Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.800 | 9.800 | 9.400 | 9.459 | 12,392 | -0.23(-2.36%) |
Aug 30, 2022 | 10.00 | 10.30 | 9.301 | 9.688 | 21,690 | -0.30(-3.03%) |
Aug 29, 2022 | 9.800 | 10.20 | 9.800 | 9.991 | 11,054 | -0.01(-0.09%) |
Aug 26, 2022 | 11.00 | 11.02 | 9.700 | 10.00 | 38,130 | -0.30(-2.91%) |
Aug 25, 2022 | 10.70 | 10.78 | 10.20 | 10.30 | 23,898 | +0.30(+3.00%) |
Aug 24, 2022 | 10.60 | 10.60 | 9.505 | 10.00 | 36,976 | -0.60(-5.66%) |
Aug 23, 2022 | 11.40 | 12.00 | 10.50 | 10.60 | 46,265 | -1.00(-8.62%) |
Aug 22, 2022 | 11.60 | 12.00 | 11.50 | 11.60 | 62,897 | -2.10(-15.33%) |
Aug 19, 2022 | 14.80 | 16.50 | 13.00 | 13.70 | 156,235 | -3.90(-22.16%) |
Aug 18, 2022 | 13.10 | 18.80 | 11.90 | 17.60 | 697,457 | +5.11(+40.95%) |
Aug 17, 2022 | 11.90 | 12.89 | 11.50 | 12.49 | 38,765 | +0.69(+5.82%) |
Aug 16, 2022 | 11.30 | 12.10 | 11.30 | 11.80 | 15,415 | +0.30(+2.61%) |
Aug 15, 2022 | 11.40 | 11.80 | 11.30 | 11.50 | 8,020 | +0.10(+0.88%) |
Aug 12, 2022 | 11.45 | 11.70 | 11.35 | 11.40 | 11,186 | +0.00(+0.00%) |
Aug 11, 2022 | 11.80 | 12.00 | 11.30 | 11.40 | 18,321 | -0.10(-0.87%) |
Aug 10, 2022 | 11.90 | 12.20 | 11.20 | 11.50 | 11,907 | -0.30(-2.54%) |
Aug 09, 2022 | 12.50 | 12.50 | 11.50 | 11.80 | 8,006 | -0.70(-5.60%) |
Aug 08, 2022 | 11.70 | 13.41 | 11.20 | 12.50 | 78,955 | +1.20(+10.62%) |
Aug 05, 2022 | 11.30 | 11.60 | 11.00 | 11.30 | 5,579 | +0.00(+0.00%) |
Aug 04, 2022 | 11.60 | 11.70 | 11.20 | 11.30 | 6,385 | -0.10(-0.88%) |
Aug 03, 2022 | 11.40 | 11.80 | 11.40 | 11.40 | 8,613 | +0.10(+0.88%) |
Aug 02, 2022 | 11.10 | 11.90 | 11.10 | 11.30 | 10,001 | +0.20(+1.80%) |
Aug 01, 2022 | 11.20 | 11.90 | 11.10 | 11.10 | 9,035 | -0.10(-0.89%) |
Jul 29, 2022 | 11.30 | 11.90 | 11.20 | 11.20 | 7,177 | -0.30(-2.61%) |
Jul 28, 2022 | 11.40 | 11.80 | 11.40 | 11.50 | 8,671 | -0.40(-3.36%) |
Jul 27, 2022 | 11.30 | 12.10 | 11.30 | 11.90 | 7,290 | +0.50(+4.39%) |
Jul 26, 2022 | 11.60 | 12.10 | 11.40 | 11.40 | 4,156 | -0.20(-1.72%) |
Jul 25, 2022 | 11.70 | 11.90 | 11.10 | 11.60 | 6,589 | -0.20(-1.69%) |
Jul 22, 2022 | 12.10 | 12.40 | 11.30 | 11.80 | 12,295 | -0.50(-4.07%) |
Jul 21, 2022 | 12.10 | 12.40 | 11.80 | 12.30 | 8,444 | +0.30(+2.50%) |
Jul 20, 2022 | 11.50 | 12.20 | 11.50 | 12.00 | 6,780 | +0.20(+1.69%) |
