Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.010 | 9.248 | 8.698 | 9.205 | 418,325 | +0.21(+2.38%) |
Jul 28, 2022 | 8.562 | 9.030 | 8.017 | 8.991 | 381,319 | +0.52(+6.09%) |
Jul 27, 2022 | 8.133 | 8.599 | 7.695 | 8.474 | 536,859 | +0.58(+7.41%) |
Jul 26, 2022 | 8.143 | 8.180 | 7.822 | 7.890 | 558,006 | -1.15(-12.72%) |
Jul 25, 2022 | 9.458 | 9.461 | 8.883 | 9.039 | 219,839 | -0.35(-3.73%) |
Jul 22, 2022 | 9.887 | 10.38 | 9.141 | 9.390 | 319,100 | -0.50(-5.02%) |
Jul 21, 2022 | 9.682 | 9.887 | 9.171 | 9.887 | 283,598 | +0.06(+0.59%) |
Jul 20, 2022 | 9.263 | 9.867 | 8.961 | 9.828 | 557,743 | +0.52(+5.54%) |
Jul 19, 2022 | 8.825 | 9.393 | 8.708 | 9.312 | 934,323 | +0.84(+9.88%) |
Jul 18, 2022 | 8.328 | 9.020 | 8.319 | 8.474 | 598,766 | +0.45(+5.58%) |
Jul 15, 2022 | 7.968 | 8.046 | 7.588 | 8.026 | 1,194,851 | +0.50(+6.60%) |
Jul 14, 2022 | 7.452 | 7.608 | 7.242 | 7.530 | 283,724 | -0.30(-3.86%) |
Jul 13, 2022 | 7.471 | 8.017 | 7.383 | 7.831 | 191,763 | -0.02(-0.25%) |
Jul 12, 2022 | 7.812 | 8.172 | 7.677 | 7.851 | 204,237 | +0.03(+0.37%) |
Jul 11, 2022 | 8.280 | 8.357 | 7.767 | 7.822 | 189,655 | -0.62(-7.38%) |
Jul 08, 2022 | 8.406 | 8.776 | 8.056 | 8.445 | 386,679 | -0.15(-1.70%) |
Jul 07, 2022 | 7.880 | 8.635 | 7.841 | 8.591 | 577,540 | +0.85(+10.94%) |
Jul 06, 2022 | 8.202 | 8.493 | 7.559 | 7.744 | 507,020 | -0.56(-6.69%) |
Jul 05, 2022 | 7.218 | 8.328 | 7.091 | 8.299 | 563,781 | +0.79(+10.51%) |
Jul 01, 2022 | 7.218 | 7.608 | 7.004 | 7.510 | 409,053 | +0.19(+2.66%) |
Jun 30, 2022 | 7.588 | 7.685 | 6.979 | 7.315 | 597,586 | -0.64(-8.08%) |
Jun 29, 2022 | 8.445 | 8.463 | 7.734 | 7.958 | 455,513 | -0.57(-6.74%) |
Jun 28, 2022 | 9.702 | 9.984 | 8.523 | 8.533 | 371,737 | -1.03(-10.79%) |
Jun 27, 2022 | 10.23 | 10.37 | 9.448 | 9.565 | 353,703 | -0.50(-4.94%) |
Jun 24, 2022 | 9.244 | 10.11 | 9.205 | 10.06 | 409,993 | +0.98(+10.84%) |
Jun 23, 2022 | 8.611 | 9.107 | 8.435 | 9.078 | 227,856 | +0.63(+7.50%) |
Jun 22, 2022 | 8.153 | 8.854 | 8.124 | 8.445 | 560,236 | -0.11(-1.34%) |
Jun 21, 2022 | 8.560 | 9.077 | 8.491 | 8.560 | 213,572 | +0.33(+4.02%) |
Jun 17, 2022 | 7.859 | 8.385 | 7.695 | 8.229 | 440,463 | +0.42(+5.35%) |
Jun 16, 2022 | 8.414 | 8.501 | 7.607 | 7.811 | 345,577 | -1.36(-14.85%) |
Jun 15, 2022 | 8.891 | 9.552 | 8.715 | 9.173 | 330,026 | +0.52(+5.96%) |
