Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.940 | 3.138 | 2.940 | 3.030 | 104,081 | +0.09(+3.08%) |
Jul 28, 2022 | 2.880 | 3.030 | 2.790 | 2.939 | 140,117 | +0.12(+4.32%) |
Jul 27, 2022 | 2.740 | 2.883 | 2.733 | 2.818 | 26,290 | +0.06(+2.34%) |
Jul 26, 2022 | 2.880 | 2.883 | 2.700 | 2.753 | 33,413 | -0.17(-5.68%) |
Jul 25, 2022 | 3.030 | 3.033 | 2.910 | 2.919 | 30,758 | -0.17(-5.53%) |
Jul 22, 2022 | 3.240 | 3.240 | 2.880 | 3.090 | 72,190 | -0.06(-1.90%) |
Jul 21, 2022 | 3.150 | 3.180 | 3.011 | 3.150 | 57,849 | -0.03(-0.94%) |
Jul 20, 2022 | 3.120 | 3.300 | 3.030 | 3.180 | 198,872 | +0.20(+6.53%) |
Jul 19, 2022 | 2.730 | 3.118 | 2.617 | 2.985 | 200,597 | +0.31(+11.80%) |
Jul 18, 2022 | 2.550 | 2.745 | 2.550 | 2.670 | 229,268 | +0.15(+5.93%) |
Jul 15, 2022 | 2.685 | 2.685 | 2.505 | 2.521 | 58,872 | -0.04(-1.44%) |
Jul 14, 2022 | 2.551 | 2.694 | 2.453 | 2.558 | 88,559 | -0.07(-2.70%) |
Jul 13, 2022 | 2.550 | 2.713 | 2.550 | 2.629 | 72,571 | +0.00(+0.02%) |
Jul 12, 2022 | 2.730 | 2.763 | 2.598 | 2.628 | 39,507 | -0.10(-3.74%) |
Jul 11, 2022 | 2.763 | 2.763 | 2.689 | 2.730 | 21,450 | -0.03(-1.09%) |
Jul 08, 2022 | 2.734 | 2.880 | 2.673 | 2.760 | 38,033 | -0.06(-2.13%) |
Jul 07, 2022 | 2.574 | 2.850 | 2.546 | 2.820 | 101,284 | +0.21(+8.17%) |
Jul 06, 2022 | 2.550 | 2.700 | 2.538 | 2.607 | 69,782 | -0.05(-1.76%) |
Jul 05, 2022 | 2.640 | 2.654 | 2.550 | 2.654 | 30,672 | +0.03(+1.14%) |
Jul 01, 2022 | 2.579 | 2.700 | 2.505 | 2.624 | 25,841 | +0.05(+1.76%) |
Jun 30, 2022 | 2.640 | 2.664 | 2.526 | 2.579 | 63,134 | -0.15(-5.55%) |
Jun 29, 2022 | 2.941 | 3.000 | 2.596 | 2.730 | 209,252 | -0.06(-2.15%) |
Jun 28, 2022 | 2.760 | 2.897 | 2.430 | 2.790 | 537,404 | +0.09(+3.18%) |
Jun 27, 2022 | 2.850 | 2.850 | 2.670 | 2.704 | 29,528 | -0.15(-5.13%) |
Jun 24, 2022 | 2.556 | 2.904 | 2.556 | 2.850 | 175,156 | +0.31(+12.21%) |
Jun 23, 2022 | 2.640 | 2.640 | 2.490 | 2.540 | 98,067 | -0.06(-2.31%) |
Jun 22, 2022 | 2.654 | 2.760 | 2.550 | 2.600 | 103,968 | -0.23(-8.28%) |
Jun 21, 2022 | 2.700 | 2.868 | 2.640 | 2.834 | 206,762 | +0.25(+9.86%) |
Jun 17, 2022 | 3.060 | 3.120 | 2.400 | 2.580 | 985,853 | -0.51(-16.50%) |
Jun 16, 2022 | 3.210 | 3.270 | 3.032 | 3.090 | 32,328 | -0.27(-8.04%) |
Jun 15, 2022 | 3.330 | 3.450 | 3.150 | 3.360 | 89,049 | +0.03(+0.90%) |