Jul 19, 2022 | 11.50 | 12.00 | 11.50 | 11.80 | 8,158 | +0.30(+2.61%) |
Jul 18, 2022 | 12.00 | 12.50 | 11.50 | 11.50 | 8,375 | -0.20(-1.71%) |
Jul 15, 2022 | 11.60 | 12.19 | 11.30 | 11.70 | 4,136 | +0.50(+4.46%) |
Jul 14, 2022 | 11.60 | 12.30 | 11.10 | 11.20 | 9,756 | -0.60(-5.08%) |
Jul 13, 2022 | 11.50 | 12.10 | 11.50 | 11.80 | 4,067 | +0.10(+0.85%) |
Jul 12, 2022 | 11.60 | 12.15 | 11.50 | 11.70 | 6,102 | -0.10(-0.85%) |
Jul 11, 2022 | 12.00 | 12.60 | 11.80 | 11.80 | 6,893 | -0.90(-7.09%) |
Jul 08, 2022 | 12.00 | 12.80 | 12.00 | 12.70 | 8,575 | +0.40(+3.25%) |
Jul 07, 2022 | 12.10 | 12.70 | 11.80 | 12.30 | 8,663 | +0.30(+2.50%) |
Jul 06, 2022 | 12.00 | 12.10 | 11.70 | 12.00 | 7,052 | -0.30(-2.44%) |
Jul 05, 2022 | 12.00 | 12.90 | 11.65 | 12.30 | 13,688 | +0.40(+3.36%) |
Jul 01, 2022 | 11.50 | 12.40 | 11.50 | 11.90 | 12,876 | +0.30(+2.59%) |
Jun 30, 2022 | 11.50 | 11.90 | 11.00 | 11.60 | 3,913 | -0.10(-0.85%) |
Jun 29, 2022 | 11.30 | 12.20 | 10.60 | 11.70 | 8,189 | +0.20(+1.74%) |
Jun 28, 2022 | 11.90 | 12.40 | 11.50 | 11.50 | 3,469 | -0.50(-4.17%) |
Jun 27, 2022 | 12.00 | 12.38 | 11.69 | 12.00 | 5,962 | +0.00(+0.00%) |
Jun 24, 2022 | 11.80 | 13.50 | 11.75 | 12.00 | 26,361 | +0.30(+2.56%) |
Jun 23, 2022 | 11.60 | 11.91 | 11.60 | 11.70 | 4,129 | +0.00(+0.00%) |
Jun 22, 2022 | 11.20 | 11.90 | 11.20 | 11.70 | 15,599 | +0.10(+0.86%) |
Jun 21, 2022 | 11.50 | 11.80 | 11.10 | 11.60 | 12,270 | +0.80(+7.41%) |
Jun 17, 2022 | 10.70 | 11.20 | 10.50 | 10.80 | 6,097 | +0.40(+3.85%) |
Jun 16, 2022 | 11.20 | 11.70 | 10.20 | 10.40 | 23,210 | -0.90(-7.96%) |
Jun 15, 2022 | 12.00 | 12.20 | 11.20 | 11.30 | 16,849 | -0.50(-4.24%) |
Jun 14, 2022 | 11.40 | 12.25 | 11.40 | 11.80 | 12,171 | +0.30(+2.61%) |
Jun 13, 2022 | 12.00 | 12.10 | 11.20 | 11.50 | 14,174 | -1.10(-8.73%) |
Jun 10, 2022 | 13.50 | 13.50 | 12.40 | 12.60 | 7,797 | -0.90(-6.67%) |
Jun 09, 2022 | 13.70 | 13.70 | 13.21 | 13.50 | 10,029 | -1.00(-6.90%) |
Jun 08, 2022 | 14.20 | 14.60 | 13.90 | 14.50 | 18,284 | +1.10(+8.21%) |
Jun 07, 2022 | 11.90 | 14.00 | 11.80 | 13.40 | 32,246 | +1.50(+12.61%) |
Jun 06, 2022 | 11.80 | 12.50 | 11.70 | 11.90 | 14,478 | +0.30(+2.59%) |
Jun 03, 2022 | 11.50 | 11.90 | 11.30 | 11.60 | 5,641 | -0.20(-1.69%) |