Jun 14, 2022 | 8.628 | 9.036 | 8.453 | 8.657 | 241,746 | +0.18(+2.18%) |
Jun 13, 2022 | 8.784 | 9.182 | 8.200 | 8.472 | 564,973 | -1.25(-12.81%) |
Jun 10, 2022 | 10.12 | 10.46 | 9.640 | 9.717 | 309,627 | -1.14(-10.48%) |
Jun 09, 2022 | 11.14 | 11.41 | 10.84 | 10.86 | 179,579 | -0.35(-3.13%) |
Jun 08, 2022 | 11.04 | 11.70 | 10.81 | 11.21 | 214,312 | -0.03(-0.26%) |
Jun 07, 2022 | 10.52 | 11.33 | 10.22 | 11.23 | 272,903 | +0.18(+1.58%) |
Jun 06, 2022 | 11.26 | 11.40 | 10.58 | 11.06 | 526,695 | +0.19(+1.79%) |
Jun 03, 2022 | 10.96 | 11.28 | 10.65 | 10.87 | 326,530 | -0.54(-4.69%) |
Jun 02, 2022 | 10.61 | 11.50 | 10.44 | 11.40 | 326,529 | +0.92(+8.82%) |
Jun 01, 2022 | 11.30 | 11.51 | 10.19 | 10.48 | 316,927 | -0.57(-5.19%) |
May 31, 2022 | 11.58 | 11.61 | 10.76 | 11.05 | 476,560 | -0.72(-6.12%) |
May 27, 2022 | 11.14 | 11.81 | 11.09 | 11.77 | 835,916 | +0.63(+5.68%) |
May 26, 2022 | 10.27 | 11.41 | 10.27 | 11.14 | 1,589,902 | +1.40(+14.39%) |
May 25, 2022 | 7.947 | 9.892 | 7.918 | 9.737 | 1,816,381 | +1.65(+20.46%) |
May 24, 2022 | 8.463 | 8.492 | 7.597 | 8.083 | 875,043 | -0.91(-10.16%) |
May 23, 2022 | 9.173 | 9.202 | 8.497 | 8.998 | 885,413 | -0.04(-0.43%) |
May 20, 2022 | 9.902 | 9.960 | 8.083 | 9.036 | 1,256,382 | -0.67(-6.91%) |
May 19, 2022 | 9.455 | 10.26 | 9.046 | 9.708 | 690,028 | -0.02(-0.20%) |
May 18, 2022 | 11.61 | 11.64 | 9.329 | 9.727 | 1,077,262 | -3.18(-24.64%) |
May 17, 2022 | 12.55 | 13.05 | 11.80 | 12.91 | 190,699 | +0.79(+6.50%) |
May 16, 2022 | 12.44 | 12.73 | 11.92 | 12.12 | 155,060 | -0.43(-3.41%) |
May 13, 2022 | 12.08 | 12.80 | 11.99 | 12.55 | 345,652 | +1.13(+9.88%) |
May 12, 2022 | 10.22 | 12.07 | 10.15 | 11.42 | 400,008 | +1.00(+9.62%) |
May 11, 2022 | 11.88 | 12.34 | 10.30 | 10.42 | 497,254 | -1.36(-11.56%) |
May 10, 2022 | 13.02 | 13.30 | 10.97 | 11.78 | 244,556 | -0.64(-5.17%) |
May 09, 2022 | 12.96 | 13.37 | 12.16 | 12.42 | 186,026 | -1.36(-9.88%) |
May 06, 2022 | 14.43 | 14.67 | 12.95 | 13.78 | 201,545 | -1.09(-7.33%) |
May 05, 2022 | 16.33 | 16.46 | 14.11 | 14.87 | 404,151 | -2.44(-14.10%) |
May 04, 2022 | 15.89 | 17.34 | 14.85 | 17.31 | 282,792 | +1.31(+8.21%) |
May 03, 2022 | 15.74 | 16.20 | 15.29 | 16.00 | 179,089 | +0.19(+1.23%) |
May 02, 2022 | 14.54 | 15.81 | 14.18 | 15.81 | 224,732 | +1.31(+9.06%) |