Jun 14, 2022 | 3.510 | 3.510 | 3.270 | 3.330 | 78,743 | -0.21(-5.93%) |
Jun 13, 2022 | 3.240 | 4.230 | 3.000 | 3.540 | 753,322 | +0.09(+2.61%) |
Jun 10, 2022 | 3.480 | 3.580 | 3.360 | 3.450 | 59,797 | -0.15(-4.17%) |
Jun 09, 2022 | 3.780 | 3.780 | 3.570 | 3.600 | 35,067 | -0.21(-5.51%) |
Jun 08, 2022 | 3.750 | 3.900 | 3.720 | 3.810 | 27,436 | -0.03(-0.78%) |
Jun 07, 2022 | 3.870 | 3.960 | 3.690 | 3.840 | 85,527 | -0.09(-2.29%) |
Jun 06, 2022 | 4.050 | 4.200 | 3.900 | 3.930 | 42,324 | -0.12(-2.96%) |
Jun 03, 2022 | 4.080 | 4.110 | 3.840 | 4.050 | 43,726 | -0.09(-2.17%) |
Jun 02, 2022 | 3.660 | 4.290 | 3.630 | 4.140 | 101,484 | +0.42(+11.29%) |
Jun 01, 2022 | 4.110 | 4.140 | 3.660 | 3.720 | 63,882 | -0.30(-7.46%) |
May 31, 2022 | 3.990 | 4.170 | 3.870 | 4.020 | 189,815 | +0.45(+12.61%) |
May 27, 2022 | 3.360 | 3.600 | 3.360 | 3.570 | 70,948 | +0.21(+6.25%) |
May 26, 2022 | 3.270 | 3.510 | 3.270 | 3.360 | 152,091 | +0.12(+3.70%) |
May 25, 2022 | 3.210 | 3.330 | 3.030 | 3.240 | 105,856 | +0.06(+1.89%) |
May 24, 2022 | 3.390 | 3.450 | 3.150 | 3.180 | 85,442 | -0.30(-8.62%) |
May 23, 2022 | 3.540 | 3.540 | 3.390 | 3.480 | 28,899 | +0.00(+0.00%) |
May 20, 2022 | 3.570 | 3.600 | 3.255 | 3.480 | 45,944 | -0.03(-0.85%) |
May 19, 2022 | 3.270 | 3.660 | 3.270 | 3.510 | 53,446 | +0.15(+4.46%) |
May 18, 2022 | 3.690 | 3.720 | 3.240 | 3.360 | 145,659 | -0.30(-8.20%) |
May 17, 2022 | 3.240 | 3.840 | 3.240 | 3.660 | 121,537 | +0.48(+15.09%) |
May 16, 2022 | 3.270 | 3.390 | 3.150 | 3.180 | 148,732 | -0.17(-4.93%) |
May 13, 2022 | 3.120 | 3.570 | 3.000 | 3.345 | 399,508 | +0.23(+7.21%) |
May 12, 2022 | 3.390 | 3.660 | 2.550 | 3.120 | 825,758 | -0.96(-23.53%) |
May 11, 2022 | 4.260 | 4.496 | 4.080 | 4.080 | 151,178 | -0.36(-8.11%) |
May 10, 2022 | 4.800 | 4.805 | 4.395 | 4.440 | 92,293 | -0.30(-6.33%) |
May 09, 2022 | 5.250 | 5.250 | 4.710 | 4.740 | 108,077 | -0.63(-11.73%) |
May 06, 2022 | 5.340 | 5.550 | 5.205 | 5.370 | 65,354 | -0.21(-3.76%) |
May 05, 2022 | 6.030 | 6.030 | 5.250 | 5.580 | 227,580 | -0.63(-10.14%) |
May 04, 2022 | 6.270 | 6.300 | 5.685 | 6.210 | 63,421 | -0.03(-0.48%) |
May 03, 2022 | 5.910 | 6.330 | 5.880 | 6.240 | 81,552 | +0.24(+4.00%) |
May 02, 2022 | 5.580 | 6.030 | 5.564 | 6.000 | 53,393 | +0.36(+6.38%) |