Jun 02, 2022 | 11.70 | 12.00 | 11.60 | 11.80 | 7,667 | +0.10(+0.85%) |
Jun 01, 2022 | 12.30 | 12.30 | 11.40 | 11.70 | 6,600 | -0.10(-0.85%) |
May 31, 2022 | 11.70 | 12.30 | 11.50 | 11.80 | 20,689 | -0.30(-2.48%) |
May 27, 2022 | 11.60 | 12.30 | 11.30 | 12.10 | 23,465 | +0.70(+6.14%) |
May 26, 2022 | 12.00 | 12.50 | 11.30 | 11.40 | 30,842 | +0.00(+0.00%) |
May 25, 2022 | 10.90 | 12.50 | 10.90 | 11.40 | 11,907 | -0.10(-0.87%) |
May 24, 2022 | 11.10 | 12.40 | 10.70 | 11.50 | 12,334 | +0.00(+0.00%) |
May 23, 2022 | 12.40 | 12.40 | 11.40 | 11.50 | 4,714 | -1.00(-8.00%) |
May 20, 2022 | 12.10 | 12.50 | 11.70 | 12.50 | 16,031 | +0.50(+4.17%) |
May 19, 2022 | 11.20 | 12.00 | 10.50 | 12.00 | 8,098 | +0.50(+4.35%) |
May 18, 2022 | 11.10 | 12.00 | 11.10 | 11.50 | 4,958 | +0.00(+0.00%) |
May 17, 2022 | 11.70 | 12.25 | 11.25 | 11.50 | 21,925 | +0.00(+0.00%) |
May 16, 2022 | 10.90 | 11.50 | 10.70 | 11.50 | 2,845 | +0.10(+0.88%) |
May 13, 2022 | 10.70 | 11.40 | 10.10 | 11.40 | 13,605 | +0.90(+8.57%) |
May 12, 2022 | 10.60 | 10.90 | 10.12 | 10.50 | 23,580 | -0.40(-3.67%) |
May 11, 2022 | 11.00 | 11.40 | 10.80 | 10.90 | 13,043 | -0.50(-4.39%) |
May 10, 2022 | 11.60 | 11.60 | 10.63 | 11.40 | 5,935 | +0.90(+8.57%) |
May 09, 2022 | 10.80 | 12.00 | 10.20 | 10.50 | 23,031 | -0.50(-4.55%) |
May 06, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 11,637 | -1.10(-9.09%) |
May 05, 2022 | 12.80 | 13.20 | 12.00 | 12.10 | 16,322 | -1.40(-10.37%) |
May 04, 2022 | 13.40 | 13.50 | 11.70 | 13.50 | 11,508 | -0.10(-0.74%) |
May 03, 2022 | 13.30 | 14.05 | 13.30 | 13.60 | 7,714 | +0.30(+2.26%) |
May 02, 2022 | 13.10 | 13.90 | 12.74 | 13.30 | 3,763 | +0.30(+2.31%) |
Apr 29, 2022 | 14.00 | 15.00 | 12.80 | 13.00 | 26,385 | -0.10(-0.76%) |
Apr 28, 2022 | 13.70 | 13.70 | 12.30 | 13.10 | 24,720 | +0.00(+0.00%) |
Apr 27, 2022 | 13.50 | 14.90 | 12.40 | 13.10 | 50,968 | -0.10(-0.76%) |
Apr 26, 2022 | 10.90 | 13.70 | 10.50 | 13.20 | 61,652 | +2.20(+20.00%) |
Apr 25, 2022 | 10.30 | 11.20 | 10.00 | 11.00 | 9,348 | +0.10(+0.92%) |
Apr 22, 2022 | 11.00 | 11.60 | 10.70 | 10.90 | 13,976 | -0.50(-4.39%) |
Apr 21, 2022 | 11.60 | 12.10 | 10.80 | 11.40 | 15,188 | -0.30(-2.56%) |
Apr 20, 2022 | 12.30 | 12.30 | 11.40 | 11.70 | 7,982 | -0.60(-4.88%) |
Apr 19, 2022 | 11.40 | 12.40 | 11.30 | 12.30 | 9,830 | +0.90(+7.89%) |