Apr 29, 2022 | 15.68 | 16.27 | 14.35 | 14.49 | 243,063 | -1.72(-10.62%) |
Apr 28, 2022 | 15.69 | 16.56 | 14.50 | 16.21 | 436,053 | +0.90(+5.91%) |
Apr 27, 2022 | 15.51 | 16.16 | 14.81 | 15.31 | 203,955 | -0.14(-0.88%) |
Apr 26, 2022 | 16.66 | 16.74 | 15.42 | 15.45 | 235,431 | -1.74(-10.13%) |
Apr 25, 2022 | 15.88 | 17.22 | 15.68 | 17.19 | 192,404 | +0.75(+4.56%) |
Apr 22, 2022 | 18.00 | 18.16 | 16.26 | 16.44 | 480,547 | -2.20(-11.80%) |
Apr 21, 2022 | 20.44 | 20.67 | 18.22 | 18.64 | 322,852 | -1.25(-6.26%) |
Apr 20, 2022 | 20.96 | 21.08 | 19.81 | 19.88 | 251,215 | -0.86(-4.13%) |
Apr 19, 2022 | 18.67 | 21.01 | 18.66 | 20.74 | 386,970 | +2.11(+11.33%) |
Apr 18, 2022 | 18.81 | 19.09 | 18.10 | 18.63 | 106,829 | -0.48(-2.49%) |
Apr 14, 2022 | 19.78 | 20.33 | 19.03 | 19.10 | 118,284 | -0.54(-2.77%) |
Apr 13, 2022 | 18.49 | 19.79 | 18.30 | 19.65 | 172,576 | +1.18(+6.37%) |
Apr 12, 2022 | 19.64 | 20.75 | 18.27 | 18.47 | 248,405 | -0.37(-1.96%) |
Apr 11, 2022 | 18.35 | 20.14 | 18.19 | 18.84 | 186,048 | +0.12(+0.62%) |
Apr 08, 2022 | 18.03 | 19.49 | 17.64 | 18.72 | 346,813 | +0.63(+3.49%) |
Apr 07, 2022 | 17.62 | 18.27 | 16.55 | 18.09 | 176,863 | +0.30(+1.69%) |
Apr 06, 2022 | 17.96 | 18.12 | 16.76 | 17.79 | 190,961 | -0.87(-4.64%) |
Apr 05, 2022 | 19.70 | 20.19 | 18.46 | 18.66 | 180,594 | -1.22(-6.12%) |
Apr 04, 2022 | 18.63 | 20.13 | 18.35 | 19.87 | 300,865 | +1.47(+7.98%) |
Apr 01, 2022 | 18.91 | 19.11 | 18.06 | 18.40 | 335,550 | -0.27(-1.46%) |
Mar 31, 2022 | 20.64 | 20.64 | 18.54 | 18.68 | 569,235 | -1.79(-8.75%) |
Mar 30, 2022 | 22.68 | 22.74 | 20.19 | 20.47 | 451,645 | -3.00(-12.77%) |
Mar 29, 2022 | 21.67 | 23.86 | 21.67 | 23.46 | 415,804 | +2.48(+11.82%) |
Mar 28, 2022 | 20.32 | 20.98 | 19.45 | 20.98 | 110,039 | +0.66(+3.25%) |
Mar 25, 2022 | 21.33 | 21.41 | 19.88 | 20.32 | 150,985 | -0.94(-4.44%) |
Mar 24, 2022 | 21.01 | 21.26 | 19.97 | 21.26 | 137,362 | +0.67(+3.26%) |
Mar 23, 2022 | 21.52 | 21.89 | 20.50 | 20.59 | 133,773 | -1.36(-6.20%) |
Mar 22, 2022 | 20.97 | 22.13 | 20.97 | 21.95 | 154,147 | +1.33(+6.46%) |
Mar 21, 2022 | 22.06 | 22.38 | 20.09 | 20.62 | 144,160 | -1.38(-6.28%) |
Mar 18, 2022 | 20.87 | 22.11 | 20.73 | 22.00 | 168,938 | +0.75(+3.52%) |
Mar 17, 2022 | 19.96 | 21.36 | 19.65 | 21.25 | 227,079 | +0.90(+4.45%) |