Apr 29, 2022 | 5.610 | 6.000 | 5.610 | 5.640 | 64,962 | -0.06(-1.05%) |
Apr 28, 2022 | 5.670 | 5.700 | 5.310 | 5.700 | 49,672 | +0.15(+2.70%) |
Apr 27, 2022 | 5.550 | 5.760 | 5.460 | 5.550 | 69,660 | +0.00(+0.00%) |
Apr 26, 2022 | 5.760 | 5.805 | 5.370 | 5.550 | 106,195 | -0.33(-5.61%) |
Apr 25, 2022 | 5.700 | 5.910 | 5.580 | 5.880 | 75,594 | +0.15(+2.62%) |
Apr 22, 2022 | 5.910 | 5.910 | 5.640 | 5.730 | 90,692 | -0.18(-3.05%) |
Apr 21, 2022 | 6.600 | 6.630 | 5.835 | 5.910 | 195,785 | -0.57(-8.80%) |
Apr 20, 2022 | 6.870 | 6.870 | 6.420 | 6.480 | 139,280 | -0.42(-6.09%) |
Apr 19, 2022 | 6.570 | 6.990 | 6.540 | 6.900 | 144,729 | +0.27(+4.07%) |
Apr 18, 2022 | 6.810 | 6.870 | 6.540 | 6.630 | 90,531 | -0.30(-4.33%) |
Apr 14, 2022 | 7.410 | 7.500 | 6.870 | 6.930 | 79,095 | -0.42(-5.71%) |
Apr 13, 2022 | 7.230 | 7.590 | 7.140 | 7.350 | 128,508 | +0.18(+2.51%) |
Apr 12, 2022 | 7.440 | 7.740 | 7.140 | 7.170 | 92,344 | -0.21(-2.85%) |
Apr 11, 2022 | 7.530 | 7.590 | 7.200 | 7.380 | 92,983 | -0.24(-3.15%) |
Apr 08, 2022 | 7.860 | 7.888 | 7.560 | 7.620 | 46,799 | -0.36(-4.51%) |
Apr 07, 2022 | 8.250 | 8.250 | 7.650 | 7.980 | 82,818 | -0.27(-3.27%) |
Apr 06, 2022 | 8.700 | 8.715 | 8.070 | 8.250 | 181,551 | -0.69(-7.72%) |
Apr 05, 2022 | 9.330 | 9.390 | 8.730 | 8.940 | 121,717 | -0.39(-4.18%) |
Apr 04, 2022 | 8.700 | 9.420 | 8.550 | 9.330 | 162,358 | +0.69(+7.99%) |
Apr 01, 2022 | 8.820 | 9.075 | 8.460 | 8.640 | 116,575 | -0.09(-1.03%) |
Mar 31, 2022 | 8.640 | 9.180 | 8.308 | 8.730 | 232,627 | +0.09(+1.04%) |
Mar 30, 2022 | 8.790 | 9.135 | 8.475 | 8.640 | 136,900 | -0.27(-3.03%) |
Mar 29, 2022 | 8.970 | 9.000 | 8.490 | 8.910 | 116,828 | +0.09(+1.02%) |
Mar 28, 2022 | 8.940 | 9.360 | 8.700 | 8.820 | 208,209 | -0.06(-0.68%) |
Mar 25, 2022 | 8.850 | 9.030 | 8.490 | 8.880 | 219,822 | +0.03(+0.34%) |
Mar 24, 2022 | 8.490 | 9.060 | 8.400 | 8.850 | 363,324 | +0.15(+1.72%) |
Mar 23, 2022 | 7.680 | 8.910 | 7.500 | 8.700 | 1,096,523 | +1.41(+19.34%) |
Mar 22, 2022 | 7.200 | 7.495 | 7.080 | 7.290 | 106,784 | +0.36(+5.19%) |
Mar 21, 2022 | 7.410 | 7.410 | 6.750 | 6.930 | 107,758 | -0.45(-6.10%) |
Mar 18, 2022 | 6.870 | 7.530 | 6.780 | 7.380 | 148,127 | +0.42(+6.03%) |
Mar 17, 2022 | 6.420 | 6.990 | 6.120 | 6.960 | 113,352 | +0.54(+8.41%) |