Apr 18, 2022 | 12.10 | 12.20 | 11.10 | 11.40 | 20,178 | -0.80(-6.56%) |
Apr 14, 2022 | 13.00 | 13.40 | 12.00 | 12.20 | 10,531 | -0.70(-5.43%) |
Apr 13, 2022 | 12.70 | 13.50 | 12.70 | 12.90 | 15,090 | +0.20(+1.57%) |
Apr 12, 2022 | 13.60 | 14.00 | 12.50 | 12.70 | 9,373 | -0.90(-6.62%) |
Apr 11, 2022 | 13.30 | 14.10 | 12.95 | 13.60 | 8,536 | +0.00(+0.00%) |
Apr 08, 2022 | 14.50 | 14.60 | 13.40 | 13.60 | 7,557 | -0.70(-4.90%) |
Apr 07, 2022 | 14.60 | 15.00 | 13.70 | 14.30 | 17,439 | -0.60(-4.03%) |
Apr 06, 2022 | 14.90 | 15.00 | 14.00 | 14.90 | 7,330 | +0.00(+0.00%) |
Apr 05, 2022 | 16.00 | 16.17 | 14.70 | 14.90 | 16,991 | -0.90(-5.70%) |
Apr 04, 2022 | 15.50 | 16.30 | 14.90 | 15.80 | 36,718 | +1.20(+8.22%) |
Apr 01, 2022 | 15.20 | 16.20 | 14.30 | 14.60 | 41,477 | -0.60(-3.95%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.10 | 15.20 | 19,851 | -1.00(-6.17%) |
Mar 30, 2022 | 17.40 | 17.51 | 15.90 | 16.20 | 39,180 | -1.40(-7.95%) |
Mar 29, 2022 | 17.70 | 18.00 | 17.35 | 17.60 | 21,189 | +0.70(+4.14%) |
Mar 28, 2022 | 16.70 | 17.70 | 16.50 | 16.90 | 25,683 | -0.10(-0.59%) |
Mar 25, 2022 | 18.00 | 18.50 | 16.10 | 17.00 | 59,343 | -1.70(-9.09%) |
Mar 24, 2022 | 19.20 | 19.20 | 17.60 | 18.70 | 26,525 | -0.60(-3.11%) |
Mar 23, 2022 | 19.20 | 19.60 | 17.30 | 19.30 | 63,474 | -0.70(-3.50%) |
Mar 22, 2022 | 20.10 | 21.40 | 19.50 | 20.00 | 128,900 | +0.90(+4.71%) |
Mar 21, 2022 | 20.20 | 22.80 | 18.60 | 19.10 | 140,063 | -1.60(-7.73%) |
Mar 18, 2022 | 14.20 | 23.40 | 14.00 | 20.70 | 479,869 | +5.90(+39.86%) |
Mar 17, 2022 | 12.50 | 14.80 | 12.27 | 14.80 | 174,914 | +2.20(+17.46%) |
Mar 16, 2022 | 11.70 | 14.00 | 11.50 | 12.60 | 231,464 | +2.98(+30.92%) |
Mar 15, 2022 | 9.581 | 10.50 | 8.701 | 9.624 | 44,435 | -0.18(-1.80%) |
Mar 14, 2022 | 10.30 | 10.80 | 9.109 | 9.800 | 52,491 | -1.30(-11.71%) |
Mar 11, 2022 | 12.50 | 13.20 | 10.80 | 11.10 | 54,025 | -1.10(-9.02%) |
Mar 10, 2022 | 14.30 | 14.60 | 12.10 | 12.20 | 58,533 | -1.10(-8.27%) |
Mar 09, 2022 | 12.30 | 13.50 | 12.30 | 13.30 | 28,865 | +1.20(+9.92%) |
Mar 08, 2022 | 12.50 | 12.56 | 11.80 | 12.10 | 16,170 | -0.50(-3.97%) |
Mar 07, 2022 | 12.50 | 13.05 | 12.40 | 12.60 | 10,230 | -0.40(-3.08%) |
Mar 04, 2022 | 13.30 | 13.30 | 12.50 | 13.00 | 6,641 | -0.50(-3.70%) |