Mar 16, 2022 | 18.73 | 20.48 | 18.56 | 20.35 | 404,682 | +2.15(+11.81%) |
Mar 15, 2022 | 16.91 | 18.31 | 16.91 | 18.20 | 144,347 | +1.43(+8.53%) |
Mar 14, 2022 | 17.50 | 18.06 | 16.52 | 16.77 | 159,982 | -0.56(-3.25%) |
Mar 11, 2022 | 19.10 | 19.35 | 17.29 | 17.33 | 287,336 | -1.50(-7.95%) |
Mar 10, 2022 | 18.08 | 18.89 | 18.83 | 175,329 | +0.00(+0.00%) | |
Mar 09, 2022 | 18.81 | 19.50 | 18.68 | 18.83 | 191,233 | +1.03(+5.79%) |
Mar 08, 2022 | 16.73 | 19.45 | 16.59 | 17.80 | 301,698 | +1.07(+6.40%) |
Mar 07, 2022 | 19.10 | 19.63 | 16.63 | 16.73 | 261,840 | -2.47(-12.87%) |
Mar 04, 2022 | 19.87 | 20.10 | 18.42 | 19.20 | 187,486 | -1.25(-6.13%) |
Mar 03, 2022 | 21.58 | 21.58 | 19.63 | 20.46 | 177,699 | -0.77(-3.62%) |
Mar 02, 2022 | 19.47 | 21.64 | 19.26 | 21.22 | 314,883 | +2.07(+10.82%) |
Mar 01, 2022 | 20.63 | 21.06 | 18.70 | 19.15 | 219,520 | -1.57(-7.56%) |
Feb 28, 2022 | 19.86 | 21.15 | 19.74 | 20.72 | 296,472 | -0.10(-0.47%) |
Feb 25, 2022 | 19.90 | 20.82 | 19.20 | 20.82 | 294,239 | +1.03(+5.21%) |
Feb 24, 2022 | 15.57 | 19.88 | 15.39 | 19.78 | 484,759 | +2.07(+11.70%) |
Feb 23, 2022 | 19.63 | 19.66 | 17.58 | 17.71 | 372,887 | -1.37(-7.19%) |
Feb 22, 2022 | 21.16 | 21.76 | 18.77 | 19.08 | 358,137 | -2.47(-11.46%) |
Feb 18, 2022 | 21.56 | 0 | -0.56(-2.55%) | |||
Feb 17, 2022 | 23.55 | 24.00 | 21.84 | 22.12 | 203,558 | -1.86(-7.75%) |
Feb 16, 2022 | 24.50 | 24.67 | 23.20 | 23.98 | 277,032 | -0.88(-3.52%) |
Feb 15, 2022 | 23.67 | 24.97 | 23.54 | 24.85 | 264,304 | +2.26(+9.99%) |
Feb 14, 2022 | 22.96 | 23.57 | 22.09 | 22.60 | 180,992 | -0.39(-1.69%) |
Feb 11, 2022 | 24.53 | 25.00 | 22.60 | 22.98 | 256,260 | -1.46(-5.97%) |
Feb 10, 2022 | 24.76 | 26.80 | 23.99 | 24.44 | 423,011 | -1.69(-6.48%) |
Feb 09, 2022 | 25.33 | 26.19 | 25.19 | 26.14 | 443,094 | +1.54(+6.25%) |
Feb 08, 2022 | 22.61 | 24.91 | 22.61 | 24.60 | 307,749 | +1.93(+8.49%) |
Feb 07, 2022 | 22.56 | 23.59 | 21.94 | 22.67 | 199,288 | +0.32(+1.44%) |
Feb 04, 2022 | 22.44 | 22.91 | 20.53 | 22.35 | 477,654 | +0.13(+0.57%) |
Feb 03, 2022 | 23.33 | 21.96 | 22.23 | 371,590 | -1.95(-8.05%) | |
Feb 02, 2022 | 26.59 | 26.63 | 23.38 | 24.17 | 296,059 | -2.18(-8.27%) |
Feb 01, 2022 | 25.54 | 26.46 | 24.18 | 26.35 | 298,244 | +1.01(+3.99%) |