Mar 16, 2022 | 6.120 | 6.465 | 6.060 | 6.420 | 93,953 | +0.36(+5.94%) |
Mar 15, 2022 | 5.820 | 6.060 | 5.520 | 6.060 | 60,355 | +0.33(+5.76%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.520 | 5.730 | 110,953 | -0.33(-5.45%) |
Mar 11, 2022 | 6.270 | 6.330 | 5.910 | 6.060 | 87,027 | -0.15(-2.42%) |
Mar 10, 2022 | 6.600 | 6.600 | 6.073 | 6.210 | 100,099 | -0.39(-5.91%) |
Mar 09, 2022 | 6.210 | 6.750 | 6.180 | 6.600 | 123,286 | +0.72(+12.24%) |
Mar 08, 2022 | 5.970 | 6.150 | 5.850 | 5.880 | 92,997 | -0.12(-2.00%) |
Mar 07, 2022 | 6.060 | 6.152 | 5.910 | 6.000 | 198,194 | -0.03(-0.50%) |
Mar 04, 2022 | 6.270 | 6.345 | 5.970 | 6.030 | 165,843 | -0.42(-6.51%) |
Mar 03, 2022 | 6.900 | 6.900 | 6.420 | 6.450 | 89,030 | -0.36(-5.29%) |
Mar 02, 2022 | 6.810 | 6.930 | 6.600 | 6.810 | 55,887 | +0.00(+0.00%) |
Mar 01, 2022 | 6.960 | 7.080 | 6.600 | 6.810 | 135,361 | -0.06(-0.87%) |
Feb 28, 2022 | 6.720 | 7.110 | 6.632 | 6.870 | 102,815 | +0.06(+0.88%) |
Feb 25, 2022 | 6.570 | 6.840 | 6.450 | 6.810 | 97,755 | +0.06(+0.89%) |
Feb 24, 2022 | 5.610 | 6.870 | 5.520 | 6.750 | 194,028 | +0.60(+9.76%) |
Feb 23, 2022 | 6.510 | 6.660 | 6.090 | 6.150 | 110,434 | -0.33(-5.09%) |
Feb 22, 2022 | 6.090 | 6.720 | 5.910 | 6.480 | 159,721 | +0.06(+0.93%) |
Feb 18, 2022 | 6.420 | 0 | -0.33(-4.89%) | |||
Feb 17, 2022 | 7.170 | 7.260 | 6.630 | 6.750 | 131,605 | -0.66(-8.91%) |
Feb 16, 2022 | 7.590 | 7.590 | 7.170 | 7.410 | 85,364 | -0.27(-3.52%) |
Feb 15, 2022 | 7.080 | 7.710 | 7.050 | 7.680 | 146,847 | +0.75(+10.82%) |
Feb 14, 2022 | 6.990 | 7.200 | 6.750 | 6.930 | 117,457 | +0.00(+0.00%) |
Feb 11, 2022 | 7.200 | 7.470 | 6.855 | 6.930 | 149,572 | -0.33(-4.55%) |
Feb 10, 2022 | 7.380 | 7.950 | 7.110 | 7.260 | 238,744 | -0.42(-5.47%) |
Feb 09, 2022 | 7.320 | 7.710 | 7.290 | 7.680 | 140,415 | +0.51(+7.11%) |
Feb 08, 2022 | 6.960 | 7.170 | 6.898 | 7.170 | 126,529 | +0.21(+3.02%) |
Feb 07, 2022 | 6.960 | 7.545 | 6.840 | 6.960 | 252,853 | +0.15(+2.20%) |
Feb 04, 2022 | 6.090 | 6.900 | 6.030 | 6.810 | 232,322 | +0.78(+12.94%) |
Feb 03, 2022 | 6.330 | 5.985 | 6.030 | 113,721 | -0.54(-8.22%) | |
Feb 02, 2022 | 7.110 | 7.200 | 6.450 | 6.570 | 183,793 | -0.51(-7.20%) |
Feb 01, 2022 | 6.510 | 7.080 | 6.360 | 7.080 | 228,493 | +0.57(+8.76%) |
Jan 31, 2022 | 6.060 | 6.540 | 6.510 | 380,506 | +0.48(+7.96%) | |
