37(-3.53%) | |||
Feb 17, 2022 | 10.73 | 11.19 | 10.50 | 10.51 | 8,982 | -0.38(-3.50%) |
Feb 16, 2022 | 11.20 | 11.20 | 10.68 | 10.90 | 9,613 | +0.04(+0.32%) |
Feb 15, 2022 | 11.04 | 11.19 | 10.50 | 10.86 | 13,734 | +0.18(+1.64%) |
Feb 14, 2022 | 11.13 | 11.38 | 10.50 | 10.69 | 12,717 | -0.41(-3.66%) |
Feb 11, 2022 | 11.20 | 11.72 | 10.68 | 11.09 | 16,077 | -0.21(-1.83%) |
Feb 10, 2022 | 11.40 | 11.90 | 11.20 | 11.30 | 7,896 | -0.11(-0.98%) |
Feb 09, 2022 | 11.20 | 11.71 | 10.96 | 11.41 | 7,545 | +0.15(+1.37%) |
Feb 08, 2022 | 11.48 | 11.55 | 10.99 | 11.26 | 5,483 | -0.12(-1.02%) |
Feb 07, 2022 | 11.55 | 12.60 | 10.89 | 11.37 | 13,844 | -0.19(-1.63%) |
Feb 04, 2022 | 11.20 | 12.96 | 10.85 | 11.56 | 10,638 | +0.64(+5.87%) |
Feb 03, 2022 | 11.07 | 11.65 | 10.92 | 7,523 | -0.29(-2.56%) | |
Feb 02, 2022 | 11.15 | 11.50 | 10.61 | 11.21 | 4,984 | +0.27(+2.43%) |
Feb 01, 2022 | 10.50 | 11.78 | 10.50 | 10.94 | 10,543 | +0.44(+4.17%) |
Jan 31, 2022 | 10.15 | 11.00 | 10.50 | 9,642 | +0.32(+3.16%) | |
Jan 28, 2022 | 10.32 | 11.03 | 9.975 | 10.18 | 14,109 | -0.14(-1.39%) |
Jan 27, 2022 | 10.50 | 11.55 | 10.01 | 10.32 | 17,823 | +0.07(+0.68%) |
Jan 26, 2022 | 10.96 | 11.20 | 10.22 | 10.26 | 9,683 | -0.59(-5.48%) |
Jan 25, 2022 | 10.50 | 11.45 | 10.50 | 10.85 | 10,695 | +0.35(+3.33%) |
Jan 24, 2022 | 10.85 | 11.13 | 9.818 | 10.50 | 18,176 | -0.09(-0.89%) |
Jan 21, 2022 | 10.85 | 11.55 | 10.15 | 10.59 | 28,410 | -0.35(-3.17%) |
Jan 20, 2022 | 11.28 | 11.86 | 10.94 | 10.94 | 9,091 | -0.43(-3.76%) |
Jan 19, 2022 | 11.20 | 11.90 | 11.10 | 11.37 | 9,244 | -0.12(-1.04%) |
Jan 18, 2022 | 11.90 | 12.14 | 11.11 | 11.49 | 26,108 | -0.55(-4.54%) |
Jan 14, 2022 | 12.03 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 12.95 | 13.21 | 11.92 | 12.01 | 37,687 | -1.11(-8.48%) |
Jan 12, 2022 | 13.19 | 13.54 | 12.78 | 13.12 | 12,788 | +0.04(+0.32%) |
Jan 11, 2022 | 12.67 | 13.58 | 12.67 | 13.08 | 14,699 | +0.03(+0.21%) |
Jan 10, 2022 | 12.95 | 13.44 | 12.29 | 13.05 | 28,132 | +0.21(+1.61%) |
Jan 07, 2022 | 13.17 | 13.73 | 12.78 | 12.85 | 17,270 | -0.22(-1.69%) |
Jan 06, 2022 | 13.79 | 13.82 | 12.82 | 13.07 | 11,142 | -0.43(-3.21%) |