Jan 31, 2022 | 22.45 | 25.34 | 25.34 | 335,896 | +2.62(+11.52%) | |
Jan 28, 2022 | 21.85 | 22.72 | 20.19 | 22.72 | 292,954 | +0.61(+2.77%) |
Jan 27, 2022 | 23.42 | 24.42 | 21.78 | 22.11 | 348,009 | -0.59(-2.61%) |
Jan 26, 2022 | 25.79 | 25.98 | 22.34 | 22.70 | 332,269 | -1.89(-7.67%) |
Jan 25, 2022 | 24.35 | 25.54 | 23.29 | 24.59 | 254,628 | -1.22(-4.71%) |
Jan 24, 2022 | 20.89 | 26.04 | 20.44 | 25.81 | 715,458 | +3.86(+17.60%) |
Jan 21, 2022 | 22.43 | 23.54 | 21.17 | 21.94 | 392,477 | -1.00(-4.37%) |
Jan 20, 2022 | 26.05 | 27.39 | 22.70 | 22.95 | 332,372 | -2.63(-10.27%) |
Jan 19, 2022 | 26.35 | 27.14 | 25.45 | 25.57 | 227,065 | -0.54(-2.05%) |
Jan 18, 2022 | 27.14 | 27.28 | 25.76 | 26.11 | 404,480 | -1.84(-6.58%) |
Jan 14, 2022 | 27.95 | 0 | -1.84(-6.17%) | |||
Jan 13, 2022 | 30.98 | 31.55 | 29.50 | 29.78 | 209,327 | -0.67(-2.20%) |
Jan 12, 2022 | 32.05 | 32.67 | 29.71 | 30.46 | 306,029 | -1.23(-3.87%) |
Jan 11, 2022 | 30.04 | 31.82 | 29.51 | 31.68 | 355,919 | +1.53(+5.06%) |
Jan 10, 2022 | 30.72 | 30.83 | 27.17 | 30.15 | 618,095 | -1.62(-5.11%) |
Jan 07, 2022 | 32.94 | 33.87 | 31.39 | 31.78 | 215,871 | -1.20(-3.63%) |
Jan 06, 2022 | 32.88 | 33.81 | 31.01 | 32.97 | 310,495 | +0.61(+1.89%) |
Jan 05, 2022 | 35.97 | 36.52 | 32.29 | 32.36 | 272,748 | -3.70(-10.25%) |
Jan 04, 2022 | 36.96 | 37.64 | 35.12 | 36.06 | 381,667 | -0.79(-2.14%) |
Jan 03, 2022 | 36.18 | 38.58 | 36.18 | 36.85 | 385,887 | +1.41(+3.98%) |
Dec 31, 2021 | 35.95 | 36.57 | 35.02 | 35.44 | 322,647 | -0.65(-1.81%) |
Dec 30, 2021 | 35.06 | 37.16 | 34.95 | 36.09 | 443,440 | +1.09(+3.11%) |
Dec 29, 2021 | 34.56 | 35.32 | 33.93 | 35.00 | 250,342 | +0.75(+2.19%) |
Dec 28, 2021 | 34.84 | 35.88 | 34.20 | 34.25 | 277,339 | -0.50(-1.43%) |
Dec 27, 2021 | 33.78 | 34.94 | 33.34 | 34.74 | 247,809 | +1.08(+3.21%) |
Dec 23, 2021 | 33.30 | 34.02 | 32.25 | 33.67 | 235,943 | +0.80(+2.43%) |
Dec 22, 2021 | 32.51 | 32.87 | 31.98 | 32.87 | 194,714 | +0.16(+0.48%) |
Dec 21, 2021 | 30.88 | 32.71 | 30.59 | 32.71 | 309,388 | +2.88(+9.67%) |
Dec 20, 2021 | 30.53 | 30.54 | 28.04 | 29.83 | 392,406 | -2.22(-6.93%) |
Dec 17, 2021 | 31.05 | 32.39 | 29.88 | 32.05 | 195,631 | +0.53(+1.69%) |
Dec 16, 2021 | 35.34 | 35.57 | 31.01 | 31.52 | 277,063 | -2.99(-8.66%) |
Dec 15, 2021 | 33.46 | 34.89 | 31.17 | 34.50 | 333,005 | +0.79(+2.33%) |