Jan 28, 2022 | 6.000 | 6.030 | 5.565 | 6.030 | 319,737 | +0.09(+1.52%) |
Jan 27, 2022 | 6.480 | 6.510 | 5.850 | 5.940 | 248,961 | -0.42(-6.60%) |
Jan 26, 2022 | 6.975 | 6.975 | 6.270 | 6.360 | 302,541 | -0.39(-5.78%) |
Jan 25, 2022 | 6.570 | 6.930 | 6.435 | 6.750 | 163,281 | -0.12(-1.75%) |
Jan 24, 2022 | 6.270 | 7.095 | 6.000 | 6.870 | 424,524 | +0.36(+5.53%) |
Jan 21, 2022 | 6.900 | 7.020 | 6.390 | 6.510 | 365,675 | -0.60(-8.44%) |
Jan 20, 2022 | 7.260 | 7.770 | 7.110 | 7.110 | 190,327 | -0.06(-0.84%) |
Jan 19, 2022 | 7.320 | 7.755 | 7.140 | 7.170 | 311,435 | -0.18(-2.45%) |
Jan 18, 2022 | 7.800 | 7.830 | 7.305 | 7.350 | 279,596 | -0.69(-8.58%) |
Jan 14, 2022 | 8.040 | 0 | -0.30(-3.60%) | |||
Jan 13, 2022 | 8.850 | 8.970 | 8.250 | 8.340 | 239,899 | -0.48(-5.44%) |
Jan 12, 2022 | 8.610 | 9.210 | 8.340 | 8.820 | 449,528 | +0.30(+3.52%) |
Jan 11, 2022 | 8.160 | 8.790 | 8.160 | 8.520 | 771,058 | +0.27(+3.27%) |
Jan 10, 2022 | 8.700 | 8.700 | 7.995 | 8.250 | 263,296 | -0.51(-5.82%) |
Jan 07, 2022 | 9.060 | 9.180 | 8.640 | 8.760 | 221,884 | -0.30(-3.31%) |
Jan 06, 2022 | 9.600 | 9.660 | 8.970 | 9.060 | 374,039 | -0.57(-5.92%) |
Jan 05, 2022 | 10.62 | 10.80 | 9.510 | 9.630 | 188,514 | -1.11(-10.34%) |
Jan 04, 2022 | 10.59 | 10.89 | 10.35 | 10.74 | 200,549 | +0.24(+2.29%) |
Jan 03, 2022 | 10.26 | 10.88 | 10.24 | 10.50 | 188,657 | +0.24(+2.34%) |
Dec 31, 2021 | 10.17 | 10.62 | 10.17 | 10.26 | 263,445 | -0.18(-1.72%) |
Dec 30, 2021 | 10.35 | 10.76 | 10.29 | 10.44 | 280,051 | +0.03(+0.29%) |
Dec 29, 2021 | 11.10 | 11.10 | 10.35 | 10.41 | 265,794 | -0.72(-6.47%) |
Dec 28, 2021 | 11.97 | 11.97 | 10.80 | 11.13 | 322,305 | -0.90(-7.48%) |
Dec 27, 2021 | 11.10 | 12.54 | 9.945 | 12.03 | 1,190,119 | +0.99(+8.97%) |
Dec 23, 2021 | 10.26 | 11.13 | 10.17 | 11.04 | 350,791 | +0.72(+6.98%) |
Dec 22, 2021 | 10.29 | 10.41 | 9.930 | 10.32 | 349,106 | -0.24(-2.27%) |
Dec 21, 2021 | 9.570 | 10.89 | 9.510 | 10.56 | 758,476 | +1.08(+11.39%) |
Dec 20, 2021 | 9.450 | 10.17 | 9.120 | 9.480 | 899,889 | -0.06(-0.59%) |
Dec 17, 2021 | 9.660 | 9.930 | 9.180 | 9.536 | 325,394 | -0.24(-2.49%) |
Dec 16, 2021 | 10.26 | 10.37 | 9.630 | 9.780 | 247,954 | -0.39(-3.83%) |
Dec 15, 2021 | 10.20 | 10.23 | 9.300 | 10.17 | 387,125 | -0.06(-0.59%) |