Jan 05, 2022 | 13.99 | 13.99 | 13.23 | 13.50 | 15,143 | -0.15(-1.10%) |
Jan 04, 2022 | 13.65 | 14.97 | 13.39 | 13.65 | 19,358 | -0.30(-2.16%) |
Jan 03, 2022 | 12.95 | 14.00 | 12.95 | 13.95 | 18,166 | +0.77(+5.87%) |
Dec 31, 2021 | 13.59 | 13.59 | 12.78 | 13.18 | 32,990 | -0.46(-3.39%) |
Dec 30, 2021 | 14.53 | 14.88 | 12.78 | 13.64 | 46,847 | -0.48(-3.40%) |
Dec 29, 2021 | 13.82 | 15.75 | 13.12 | 14.12 | 152,099 | +0.30(+2.15%) |
Dec 28, 2021 | 14.83 | 15.15 | 13.40 | 13.82 | 35,089 | -0.56(-3.89%) |
Dec 27, 2021 | 15.05 | 15.40 | 14.35 | 14.38 | 35,240 | -0.97(-6.29%) |
Dec 23, 2021 | 15.64 | 15.75 | 15.12 | 15.35 | 20,384 | -0.40(-2.55%) |
Dec 22, 2021 | 15.56 | 16.31 | 15.40 | 15.75 | 9,756 | +0.06(+0.40%) |
Dec 21, 2021 | 15.56 | 16.10 | 15.37 | 15.69 | 15,679 | +0.02(+0.13%) |
Dec 20, 2021 | 15.75 | 16.20 | 15.40 | 15.67 | 9,092 | -0.69(-4.21%) |
Dec 17, 2021 | 16.56 | 16.56 | 15.40 | 16.36 | 14,179 | +0.48(+3.04%) |
Dec 16, 2021 | 16.93 | 16.93 | 15.44 | 15.88 | 12,953 | -1.05(-6.22%) |
Dec 15, 2021 | 16.51 | 16.93 | 15.15 | 16.93 | 21,192 | +0.39(+2.37%) |
Dec 14, 2021 | 17.17 | 17.81 | 16.45 | 16.54 | 13,682 | +0.21(+1.26%) |
Dec 13, 2021 | 19.25 | 20.65 | 16.33 | 16.33 | 32,505 | -3.00(-15.50%) |
Dec 10, 2021 | 18.55 | 19.69 | 18.55 | 19.33 | 25,198 | +0.78(+4.19%) |
Dec 09, 2021 | 17.85 | 18.99 | 17.85 | 18.55 | 20,301 | +0.77(+4.33%) |
Dec 08, 2021 | 16.80 | 19.17 | 16.62 | 17.78 | 30,798 | +1.33(+8.09%) |
Dec 07, 2021 | 15.79 | 17.36 | 15.60 | 16.45 | 37,758 | +1.57(+10.59%) |
Dec 06, 2021 | 15.40 | 15.64 | 14.00 | 14.88 | 36,189 | -0.53(-3.41%) |
Dec 03, 2021 | 16.50 | 17.05 | 15.40 | 15.40 | 17,934 | -1.05(-6.38%) |
Dec 02, 2021 | 17.50 | 18.19 | 16.27 | 16.45 | 45,068 | -1.80(-9.86%) |
Dec 01, 2021 | 17.50 | 19.04 | 16.98 | 18.25 | 54,259 | +0.75(+4.28%) |
Nov 30, 2021 | 17.15 | 17.50 | 15.98 | 17.50 | 27,911 | +0.55(+3.22%) |
Nov 29, 2021 | 17.50 | 17.82 | 16.80 | 16.95 | 28,041 | -0.85(-4.80%) |
Nov 26, 2021 | 16.80 | 19.04 | 16.80 | 17.81 | 118,744 | +1.01(+6.00%) |
Nov 24, 2021 | 15.77 | 19.25 | 15.77 | 16.80 | 80,584 | +0.89(+5.61%) |
Nov 23, 2021 | 16.10 | 16.45 | 15.83 | 15.91 | 12,962 | -0.40(-2.47%) |
Nov 22, 2021 | 17.13 | 17.15 | 16.10 | 16.31 | 21,790 | -0.49(-2.92%) |