Mar 03, 2022 | 13.70 | 13.80 | 12.50 | 13.50 | 6,705 | -0.40(-2.88%) |
Mar 02, 2022 | 13.90 | 14.40 | 13.00 | 13.90 | 8,266 | +0.10(+0.72%) |
Mar 01, 2022 | 14.10 | 14.40 | 13.20 | 13.80 | 6,680 | -0.30(-2.13%) |
Feb 28, 2022 | 14.60 | 15.00 | 11.50 | 14.10 | 63,363 | -0.70(-4.73%) |
Feb 25, 2022 | 14.50 | 15.10 | 14.50 | 14.80 | 4,951 | +0.20(+1.37%) |
Feb 24, 2022 | 12.30 | 15.00 | 12.30 | 14.60 | 31,541 | +0.70(+5.04%) |
Feb 23, 2022 | 15.00 | 15.50 | 13.70 | 13.90 | 9,396 | -1.10(-7.33%) |
Feb 22, 2022 | 15.00 | 15.50 | 14.70 | 15.00 | 13,021 | -0.20(-1.32%) |
Feb 18, 2022 | 15.20 | 0 | -0.50(-3.18%) | |||
Feb 17, 2022 | 15.70 | 16.28 | 15.61 | 15.70 | 10,059 | -0.50(-3.09%) |
Feb 16, 2022 | 15.30 | 16.20 | 14.80 | 16.20 | 41,237 | +0.90(+5.88%) |
Feb 15, 2022 | 14.90 | 15.40 | 14.40 | 15.30 | 11,216 | +0.60(+4.08%) |
Feb 14, 2022 | 14.50 | 15.30 | 14.40 | 14.70 | 14,161 | -0.70(-4.55%) |
Feb 11, 2022 | 15.00 | 15.90 | 14.76 | 15.40 | 25,213 | +0.30(+1.99%) |
Feb 10, 2022 | 14.50 | 15.57 | 14.40 | 15.10 | 25,611 | +0.60(+4.14%) |
Feb 09, 2022 | 13.90 | 14.80 | 13.72 | 14.50 | 28,365 | +0.60(+4.32%) |
Feb 08, 2022 | 13.80 | 14.00 | 13.30 | 13.90 | 11,375 | +0.20(+1.46%) |
Feb 07, 2022 | 13.30 | 14.20 | 13.10 | 13.70 | 27,376 | +0.70(+5.38%) |
Feb 04, 2022 | 12.80 | 13.09 | 12.30 | 13.00 | 23,320 | +0.20(+1.56%) |
Feb 03, 2022 | 13.50 | 12.30 | 12.80 | 17,600 | -0.50(-3.76%) | |
Feb 02, 2022 | 14.40 | 15.10 | 13.10 | 13.30 | 32,230 | -1.10(-7.64%) |
Feb 01, 2022 | 13.90 | 16.00 | 13.50 | 14.40 | 34,611 | +0.50(+3.60%) |
Jan 31, 2022 | 12.20 | 13.90 | 31,028 | +1.80(+14.88%) | ||
Jan 28, 2022 | 11.90 | 12.33 | 11.10 | 12.10 | 20,369 | +0.10(+0.83%) |
Jan 27, 2022 | 13.00 | 13.10 | 11.70 | 12.00 | 26,357 | -0.50(-4.00%) |
Jan 26, 2022 | 13.30 | 13.80 | 12.20 | 12.50 | 22,142 | -0.70(-5.30%) |
Jan 25, 2022 | 13.10 | 13.60 | 12.60 | 13.20 | 19,108 | -0.40(-2.94%) |
Jan 24, 2022 | 13.00 | 13.60 | 12.00 | 13.60 | 45,950 | +0.00(+0.00%) |
Jan 21, 2022 | 14.60 | 14.90 | 13.50 | 13.60 | 64,402 | -1.40(-9.33%) |
Jan 20, 2022 | 15.30 | 15.70 | 14.80 | 15.00 | 23,990 | +0.10(+0.67%) |
Jan 19, 2022 | 15.90 | 15.90 | 14.70 | 14.90 | 32,366 | -0.80(-5.10%) |
Jan 18, 2022 | 15.40 | 16.50 | 15.00 | 15.70 | 43,839 | +0.00(+0.00%) |