Dec 14, 2021 | 9.930 | 10.32 | 9.750 | 10.23 | 319,237 | -0.09(-0.87%) |
Dec 13, 2021 | 11.40 | 11.46 | 10.26 | 10.32 | 563,556 | -1.11(-9.71%) |
Dec 10, 2021 | 11.85 | 12.00 | 11.01 | 11.43 | 560,322 | -0.42(-3.54%) |
Dec 09, 2021 | 11.58 | 12.30 | 11.37 | 11.85 | 1,739,544 | -2.25(-15.96%) |
Dec 08, 2021 | 13.95 | 14.43 | 13.77 | 14.10 | 135,759 | +0.15(+1.08%) |
Dec 07, 2021 | 13.56 | 14.22 | 13.50 | 13.95 | 159,279 | +0.87(+6.65%) |
Dec 06, 2021 | 13.17 | 13.20 | 12.42 | 13.08 | 215,840 | +0.03(+0.23%) |
Dec 03, 2021 | 14.34 | 14.40 | 12.82 | 13.05 | 310,854 | -1.41(-9.75%) |
Dec 02, 2021 | 14.58 | 14.58 | 13.98 | 14.46 | 167,875 | -0.36(-2.43%) |
Dec 01, 2021 | 15.30 | 15.36 | 14.37 | 14.82 | 323,682 | -0.48(-3.14%) |
Nov 30, 2021 | 14.31 | 15.36 | 14.19 | 15.30 | 335,009 | +0.72(+4.94%) |
Nov 29, 2021 | 14.31 | 14.58 | 13.92 | 14.58 | 161,671 | +0.69(+4.97%) |
Nov 26, 2021 | 14.04 | 14.58 | 13.53 | 13.89 | 388,030 | -1.44(-9.39%) |
Nov 24, 2021 | 14.70 | 15.33 | 14.40 | 15.33 | 156,086 | +0.27(+1.79%) |
Nov 23, 2021 | 15.09 | 16.65 | 14.57 | 15.06 | 739,911 | -0.09(-0.59%) |
Nov 22, 2021 | 16.20 | 16.29 | 14.91 | 15.15 | 208,285 | -1.02(-6.31%) |
Nov 19, 2021 | 16.02 | 16.53 | 15.90 | 16.17 | 130,428 | -0.09(-0.55%) |
Nov 18, 2021 | 16.92 | 16.55 | 16.26 | 16.26 | 265,089 | -0.87(-5.08%) |
Nov 17, 2021 | 17.10 | 17.31 | 16.74 | 17.13 | 277,867 | -0.09(-0.52%) |
Nov 16, 2021 | 17.61 | 18.12 | 17.16 | 17.22 | 302,029 | -1.02(-5.59%) |
Nov 15, 2021 | 17.37 | 18.39 | 17.22 | 18.24 | 300,080 | +0.84(+4.83%) |
Nov 12, 2021 | 16.65 | 17.58 | 16.20 | 17.40 | 295,722 | +0.72(+4.32%) |
Nov 11, 2021 | 17.04 | 17.43 | 16.59 | 16.68 | 212,699 | -0.33(-1.94%) |
Nov 10, 2021 | 18.33 | 17.01 | 715,305 | -0.60(-3.41%) | ||
Nov 09, 2021 | 17.82 | 18.48 | 17.18 | 17.61 | 549,221 | -0.21(-1.18%) |
Nov 08, 2021 | 17.70 | 18.39 | 17.59 | 17.82 | 291,828 | +0.27(+1.54%) |
Nov 05, 2021 | 17.04 | 17.70 | 16.92 | 17.55 | 250,228 | +0.60(+3.54%) |
Nov 04, 2021 | 18.24 | 18.69 | 16.92 | 16.95 | 500,580 | -1.68(-9.02%) |
Nov 03, 2021 | 18.75 | 19.20 | 18.09 | 18.63 | 308,387 | -0.69(-3.57%) |
Nov 02, 2021 | 18.60 | 19.56 | 17.70 | 19.32 | 648,092 | +0.72(+3.87%) |
Nov 01, 2021 | 16.50 | 18.99 | 17.13 | 18.60 | 970,931 | +2.13(+12.93%) |
Oct 29, 2021 | 16.38 | 16.50 | 15.75 | 16.47 | 261,238 | -0.15(-0.90%) |