Nov 19, 2021 | 16.80 | 17.43 | 16.45 | 16.80 | 9,752 | +0.55(+3.36%) |
Nov 18, 2021 | 17.41 | 16.55 | 16.24 | 16.25 | 24,037 | -1.18(-6.78%) |
Nov 17, 2021 | 17.77 | 17.91 | 17.29 | 17.44 | 12,309 | -0.61(-3.39%) |
Nov 16, 2021 | 18.02 | 18.73 | 17.76 | 18.05 | 7,596 | -0.28(-1.53%) |
Nov 15, 2021 | 18.90 | 19.05 | 18.20 | 18.33 | 4,247 | +0.22(+1.20%) |
Nov 12, 2021 | 18.90 | 19.25 | 17.68 | 18.11 | 28,588 | -1.16(-6.01%) |
Nov 11, 2021 | 19.59 | 19.59 | 18.67 | 19.27 | 8,198 | -0.33(-1.68%) |
Nov 10, 2021 | 20.32 | 19.29 | 19.60 | 7,030 | -0.90(-4.39%) | |
Nov 09, 2021 | 20.46 | 21.30 | 19.77 | 20.50 | 8,667 | -0.15(-0.73%) |
Nov 08, 2021 | 19.95 | 20.76 | 19.60 | 20.65 | 11,169 | +0.42(+2.06%) |
Nov 05, 2021 | 20.30 | 20.45 | 19.60 | 20.23 | 9,692 | -0.07(-0.33%) |
Nov 04, 2021 | 20.85 | 20.89 | 19.60 | 20.30 | 27,143 | -1.04(-4.89%) |
Nov 03, 2021 | 18.09 | 22.05 | 17.96 | 21.34 | 144,186 | +3.38(+18.82%) |
Nov 02, 2021 | 18.55 | 18.90 | 17.59 | 17.96 | 18,806 | -0.42(-2.27%) |
Nov 01, 2021 | 18.55 | 18.55 | 17.89 | 18.38 | 29,322 | -0.17(-0.92%) |
Oct 29, 2021 | 18.69 | 18.95 | 18.52 | 18.55 | 9,954 | -0.00(-0.02%) |
Oct 28, 2021 | 18.55 | 19.33 | 18.55 | 18.55 | 15,415 | -0.19(-0.99%) |
Oct 27, 2021 | 19.25 | 19.88 | 18.59 | 18.74 | 32,565 | -0.43(-2.23%) |
Oct 26, 2021 | 18.90 | 19.17 | 13,302 | +0.47(+2.49%) | ||
Oct 25, 2021 | 18.55 | 18.90 | 18.30 | 18.70 | 12,849 | +0.06(+0.34%) |
Oct 22, 2021 | 18.93 | 19.25 | 18.55 | 18.64 | 18,025 | -0.47(-2.44%) |
Oct 21, 2021 | 19.10 | 19.43 | 19.04 | 19.10 | 5,192 | -0.16(-0.84%) |
Oct 20, 2021 | 19.27 | 19.60 | 18.91 | 19.26 | 5,186 | +0.16(+0.82%) |
Oct 19, 2021 | 19.25 | 19.70 | 18.93 | 19.11 | 6,957 | +0.11(+0.57%) |
Oct 18, 2021 | 19.25 | 19.81 | 18.75 | 19.00 | 6,456 | -0.31(-1.63%) |
Oct 15, 2021 | 19.29 | 20.22 | 18.90 | 19.31 | 16,255 | +0.01(+0.07%) |
Oct 14, 2021 | 19.53 | 19.95 | 19.12 | 19.30 | 14,695 | +0.33(+1.72%) |
Oct 13, 2021 | 18.90 | 19.57 | 18.41 | 18.97 | 29,545 | +0.60(+3.28%) |
Oct 12, 2021 | 19.60 | 19.60 | 18.21 | 18.37 | 26,689 | -1.00(-5.17%) |
Oct 11, 2021 | 19.95 | 19.95 | 19.19 | 19.37 | 15,981 | -0.51(-2.55%) |