Jan 14, 2022 | 15.70 | 0 | +0.10(+0.64%) | |||
Jan 13, 2022 | 16.40 | 16.60 | 15.50 | 15.60 | 26,364 | -1.00(-6.02%) |
Jan 12, 2022 | 17.10 | 17.40 | 16.20 | 16.60 | 17,622 | +0.00(+0.00%) |
Jan 11, 2022 | 15.90 | 17.00 | 15.80 | 16.60 | 25,929 | +0.70(+4.40%) |
Jan 10, 2022 | 16.30 | 16.40 | 15.15 | 15.90 | 29,670 | -0.40(-2.45%) |
Jan 07, 2022 | 16.20 | 16.93 | 16.10 | 16.30 | 15,959 | -0.10(-0.61%) |
Jan 06, 2022 | 16.40 | 16.70 | 15.50 | 16.40 | 17,547 | +0.00(+0.00%) |
Jan 05, 2022 | 17.70 | 17.80 | 16.15 | 16.40 | 23,453 | -1.30(-7.34%) |
Jan 04, 2022 | 18.40 | 18.50 | 17.10 | 17.70 | 40,502 | -0.70(-3.80%) |
Jan 03, 2022 | 18.40 | 18.90 | 17.70 | 18.40 | 21,948 | -0.10(-0.54%) |
Dec 31, 2021 | 19.00 | 19.30 | 17.80 | 18.50 | 57,743 | -0.20(-1.07%) |
Dec 30, 2021 | 17.50 | 19.20 | 17.21 | 18.70 | 99,310 | +1.30(+7.47%) |
Dec 29, 2021 | 17.20 | 19.30 | 17.00 | 17.40 | 112,053 | +0.20(+1.16%) |
Dec 28, 2021 | 16.60 | 17.40 | 16.50 | 17.20 | 39,858 | +0.60(+3.61%) |
Dec 27, 2021 | 18.40 | 19.70 | 16.50 | 16.60 | 225,192 | -0.90(-5.14%) |
Dec 23, 2021 | 17.80 | 18.10 | 16.90 | 17.50 | 21,672 | -0.30(-1.69%) |
Dec 22, 2021 | 17.30 | 18.50 | 16.80 | 17.80 | 56,185 | +0.80(+4.71%) |
Dec 21, 2021 | 17.30 | 17.40 | 16.70 | 17.00 | 34,307 | +0.60(+3.66%) |
Dec 20, 2021 | 17.80 | 17.90 | 16.30 | 16.40 | 42,465 | -1.70(-9.39%) |
Dec 17, 2021 | 17.10 | 18.70 | 16.80 | 18.10 | 62,045 | +0.50(+2.84%) |
Dec 16, 2021 | 17.30 | 18.80 | 17.00 | 17.60 | 36,724 | +0.80(+4.76%) |
Dec 15, 2021 | 17.80 | 17.80 | 15.70 | 16.80 | 97,221 | -1.00(-5.62%) |
Dec 14, 2021 | 17.90 | 18.30 | 17.20 | 17.80 | 16,818 | -0.20(-1.11%) |
Dec 13, 2021 | 18.20 | 18.70 | 17.10 | 18.00 | 24,761 | -0.50(-2.70%) |
Dec 10, 2021 | 19.00 | 19.50 | 18.50 | 18.50 | 33,400 | -0.50(-2.63%) |
Dec 09, 2021 | 20.00 | 20.40 | 18.80 | 19.00 | 27,563 | -1.10(-5.47%) |
Dec 08, 2021 | 18.80 | 21.32 | 17.60 | 20.10 | 107,054 | +1.80(+9.84%) |
Dec 07, 2021 | 18.50 | 19.00 | 17.90 | 18.30 | 28,793 | +0.50(+2.81%) |
Dec 06, 2021 | 16.60 | 18.40 | 16.12 | 17.80 | 46,464 | +1.30(+7.88%) |
Dec 03, 2021 | 19.90 | 19.90 | 15.50 | 16.50 | 134,171 | -3.20(-16.24%) |
Dec 02, 2021 | 20.20 | 20.60 | 19.30 | 19.70 | 50,769 | -0.40(-1.99%) |
