Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.480 | 7.000 | 6.480 | 6.640 | 81,188 | -0.10(-1.48%) |
May 27, 2022 | 6.240 | 6.800 | 6.240 | 6.740 | 96,595 | +0.52(+8.36%) |
May 26, 2022 | 5.950 | 6.343 | 5.940 | 6.220 | 132,238 | +0.35(+5.96%) |
May 25, 2022 | 5.800 | 6.110 | 5.800 | 5.870 | 103,066 | +0.07(+1.21%) |
May 24, 2022 | 5.980 | 5.980 | 5.426 | 5.800 | 78,953 | -0.19(-3.17%) |
May 23, 2022 | 6.230 | 6.340 | 5.792 | 5.990 | 131,722 | -0.28(-4.47%) |
May 20, 2022 | 6.480 | 6.630 | 6.000 | 6.270 | 184,289 | -0.12(-1.88%) |
May 19, 2022 | 7.200 | 7.500 | 6.385 | 6.390 | 176,286 | -0.89(-12.23%) |
May 18, 2022 | 6.270 | 7.330 | 6.180 | 7.280 | 260,131 | +0.92(+14.47%) |
May 17, 2022 | 5.490 | 6.461 | 5.330 | 6.360 | 320,667 | +1.24(+24.22%) |
May 16, 2022 | 5.470 | 5.610 | 5.010 | 5.120 | 301,500 | -0.36(-6.57%) |
May 13, 2022 | 4.770 | 5.970 | 4.760 | 5.480 | 661,111 | +0.27(+5.18%) |
May 12, 2022 | 6.640 | 6.720 | 4.350 | 5.210 | 1,441,151 | -1.93(-27.03%) |
May 11, 2022 | 8.640 | 9.740 | 7.005 | 7.140 | 1,371,188 | -0.78(-9.85%) |
May 10, 2022 | 8.560 | 8.560 | 7.610 | 7.920 | 125,427 | -0.44(-5.26%) |
May 09, 2022 | 9.270 | 9.410 | 8.250 | 8.360 | 211,638 | -1.23(-12.83%) |
May 06, 2022 | 9.770 | 9.870 | 9.240 | 9.590 | 90,696 | -0.28(-2.84%) |
May 05, 2022 | 9.170 | 9.880 | 9.142 | 9.870 | 118,825 | +0.62(+6.70%) |
May 04, 2022 | 8.910 | 9.349 | 8.410 | 9.250 | 149,428 | +0.12(+1.31%) |
May 03, 2022 | 9.090 | 9.370 | 8.870 | 9.130 | 142,480 | +0.10(+1.11%) |
May 02, 2022 | 8.760 | 9.070 | 8.600 | 9.030 | 145,009 | +0.32(+3.67%) |
Apr 29, 2022 | 8.670 | 9.150 | 8.550 | 8.710 | 152,259 | -0.10(-1.14%) |
Apr 28, 2022 | 8.480 | 9.080 | 8.200 | 8.810 | 137,906 | +0.34(+4.01%) |
Apr 27, 2022 | 8.490 | 8.780 | 8.350 | 8.470 | 135,599 | -0.02(-0.24%) |
Apr 26, 2022 | 8.120 | 8.640 | 7.821 | 8.490 | 125,189 | +0.27(+3.28%) |
Apr 25, 2022 | 7.960 | 8.250 | 7.890 | 8.220 | 119,578 | +0.18(+2.24%) |
Apr 22, 2022 | 7.850 | 8.170 | 7.560 | 8.040 | 150,972 | +0.13(+1.64%) |
Apr 21, 2022 | 8.230 | 8.640 | 7.465 | 7.910 | 249,125 | -0.26(-3.18%) |
Apr 20, 2022 | 7.560 | 9.480 | 6.520 | 8.170 | 761,749 | +0.62(+8.21%) |
Apr 19, 2022 | 7.280 | 8.160 | 7.110 | 7.550 | 777,039 | +0.33(+4.57%) |