Oct 08, 2021 | 19.67 | 20.48 | 19.67 | 19.88 | 19,999 | -0.18(-0.87%) |
Oct 07, 2021 | 19.95 | 21.35 | 19.32 | 20.05 | 88,580 | +0.45(+2.32%) |
Oct 06, 2021 | 19.55 | 19.95 | 19.24 | 19.60 | 10,268 | -0.35(-1.75%) |
Oct 05, 2021 | 20.65 | 21.00 | 19.43 | 19.95 | 26,808 | -0.46(-2.26%) |
Oct 04, 2021 | 21.41 | 22.19 | 20.30 | 20.41 | 19,571 | -0.84(-3.94%) |
Oct 01, 2021 | 22.21 | 22.48 | 21.21 | 21.25 | 18,364 | -1.24(-5.51%) |
Sep 30, 2021 | 21.47 | 23.10 | 21.37 | 22.49 | 19,337 | +0.61(+2.80%) |
Sep 29, 2021 | 23.22 | 23.22 | 21.35 | 21.88 | 58,155 | -1.57(-6.72%) |
Sep 28, 2021 | 23.31 | 26.95 | 23.10 | 23.45 | 247,942 | +0.88(+3.88%) |
Sep 27, 2021 | 22.05 | 22.75 | 22.05 | 22.57 | 12,528 | -0.03(-0.12%) |
Sep 24, 2021 | 21.85 | 22.75 | 21.74 | 22.60 | 11,842 | +0.55(+2.51%) |
Sep 23, 2021 | 22.05 | 22.23 | 21.63 | 22.05 | 11,203 | +0.07(+0.33%) |
Sep 22, 2021 | 22.40 | 23.10 | 21.66 | 21.98 | 12,442 | -0.42(-1.89%) |
Sep 21, 2021 | 21.32 | 23.35 | 21.32 | 22.40 | 29,343 | +1.08(+5.09%) |
Sep 20, 2021 | 22.05 | 22.05 | 21.08 | 21.32 | 26,158 | +0.03(+0.13%) |
Sep 17, 2021 | 21.21 | 22.05 | 21.21 | 21.29 | 25,491 | -0.13(-0.59%) |
Sep 16, 2021 | 21.28 | 21.70 | 21.21 | 21.41 | 6,686 | -0.27(-1.23%) |
Sep 15, 2021 | 21.35 | 22.05 | 21.11 | 21.68 | 31,433 | +0.27(+1.28%) |
Sep 14, 2021 | 21.72 | 22.04 | 21.32 | 21.41 | 6,878 | -0.47(-2.14%) |
Sep 13, 2021 | 21.75 | 22.48 | 21.40 | 21.88 | 6,043 | -0.18(-0.81%) |
Sep 10, 2021 | 21.72 | 22.49 | 21.53 | 22.05 | 16,826 | +0.18(+0.82%) |
Sep 09, 2021 | 21.35 | 22.05 | 21.35 | 21.88 | 5,803 | +0.15(+0.71%) |
Sep 08, 2021 | 22.75 | 22.75 | 21.52 | 21.72 | 11,289 | -0.68(-3.03%) |
Sep 07, 2021 | 22.09 | 23.03 | 22.05 | 22.40 | 12,018 | +0.26(+1.15%) |
Sep 03, 2021 | 22.95 | 23.62 | 22.12 | 22.14 | 10,593 | -1.05(-4.54%) |
Sep 02, 2021 | 23.45 | 23.80 | 21.00 | 23.20 | 11,003 | -0.85(-3.54%) |
Sep 01, 2021 | 23.80 | 24.15 | 23.45 | 24.05 | 14,512 | +0.49(+2.06%) |
Aug 31, 2021 | 22.75 | 23.80 | 22.42 | 23.56 | 12,626 | +0.46(+2.00%) |
Aug 30, 2021 | 22.40 | 23.45 | 22.40 | 23.10 | 14,391 | +0.35(+1.54%) |
Aug 27, 2021 | 22.24 | 23.24 | 22.05 | 22.75 | 14,900 | +0.35(+1.56%) |
Aug 26, 2021 | 21.70 | 22.69 | 21.70 | 22.40 | 14,910 | +0.61(+2.81%) |