Dec 14, 2021 | 32.85 | 34.79 | 32.46 | 33.72 | 164,914 | -0.03(-0.09%) |
Dec 13, 2021 | 36.98 | 37.00 | 32.85 | 33.75 | 487,383 | -3.44(-9.26%) |
Dec 10, 2021 | 38.35 | 38.35 | 35.56 | 37.19 | 179,121 | -0.18(-0.49%) |
Dec 09, 2021 | 38.87 | 39.65 | 37.24 | 37.38 | 278,598 | -1.93(-4.91%) |
Dec 08, 2021 | 40.50 | 40.55 | 39.04 | 39.31 | 221,270 | -0.73(-1.82%) |
Dec 07, 2021 | 39.40 | 41.42 | 39.30 | 40.04 | 373,661 | +2.39(+6.34%) |
Dec 06, 2021 | 36.47 | 38.66 | 35.43 | 37.65 | 425,268 | +2.05(+5.75%) |
Dec 03, 2021 | 37.89 | 38.22 | 34.39 | 35.60 | 345,884 | -2.19(-5.80%) |
Dec 02, 2021 | 36.27 | 38.04 | 35.46 | 37.79 | 256,793 | +2.14(+6.02%) |
Dec 01, 2021 | 41.63 | 42.54 | 35.62 | 35.65 | 521,726 | -3.93(-9.93%) |
Nov 30, 2021 | 42.17 | 42.31 | 38.16 | 39.58 | 545,422 | -3.59(-8.32%) |
Nov 29, 2021 | 46.31 | 46.31 | 42.01 | 43.17 | 309,699 | -0.90(-2.05%) |
Nov 26, 2021 | 43.88 | 44.83 | 42.12 | 44.07 | 364,067 | -3.21(-6.79%) |
Nov 24, 2021 | 47.21 | 47.70 | 45.60 | 47.28 | 315,767 | -2.12(-4.28%) |
Nov 23, 2021 | 50.00 | 50.85 | 46.59 | 49.40 | 340,712 | -2.27(-4.39%) |
Nov 22, 2021 | 51.12 | 52.48 | 48.86 | 51.67 | 540,419 | +2.12(+4.29%) |
Nov 19, 2021 | 52.73 | 52.98 | 49.31 | 49.54 | 423,745 | -4.07(-7.58%) |
Nov 18, 2021 | 53.17 | 53.63 | 51.28 | 53.61 | 316,248 | +2.91(+5.74%) |
Nov 17, 2021 | 54.75 | 54.75 | 50.66 | 50.70 | 449,313 | -3.83(-7.03%) |
Nov 16, 2021 | 53.18 | 54.63 | 51.67 | 54.53 | 294,454 | +1.82(+3.46%) |
Nov 15, 2021 | 53.33 | 53.79 | 51.91 | 52.71 | 298,937 | +0.61(+1.17%) |
Nov 12, 2021 | 51.93 | 52.44 | 51.09 | 52.10 | 154,609 | +1.29(+2.54%) |
Nov 11, 2021 | 49.89 | 51.41 | 49.10 | 50.81 | 145,913 | +1.84(+3.77%) |
Nov 10, 2021 | 50.93 | 48.96 | 209,751 | -3.09(-5.93%) | ||
Nov 09, 2021 | 50.85 | 52.66 | 50.31 | 52.05 | 161,112 | +1.28(+2.52%) |
Nov 08, 2021 | 51.67 | 52.00 | 50.31 | 50.77 | 223,407 | -0.27(-0.53%) |
Nov 05, 2021 | 51.06 | 52.39 | 50.09 | 51.04 | 282,972 | +1.54(+3.12%) |
Nov 04, 2021 | 49.75 | 51.03 | 48.80 | 49.50 | 218,686 | +0.01(+0.02%) |
Nov 03, 2021 | 44.13 | 49.86 | 44.13 | 49.49 | 585,539 | +5.14(+11.60%) |
Nov 02, 2021 | 43.24 | 44.51 | 42.45 | 44.34 | 224,964 | +0.80(+1.83%) |
Nov 01, 2021 | 40.97 | 43.74 | 42.45 | 43.55 | 424,644 | +2.74(+6.70%) |