Dec 01, 2021 | 21.70 | 22.60 | 20.00 | 20.10 | 72,691 | -1.10(-5.19%) |
Nov 30, 2021 | 23.70 | 24.10 | 20.80 | 21.20 | 142,678 | -4.00(-15.87%) |
Nov 29, 2021 | 25.20 | 27.10 | 23.70 | 25.20 | 151,753 | +1.10(+4.56%) |
Nov 26, 2021 | 25.00 | 25.55 | 23.40 | 24.10 | 41,182 | -1.60(-6.23%) |
Nov 24, 2021 | 25.00 | 26.00 | 24.34 | 25.70 | 29,980 | +0.50(+1.98%) |
Nov 23, 2021 | 25.00 | 25.89 | 24.70 | 25.20 | 36,768 | +0.00(+0.00%) |
Nov 22, 2021 | 26.20 | 26.62 | 24.50 | 25.20 | 46,337 | -1.10(-4.18%) |
Nov 19, 2021 | 25.90 | 26.60 | 25.40 | 26.30 | 44,298 | +0.50(+1.94%) |
Nov 18, 2021 | 26.80 | 26.80 | 25.30 | 25.80 | 49,246 | -1.00(-3.73%) |
Nov 17, 2021 | 27.60 | 27.90 | 26.30 | 26.80 | 55,694 | -1.20(-4.29%) |
Nov 16, 2021 | 28.80 | 28.80 | 27.50 | 28.00 | 34,482 | -0.60(-2.10%) |
Nov 15, 2021 | 29.40 | 29.40 | 27.75 | 28.60 | 47,942 | -0.20(-0.69%) |
Nov 12, 2021 | 28.20 | 29.09 | 27.60 | 28.80 | 45,265 | +0.70(+2.49%) |
Nov 11, 2021 | 27.90 | 28.90 | 27.63 | 28.10 | 25,444 | +0.50(+1.81%) |
Nov 10, 2021 | 27.90 | 27.60 | 68,604 | -0.30(-1.08%) | ||
Nov 09, 2021 | 29.30 | 29.30 | 26.80 | 27.90 | 49,166 | -1.60(-5.42%) |
Nov 08, 2021 | 28.90 | 29.80 | 28.65 | 29.50 | 37,405 | +0.70(+2.43%) |
Nov 05, 2021 | 29.50 | 29.80 | 28.30 | 28.80 | 42,408 | -0.60(-2.04%) |
Nov 04, 2021 | 30.60 | 30.79 | 29.20 | 29.40 | 32,573 | -0.90(-2.97%) |
Nov 03, 2021 | 30.60 | 30.90 | 30.00 | 30.30 | 34,298 | -0.30(-0.98%) |
Nov 02, 2021 | 31.70 | 31.76 | 30.10 | 30.60 | 36,999 | -0.80(-2.55%) |
Nov 01, 2021 | 31.00 | 31.55 | 30.75 | 31.40 | 32,632 | +0.60(+1.95%) |
Oct 29, 2021 | 32.20 | 32.30 | 30.70 | 30.80 | 34,100 | -0.50(-1.60%) |
Oct 28, 2021 | 31.30 | 31.79 | 31.10 | 31.30 | 19,564 | +0.30(+0.97%) |
Oct 27, 2021 | 32.20 | 32.50 | 31.00 | 31.00 | 14,731 | -0.80(-2.52%) |
Oct 26, 2021 | 33.70 | 31.80 | 43,083 | -1.80(-5.36%) | ||
Oct 25, 2021 | 32.70 | 33.60 | 32.10 | 33.60 | 32,881 | +2.40(+7.69%) |
Oct 22, 2021 | 32.50 | 32.90 | 31.20 | 31.20 | 33,305 | -2.10(-6.31%) |
Oct 21, 2021 | 34.40 | 36.40 | 32.40 | 33.30 | 71,776 | -1.60(-4.58%) |
Oct 20, 2021 | 32.60 | 35.90 | 32.10 | 34.90 | 130,581 | +2.80(+8.72%) |
Oct 19, 2021 | 31.90 | 32.50 | 30.60 | 32.10 | 34,071 | +0.55(+1.74%) |
Oct 18, 2021 | 31.90 | 32.40 | 31.00 | 31.55 | 24,474 | -0.75(-2.32%) |