Aug 25, 2021 | 21.05 | 22.33 | 21.00 | 21.79 | 17,681 | +0.72(+3.42%) |
Aug 24, 2021 | 20.32 | 21.62 | 20.32 | 21.07 | 12,585 | +0.57(+2.80%) |
Aug 23, 2021 | 20.30 | 20.63 | 20.18 | 20.49 | 11,421 | -0.10(-0.49%) |
Aug 20, 2021 | 20.37 | 21.00 | 20.30 | 20.59 | 8,536 | +0.02(+0.10%) |
Aug 19, 2021 | 20.64 | 21.34 | 20.30 | 20.57 | 13,616 | +0.02(+0.12%) |
Aug 18, 2021 | 20.05 | 20.98 | 19.95 | 20.55 | 16,871 | +0.42(+2.09%) |
Aug 17, 2021 | 21.00 | 21.00 | 19.95 | 20.13 | 46,313 | -0.35(-1.73%) |
Aug 16, 2021 | 22.05 | 22.05 | 20.37 | 20.48 | 41,632 | -1.73(-7.78%) |
Aug 13, 2021 | 22.75 | 22.75 | 21.79 | 22.21 | 45,810 | -0.58(-2.53%) |
Aug 12, 2021 | 22.05 | 22.96 | 21.70 | 22.79 | 34,000 | +0.66(+3.01%) |
Aug 11, 2021 | 22.14 | 22.63 | 21.65 | 22.12 | 38,843 | -0.15(-0.69%) |
Aug 10, 2021 | 21.53 | 22.48 | 21.39 | 22.28 | 65,692 | +0.93(+4.34%) |
Aug 09, 2021 | 21.89 | 21.94 | 21.02 | 21.35 | 27,396 | -0.35(-1.61%) |
Aug 06, 2021 | 21.63 | 22.29 | 21.18 | 21.70 | 39,681 | -0.16(-0.75%) |
Aug 05, 2021 | 22.12 | 22.44 | 21.46 | 21.86 | 20,665 | -0.26(-1.17%) |
Aug 04, 2021 | 22.65 | 23.10 | 21.09 | 22.12 | 86,158 | -1.06(-4.59%) |
Aug 03, 2021 | 23.10 | 23.92 | 22.77 | 23.19 | 126,806 | +0.12(+0.53%) |
Aug 02, 2021 | 24.28 | 24.85 | 22.56 | 23.07 | 155,363 | -0.93(-3.87%) |
Jul 30, 2021 | 23.57 | 25.80 | 23.45 | 23.99 | 351,911 | +0.66(+2.84%) |
Jul 29, 2021 | 22.36 | 24.50 | 21.35 | 23.33 | 116,120 | +0.92(+4.09%) |
Jul 28, 2021 | 22.73 | 23.97 | 22.07 | 22.41 | 74,855 | -0.51(-2.24%) |
Jul 27, 2021 | 22.40 | 26.87 | 22.40 | 22.93 | 645,540 | +1.10(+5.02%) |
Jul 26, 2021 | 22.40 | 23.62 | 21.35 | 21.83 | 93,563 | -0.32(-1.45%) |
Jul 23, 2021 | 22.40 | 24.05 | 21.42 | 22.16 | 199,069 | -1.07(-4.63%) |
Jul 22, 2021 | 21.35 | 24.84 | 20.53 | 23.23 | 113,817 | +2.34(+11.19%) |
Jul 21, 2021 | 20.65 | 21.52 | 20.65 | 20.89 | 19,000 | +0.55(+2.72%) |
Jul 20, 2021 | 22.40 | 22.96 | 19.81 | 20.34 | 90,431 | -3.06(-13.09%) |
Jul 19, 2021 | 21.00 | 24.85 | 19.77 | 23.40 | 239,254 | +3.23(+16.02%) |
Jul 16, 2021 | 21.00 | 21.69 | 20.09 | 20.17 | 34,516 | -0.62(-3.00%) |
Jul 15, 2021 | 21.00 | 21.42 | 20.13 | 20.79 | 16,019 | -0.24(-1.16%) |