Apr 18, 2022 | 7.100 | 7.590 | 6.840 | 7.220 | 171,278 | +0.02(+0.28%) |
Apr 14, 2022 | 7.640 | 7.640 | 6.860 | 7.200 | 265,036 | -0.30(-4.00%) |
Apr 13, 2022 | 7.950 | 8.510 | 7.220 | 7.500 | 213,695 | -0.40(-5.06%) |
Apr 12, 2022 | 8.370 | 8.483 | 7.800 | 7.900 | 229,018 | -0.32(-3.89%) |
Apr 11, 2022 | 9.290 | 9.300 | 8.080 | 8.220 | 204,433 | -1.20(-12.74%) |
Apr 08, 2022 | 10.10 | 10.20 | 9.340 | 9.420 | 186,291 | -0.75(-7.37%) |
Apr 07, 2022 | 11.11 | 11.11 | 10.12 | 10.17 | 111,487 | -0.91(-8.21%) |
Apr 06, 2022 | 11.38 | 11.74 | 10.73 | 11.08 | 132,856 | -0.54(-4.65%) |
Apr 05, 2022 | 12.71 | 13.07 | 11.50 | 11.62 | 175,639 | -1.08(-8.50%) |
Apr 04, 2022 | 11.15 | 13.52 | 10.45 | 12.70 | 440,404 | +1.21(+10.53%) |
Apr 01, 2022 | 9.800 | 11.69 | 9.110 | 11.49 | 2,972,578 | +3.50(+43.80%) |
Mar 31, 2022 | 8.350 | 8.480 | 7.900 | 7.990 | 158,107 | -0.41(-4.88%) |
Mar 30, 2022 | 8.910 | 8.998 | 8.350 | 8.400 | 68,432 | -0.49(-5.51%) |
Mar 29, 2022 | 9.230 | 9.310 | 8.850 | 8.890 | 74,525 | -0.16(-1.77%) |
Mar 28, 2022 | 9.000 | 9.300 | 8.970 | 9.050 | 90,752 | +0.04(+0.44%) |
Mar 25, 2022 | 8.930 | 9.280 | 8.545 | 9.010 | 44,760 | +0.16(+1.81%) |
Mar 24, 2022 | 9.040 | 9.170 | 8.780 | 8.850 | 29,503 | -0.14(-1.56%) |
Mar 23, 2022 | 9.160 | 9.440 | 8.990 | 8.990 | 63,888 | -0.36(-3.85%) |
Mar 22, 2022 | 9.275 | 9.710 | 9.186 | 9.350 | 23,588 | +0.12(+1.30%) |
Mar 21, 2022 | 9.470 | 9.470 | 9.020 | 9.230 | 25,400 | -0.24(-2.53%) |
Mar 18, 2022 | 9.110 | 9.800 | 8.880 | 9.470 | 57,420 | +0.19(+2.05%) |
Mar 17, 2022 | 9.130 | 9.415 | 9.010 | 9.280 | 32,187 | +0.04(+0.43%) |
Mar 16, 2022 | 9.210 | 9.480 | 8.690 | 9.240 | 47,396 | +0.16(+1.76%) |
Mar 15, 2022 | 8.300 | 9.190 | 8.270 | 9.080 | 53,984 | +0.93(+11.41%) |
Mar 14, 2022 | 9.000 | 9.000 | 8.100 | 8.150 | 49,067 | -0.82(-9.14%) |
Mar 11, 2022 | 9.830 | 9.850 | 8.920 | 8.970 | 50,597 | -0.79(-8.09%) |
Mar 10, 2022 | 9.820 | 10.02 | 9.370 | 9.760 | 37,321 | -0.28(-2.79%) |
Mar 09, 2022 | 9.540 | 10.14 | 9.380 | 10.04 | 43,884 | +0.80(+8.66%) |
Mar 08, 2022 | 8.570 | 9.580 | 8.390 | 9.240 | 62,980 | +0.70(+8.20%) |
Mar 07, 2022 | 8.810 | 8.810 | 8.300 | 8.540 | 59,573 | -0.27(-3.06%) |
Mar 04, 2022 | 9.230 | 9.230 | 8.630 | 8.810 | 61,046 | -0.46(-4.96%) |