Oct 15, 2021 | 31.90 | 32.71 | 31.55 | 32.30 | 27,456 | -0.20(-0.62%) |
Oct 14, 2021 | 32.80 | 32.90 | 32.00 | 32.50 | 21,033 | +0.30(+0.93%) |
Oct 13, 2021 | 31.30 | 32.35 | 31.10 | 32.20 | 20,032 | +0.50(+1.58%) |
Oct 12, 2021 | 31.30 | 32.30 | 31.00 | 31.70 | 15,419 | +0.40(+1.28%) |
Oct 11, 2021 | 31.10 | 32.50 | 31.10 | 31.30 | 22,041 | +0.30(+0.97%) |
Oct 08, 2021 | 32.20 | 32.40 | 30.40 | 31.00 | 32,363 | -0.30(-0.96%) |
Oct 07, 2021 | 31.00 | 32.05 | 30.70 | 31.30 | 50,267 | +1.10(+3.64%) |
Oct 06, 2021 | 29.70 | 31.20 | 29.50 | 30.20 | 21,997 | -0.20(-0.66%) |
Oct 05, 2021 | 30.30 | 31.40 | 29.77 | 30.40 | 21,292 | +0.50(+1.67%) |
Oct 04, 2021 | 31.10 | 31.10 | 29.40 | 29.90 | 48,224 | -1.60(-5.08%) |
Oct 01, 2021 | 31.50 | 32.08 | 30.20 | 31.50 | 43,508 | -0.20(-0.63%) |
Sep 30, 2021 | 29.40 | 32.80 | 28.60 | 31.70 | 127,939 | +3.30(+11.62%) |
Sep 29, 2021 | 32.70 | 34.10 | 28.30 | 28.40 | 303,266 | -4.20(-12.88%) |
Sep 28, 2021 | 34.60 | 35.00 | 32.50 | 32.60 | 46,547 | -2.20(-6.32%) |
Sep 27, 2021 | 33.40 | 35.00 | 32.80 | 34.80 | 38,446 | +1.10(+3.26%) |
Sep 24, 2021 | 33.60 | 34.20 | 32.70 | 33.70 | 46,783 | -0.80(-2.32%) |
Sep 23, 2021 | 35.50 | 35.50 | 33.80 | 34.50 | 30,438 | -0.40(-1.15%) |
Sep 22, 2021 | 33.70 | 35.70 | 33.64 | 34.90 | 38,631 | +1.20(+3.56%) |
Sep 21, 2021 | 35.20 | 35.41 | 33.00 | 33.70 | 29,082 | -0.40(-1.17%) |
Sep 20, 2021 | 36.00 | 36.00 | 33.60 | 34.10 | 56,100 | -3.00(-8.09%) |
Sep 17, 2021 | 37.50 | 38.10 | 36.10 | 37.10 | 39,834 | -0.50(-1.33%) |
Sep 16, 2021 | 36.40 | 38.30 | 36.20 | 37.60 | 48,410 | +0.70(+1.90%) |
Sep 15, 2021 | 37.80 | 38.00 | 36.00 | 36.90 | 42,990 | -0.90(-2.38%) |
Sep 14, 2021 | 38.90 | 39.40 | 37.20 | 37.80 | 55,437 | -1.40(-3.57%) |
Sep 13, 2021 | 40.30 | 40.45 | 38.38 | 39.20 | 36,685 | -0.60(-1.51%) |
Sep 10, 2021 | 41.20 | 41.20 | 39.70 | 39.80 | 37,532 | -0.60(-1.49%) |
Sep 09, 2021 | 40.00 | 41.30 | 39.50 | 40.40 | 40,259 | +0.00(+0.00%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.10 | 40.40 | 54,156 | -1.80(-4.27%) |
Sep 07, 2021 | 43.30 | 44.00 | 42.10 | 42.20 | 56,632 | -0.40(-0.94%) |
Sep 03, 2021 | 44.50 | 45.00 | 41.70 | 42.60 | 48,969 | -1.00(-2.29%) |
Sep 02, 2021 | 43.10 | 46.50 | 42.73 | 43.60 | 120,963 | +1.10(+2.59%) |