Jul 14, 2021 | 21.21 | 22.57 | 21.00 | 21.04 | 51,502 | -0.21(-0.97%) |
Jul 13, 2021 | 21.61 | 22.23 | 21.18 | 21.25 | 28,756 | -0.28(-1.32%) |
Jul 12, 2021 | 21.70 | 22.27 | 21.52 | 21.53 | 7,920 | -0.75(-3.35%) |
Jul 09, 2021 | 21.95 | 22.36 | 21.71 | 22.27 | 12,719 | +0.65(+3.01%) |
Jul 08, 2021 | 21.70 | 22.75 | 21.18 | 21.62 | 18,663 | -0.43(-1.95%) |
Jul 07, 2021 | 22.54 | 23.27 | 21.74 | 22.05 | 26,375 | -0.45(-2.01%) |
Jul 06, 2021 | 23.10 | 23.48 | 22.41 | 22.50 | 11,146 | -0.64(-2.77%) |
Jul 02, 2021 | 23.25 | 23.79 | 23.10 | 23.15 | 17,493 | -0.30(-1.30%) |
Jul 01, 2021 | 23.80 | 23.80 | 23.31 | 23.45 | 10,154 | -0.05(-0.21%) |
Jun 30, 2021 | 23.98 | 23.98 | 23.10 | 23.50 | 8,700 | -0.30(-1.25%) |
Jun 29, 2021 | 24.03 | 24.14 | 23.45 | 23.80 | 16,606 | -0.00(-0.01%) |
Jun 28, 2021 | 24.15 | 24.22 | 23.63 | 23.80 | 9,744 | -0.17(-0.72%) |
Jun 25, 2021 | 23.80 | 24.15 | 23.62 | 23.97 | 14,912 | +0.35(+1.47%) |
Jun 24, 2021 | 23.71 | 24.89 | 23.17 | 23.62 | 44,313 | +0.45(+1.95%) |
Jun 23, 2021 | 23.48 | 23.96 | 23.07 | 23.17 | 25,929 | -0.79(-3.30%) |
Jun 22, 2021 | 24.77 | 25.20 | 23.23 | 23.96 | 46,035 | -0.97(-3.87%) |
Jun 21, 2021 | 24.89 | 28.70 | 24.19 | 24.93 | 272,926 | -0.13(-0.52%) |
Jun 18, 2021 | 24.76 | 30.70 | 24.50 | 25.06 | 161,194 | +0.25(+1.02%) |
Jun 17, 2021 | 26.60 | 26.60 | 24.50 | 24.81 | 19,668 | -2.14(-7.95%) |
Jun 16, 2021 | 25.90 | 27.29 | 24.50 | 26.95 | 40,298 | +0.88(+3.36%) |
Jun 15, 2021 | 25.55 | 26.25 | 25.45 | 26.07 | 13,775 | +0.45(+1.78%) |
Jun 14, 2021 | 25.82 | 26.77 | 25.45 | 25.62 | 14,020 | +0.03(+0.11%) |
Jun 11, 2021 | 26.11 | 26.91 | 25.20 | 25.59 | 15,259 | -0.66(-2.51%) |
Jun 10, 2021 | 26.16 | 26.43 | 25.55 | 26.25 | 9,506 | +0.47(+1.82%) |
Jun 09, 2021 | 25.90 | 26.77 | 25.52 | 25.78 | 17,093 | +0.44(+1.74%) |
Jun 08, 2021 | 25.90 | 26.88 | 24.85 | 25.34 | 20,556 | -0.56(-2.15%) |
Jun 07, 2021 | 25.20 | 28.00 | 24.15 | 25.90 | 40,215 | +0.70(+2.78%) |
Jun 04, 2021 | 24.50 | 25.20 | 24.16 | 25.20 | 21,893 | +1.46(+6.15%) |
Jun 03, 2021 | 23.80 | 24.15 | 23.45 | 23.74 | 28,631 | -0.04(-0.18%) |
Jun 02, 2021 | 24.15 | 24.50 | 23.45 | 23.78 | 22,597 | -0.37(-1.52%) |