Oct 29, 2021 | 39.56 | 40.81 | 39.39 | 40.81 | 171,036 | +0.89(+2.24%) |
Oct 28, 2021 | 38.42 | 40.19 | 38.35 | 39.92 | 170,304 | +2.05(+5.41%) |
Oct 27, 2021 | 40.93 | 40.93 | 37.79 | 37.87 | 272,470 | -2.76(-6.78%) |
Oct 26, 2021 | 43.42 | 40.57 | 40.63 | 237,045 | -2.53(-5.87%) | |
Oct 25, 2021 | 41.55 | 43.47 | 41.30 | 43.16 | 211,445 | +2.01(+4.88%) |
Oct 22, 2021 | 41.64 | 42.06 | 40.64 | 41.15 | 208,982 | -0.68(-1.63%) |
Oct 21, 2021 | 39.88 | 42.09 | 39.88 | 41.83 | 262,758 | +2.12(+5.35%) |
Oct 20, 2021 | 39.45 | 41.09 | 39.44 | 39.71 | 215,439 | +0.46(+1.18%) |
Oct 19, 2021 | 40.07 | 40.16 | 38.66 | 39.25 | 187,927 | -0.59(-1.48%) |
Oct 18, 2021 | 37.43 | 39.93 | 37.36 | 39.84 | 356,552 | +1.99(+5.27%) |
Oct 15, 2021 | 39.20 | 39.68 | 37.77 | 37.84 | 306,986 | +0.09(+0.23%) |
Oct 14, 2021 | 36.87 | 38.21 | 36.57 | 37.76 | 325,243 | +1.53(+4.22%) |
Oct 13, 2021 | 35.86 | 36.39 | 34.96 | 36.23 | 170,572 | +0.66(+1.86%) |
Oct 12, 2021 | 35.30 | 35.94 | 34.56 | 35.57 | 189,154 | +0.88(+2.52%) |
Oct 11, 2021 | 36.56 | 37.20 | 34.66 | 34.69 | 417,316 | -2.15(-5.84%) |
Oct 08, 2021 | 38.03 | 38.32 | 36.79 | 36.84 | 182,913 | -0.91(-2.40%) |
Oct 07, 2021 | 36.65 | 38.67 | 36.65 | 37.75 | 378,215 | +2.24(+6.31%) |
Oct 06, 2021 | 35.49 | 36.07 | 34.49 | 35.51 | 315,117 | -0.71(-1.96%) |
Oct 05, 2021 | 36.73 | 37.80 | 35.95 | 36.22 | 221,427 | -0.18(-0.51%) |
Oct 04, 2021 | 37.20 | 37.29 | 35.56 | 36.40 | 249,752 | -0.99(-2.64%) |
Oct 01, 2021 | 37.27 | 38.12 | 35.09 | 37.39 | 616,214 | +0.95(+2.62%) |
Sep 30, 2021 | 41.43 | 41.43 | 36.28 | 36.43 | 1,366,029 | -5.81(-13.76%) |
Sep 29, 2021 | 42.99 | 44.03 | 42.17 | 42.25 | 144,138 | -0.08(-0.18%) |
Sep 28, 2021 | 43.74 | 44.88 | 42.26 | 42.32 | 335,822 | -2.43(-5.44%) |
Sep 27, 2021 | 42.50 | 45.22 | 42.50 | 44.76 | 473,333 | +2.17(+5.09%) |
Sep 24, 2021 | 41.96 | 43.08 | 41.14 | 42.59 | 130,410 | -0.49(-1.14%) |
Sep 23, 2021 | 42.38 | 44.16 | 42.19 | 43.08 | 371,980 | +1.42(+3.41%) |
Sep 22, 2021 | 40.25 | 42.62 | 40.21 | 41.66 | 212,399 | +2.25(+5.71%) |
Sep 21, 2021 | 40.52 | 41.05 | 38.50 | 39.40 | 165,945 | -0.06(-0.16%) |
Sep 20, 2021 | 39.10 | 40.48 | 37.84 | 39.47 | 399,883 | -2.25(-5.38%) |
Sep 17, 2021 | 41.56 | 42.60 | 41.35 | 41.71 | 159,148 | +0.23(+0.55%) |
Sep 16, 2021 | 40.37 | 41.95 | 40.00 | 41.48 | 329,303 | +1.66(+4.16%) |