Oct 28, 2021 | 15.39 | 16.65 | 15.24 | 16.62 | 697,056 | +1.23(+7.99%) |
Oct 27, 2021 | 16.14 | 16.47 | 15.26 | 15.39 | 502,177 | -1.53(-9.04%) |
Oct 26, 2021 | 16.86 | 16.92 | 2,072,819 | +1.14(+7.22%) | ||
Oct 25, 2021 | 15.78 | 15.99 | 15.24 | 15.78 | 233,323 | +0.09(+0.57%) |
Oct 22, 2021 | 16.29 | 16.56 | 15.48 | 15.69 | 235,236 | -0.90(-5.42%) |
Oct 21, 2021 | 17.04 | 17.88 | 16.12 | 16.59 | 366,722 | -0.63(-3.66%) |
Oct 20, 2021 | 16.38 | 17.77 | 16.05 | 17.22 | 633,790 | +0.93(+5.71%) |
Oct 19, 2021 | 15.99 | 16.35 | 15.36 | 16.29 | 302,346 | +0.30(+1.88%) |
Oct 18, 2021 | 16.59 | 16.95 | 15.81 | 15.99 | 265,002 | -0.54(-3.27%) |
Oct 15, 2021 | 15.60 | 16.89 | 15.30 | 16.53 | 516,339 | +1.11(+7.20%) |
Oct 14, 2021 | 15.45 | 16.14 | 15.12 | 15.42 | 401,998 | +0.27(+1.78%) |
Oct 13, 2021 | 15.21 | 15.27 | 14.43 | 15.15 | 185,942 | +0.09(+0.60%) |
Oct 12, 2021 | 15.03 | 15.09 | 14.25 | 15.06 | 451,701 | +0.33(+2.24%) |
Oct 11, 2021 | 13.26 | 15.09 | 13.26 | 14.73 | 422,452 | +1.32(+9.84%) |
Oct 08, 2021 | 13.50 | 13.62 | 13.02 | 13.41 | 137,020 | +0.12(+0.90%) |
Oct 07, 2021 | 13.77 | 13.85 | 13.29 | 13.29 | 218,214 | -0.42(-3.06%) |
Oct 06, 2021 | 12.66 | 13.92 | 12.66 | 13.71 | 504,357 | +1.02(+8.04%) |
Oct 05, 2021 | 12.24 | 12.82 | 12.18 | 12.69 | 219,989 | +0.54(+4.44%) |
Oct 04, 2021 | 12.96 | 13.11 | 12.06 | 12.15 | 337,172 | -1.05(-7.95%) |
Oct 01, 2021 | 13.14 | 13.30 | 12.77 | 13.20 | 165,785 | +0.24(+1.85%) |
Sep 30, 2021 | 13.14 | 13.27 | 12.78 | 12.96 | 186,824 | -0.18(-1.37%) |
Sep 29, 2021 | 14.04 | 14.25 | 12.75 | 13.14 | 643,481 | -0.81(-5.81%) |
Sep 28, 2021 | 14.70 | 14.73 | 13.89 | 13.95 | 173,442 | -0.81(-5.49%) |
Sep 27, 2021 | 15.30 | 15.84 | 14.70 | 14.76 | 221,910 | -0.93(-5.93%) |
Sep 24, 2021 | 14.19 | 15.90 | 13.59 | 15.69 | 654,723 | +1.08(+7.39%) |
Sep 23, 2021 | 13.98 | 14.65 | 13.98 | 14.61 | 145,273 | +0.66(+4.73%) |
Sep 22, 2021 | 13.05 | 14.19 | 13.05 | 13.95 | 165,384 | +0.69(+5.20%) |
Sep 21, 2021 | 13.26 | 13.38 | 12.81 | 13.26 | 139,545 | +0.06(+0.45%) |
Sep 20, 2021 | 13.26 | 13.74 | 12.86 | 13.20 | 244,797 | -0.78(-5.58%) |
Sep 17, 2021 | 13.50 | 13.98 | 13.38 | 13.98 | 207,708 | +0.48(+3.56%) |
Sep 16, 2021 | 13.71 | 13.77 | 13.35 | 13.50 | 137,604 | -0.30(-2.17%) |
Sep 15, 2021 | 13.50 | 13.98 | 13.24 | 13.80 | 256,181 | +0.18(+1.32%) |
Sep 14, 2021 | 14.01 | 14.34 | 13.41 | 13.62 | 171,689 | -0.45(-3.20%) |
Sep 13, 2021 | 13.92 | 14.14 | 13.38 | 14.07 | 206,807 | +0.00(+0.00%) |
Sep 10, 2021 | 14.43 | 14.43 | 13.76 | 14.07 | 277,289 | -0.21(-1.47%) |
Sep 09, 2021 | 14.19 | 14.64 | 14.19 | 14.28 | 383,125 | +0.00(+0.00%) |
Sep 08, 2021 | 15.21 | 15.21 | 14.19 | 14.28 | 562,338 | -1.05(-6.85%) |
Sep 07, 2021 | 16.08 | 16.20 | 15.30 | 15.33 | 260,348 | -0.60(-3.77%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.73 | 15.93 | 390,587 | -0.33(-2.03%) |
Sep 02, 2021 | 16.65 | 17.22 | 16.17 | 16.26 | 291,165 | -0.36(-2.17%) |
Sep 01, 2021 | 16.08 | 16.95 | 15.74 | 16.62 | 386,139 | +0.78(+4.92%) |
Aug 31, 2021 | 16.17 | 16.35 | 15.71 | 15.84 | 201,472 | -0.39(-2.40%) |
Aug 30, 2021 | 16.20 | 16.35 | 15.75 | 16.23 | 148,200 | +0.12(+0.74%) |
Aug 27, 2021 | 15.90 | 16.47 | 15.72 | 16.11 | 203,689 | +0.21(+1.32%) |
Aug 26, 2021 | 16.20 | 16.59 | 15.79 | 15.90 | 162,274 | -0.36(-2.21%) |
Aug 25, 2021 | 16.11 | 16.74 | 15.84 | 16.26 | 199,538 | +0.03(+0.18%) |
Aug 24, 2021 | 16.05 | 16.59 | 15.96 | 16.23 | 198,340 | -0.03(-0.18%) |
Aug 23, 2021 | 15.84 | 16.59 | 15.69 | 16.26 | 312,171 | +0.51(+3.24%) |
Aug 20, 2021 | 14.97 | 16.02 | 14.94 | 15.75 | 440,190 | +0.81(+5.42%) |
Aug 19, 2021 | 15.87 | 16.08 | 14.89 | 14.94 | 494,665 | -1.20(-7.43%) |
Aug 18, 2021 | 16.02 | 16.77 | 15.54 | 16.14 | 392,576 | +0.00(+0.00%) |
Aug 17, 2021 | 16.83 | 17.19 | 15.81 | 16.14 | 363,440 | -0.87(-5.11%) |
Aug 16, 2021 | 18.12 | 18.20 | 17.00 | 17.01 | 319,983 | -1.17(-6.44%) |
Aug 13, 2021 | 19.38 | 19.62 | 18.03 | 18.18 | 416,811 | -1.08(-5.61%) |
Aug 12, 2021 | 20.31 | 21.30 | 18.99 | 19.26 | 623,498 | -1.47(-7.09%) |
Aug 11, 2021 | 20.52 | 22.35 | 19.86 | 20.73 | 7,164,223 | +2.91(+16.33%) |
Aug 10, 2021 | 18.18 | 18.48 | 17.48 | 17.82 | 255,638 | -0.51(-2.78%) |
Aug 09, 2021 | 18.60 | 19.07 | 17.88 | 18.33 | 517,402 | +0.09(+0.49%) |
Aug 06, 2021 | 16.80 | 18.66 | 16.65 | 18.24 | 645,904 | +1.35(+7.99%) |
Aug 05, 2021 | 16.38 | 17.28 | 16.29 | 16.89 | 296,313 | +0.51(+3.11%) |
Aug 04, 2021 | 16.56 | 16.88 | 16.20 | 16.38 | 341,621 | -0.27(-1.62%) |
Aug 03, 2021 | 16.89 | 17.25 | 16.50 | 16.65 | 204,472 | -0.03(-0.18%) |