Sep 15, 2021 | 38.41 | 39.94 | 37.76 | 39.83 | 164,718 | +1.67(+4.39%) |
Sep 14, 2021 | 39.92 | 39.92 | 37.71 | 38.15 | 330,932 | -1.21(-3.07%) |
Sep 13, 2021 | 40.24 | 40.27 | 38.61 | 39.36 | 274,270 | -0.35(-0.87%) |
Sep 10, 2021 | 42.03 | 42.30 | 39.68 | 39.71 | 242,569 | -2.00(-4.80%) |
Sep 09, 2021 | 40.37 | 42.40 | 39.98 | 41.71 | 214,934 | +1.25(+3.09%) |
Sep 08, 2021 | 41.82 | 41.82 | 39.52 | 40.46 | 348,611 | -1.41(-3.37%) |
Sep 07, 2021 | 43.75 | 44.07 | 41.82 | 41.87 | 197,105 | -1.72(-3.95%) |
Sep 03, 2021 | 43.83 | 43.95 | 42.99 | 43.59 | 141,680 | -0.47(-1.06%) |
Sep 02, 2021 | 44.68 | 45.36 | 43.87 | 44.06 | 117,765 | -0.80(-1.78%) |
Sep 01, 2021 | 44.36 | 45.21 | 43.81 | 44.86 | 114,704 | +0.87(+1.98%) |
Aug 31, 2021 | 44.36 | 44.50 | 42.68 | 43.99 | 123,206 | -0.52(-1.17%) |
Aug 30, 2021 | 44.75 | 45.23 | 43.79 | 44.51 | 178,271 | +0.29(+0.64%) |
Aug 27, 2021 | 43.25 | 44.72 | 42.36 | 44.23 | 292,903 | +0.89(+2.06%) |
Aug 26, 2021 | 44.51 | 44.51 | 42.43 | 43.34 | 308,084 | -2.36(-5.16%) |
Aug 25, 2021 | 45.57 | 46.38 | 45.02 | 45.69 | 165,079 | -0.05(-0.11%) |
Aug 24, 2021 | 43.70 | 46.73 | 43.70 | 45.74 | 428,389 | +2.53(+5.86%) |
Aug 23, 2021 | 42.64 | 43.59 | 42.31 | 43.21 | 182,707 | +1.40(+3.34%) |
Aug 20, 2021 | 39.98 | 42.01 | 39.98 | 41.81 | 272,585 | +2.00(+5.03%) |
Aug 19, 2021 | 38.62 | 40.93 | 38.33 | 39.81 | 285,766 | -0.01(-0.03%) |
Aug 18, 2021 | 39.93 | 41.50 | 39.47 | 39.82 | 209,291 | -0.42(-1.04%) |
Aug 17, 2021 | 42.70 | 43.13 | 39.15 | 40.24 | 506,729 | -3.84(-8.70%) |
Aug 16, 2021 | 43.30 | 44.34 | 41.98 | 44.08 | 295,778 | +0.16(+0.35%) |
Aug 13, 2021 | 45.36 | 45.51 | 43.64 | 43.92 | 519,627 | -1.56(-3.43%) |
Aug 12, 2021 | 46.50 | 47.08 | 43.95 | 45.48 | 331,818 | -0.87(-1.87%) |
Aug 11, 2021 | 46.34 | 46.36 | 44.70 | 46.35 | 412,147 | +0.40(+0.88%) |
Aug 10, 2021 | 43.04 | 46.31 | 42.96 | 45.94 | 980,048 | +2.97(+6.91%) |
Aug 09, 2021 | 42.70 | 43.61 | 41.55 | 42.97 | 202,871 | +0.00(+0.00%) |
Aug 06, 2021 | 43.76 | 44.37 | 42.14 | 42.97 | 190,870 | +0.30(+0.70%) |
Aug 05, 2021 | 41.24 | 43.08 | 41.18 | 42.67 | 224,256 | +1.46(+3.55%) |
Aug 04, 2021 | 44.24 | 44.24 | 41.17 | 41.21 | 298,159 | -3.58(-7.99%) |
Aug 03, 2021 | 43.82 | 44.92 | 42.05 | 44.79 | 186,618 | +1.33(+3.05%) |