Mar 03, 2022 | 10.30 | 10.40 | 9.195 | 9.270 | 57,151 | -0.96(-9.38%) |
Mar 02, 2022 | 9.560 | 10.75 | 9.180 | 10.23 | 84,088 | +0.92(+9.88%) |
Mar 01, 2022 | 9.740 | 9.870 | 9.190 | 9.310 | 51,672 | -0.39(-4.02%) |
Feb 28, 2022 | 9.300 | 9.900 | 9.250 | 9.700 | 46,111 | +0.22(+2.32%) |
Feb 25, 2022 | 9.570 | 9.703 | 9.270 | 9.480 | 27,090 | +0.07(+0.74%) |
Feb 24, 2022 | 8.450 | 9.480 | 8.141 | 9.410 | 68,270 | +0.63(+7.18%) |
Feb 23, 2022 | 9.080 | 9.220 | 8.560 | 8.780 | 95,156 | -0.39(-4.25%) |
Feb 22, 2022 | 9.530 | 9.980 | 8.890 | 9.170 | 74,219 | -0.43(-4.48%) |
Feb 18, 2022 | 9.600 | 0 | -0.34(-3.42%) | |||
Feb 17, 2022 | 10.39 | 10.41 | 9.870 | 9.940 | 36,409 | -0.74(-6.93%) |
Feb 16, 2022 | 10.93 | 11.15 | 10.46 | 10.68 | 39,199 | -0.24(-2.20%) |
Feb 15, 2022 | 10.71 | 11.12 | 10.26 | 10.92 | 47,191 | +0.46(+4.40%) |
Feb 14, 2022 | 10.65 | 10.87 | 10.35 | 10.46 | 53,634 | -0.13(-1.23%) |
Feb 11, 2022 | 11.11 | 11.30 | 10.46 | 10.59 | 50,404 | -0.40(-3.64%) |
Feb 10, 2022 | 10.85 | 11.78 | 10.85 | 10.99 | 63,251 | -0.15(-1.35%) |
Feb 09, 2022 | 11.06 | 11.19 | 10.70 | 11.14 | 66,238 | +0.41(+3.82%) |
Feb 08, 2022 | 10.36 | 10.84 | 10.31 | 10.73 | 63,043 | +0.24(+2.29%) |
Feb 07, 2022 | 10.19 | 11.37 | 10.01 | 10.49 | 72,165 | +0.30(+2.94%) |
Feb 04, 2022 | 9.640 | 10.61 | 9.340 | 10.19 | 77,269 | +0.71(+7.49%) |
Feb 03, 2022 | 9.710 | 9.300 | 9.480 | 142,155 | -0.46(-4.63%) | |
Feb 02, 2022 | 10.26 | 10.26 | 9.600 | 9.940 | 71,169 | -0.25(-2.45%) |
Feb 01, 2022 | 10.19 | 10.34 | 9.820 | 10.19 | 103,403 | +0.02(+0.20%) |
Jan 31, 2022 | 9.570 | 10.17 | 158,658 | +0.71(+7.51%) | ||
Jan 28, 2022 | 9.150 | 9.820 | 9.000 | 9.460 | 132,876 | +0.20(+2.16%) |
Jan 27, 2022 | 9.840 | 10.29 | 9.100 | 9.260 | 113,605 | -0.55(-5.61%) |
Jan 26, 2022 | 10.92 | 11.18 | 9.720 | 9.810 | 79,360 | -0.98(-9.08%) |
Jan 25, 2022 | 10.45 | 11.09 | 10.17 | 10.79 | 77,710 | +0.07(+0.65%) |
Jan 24, 2022 | 10.54 | 11.02 | 9.530 | 10.72 | 130,449 | +0.02(+0.19%) |
Jan 21, 2022 | 11.81 | 12.40 | 10.15 | 10.70 | 139,631 | -1.37(-11.35%) |
Jan 20, 2022 | 12.31 | 12.63 | 11.90 | 12.07 | 91,272 | -0.24(-1.95%) |
Jan 19, 2022 | 13.09 | 13.09 | 12.25 | 12.31 | 55,901 | -0.55(-4.28%) |
Jan 18, 2022 | 13.44 | 13.44 | 12.62 | 12.86 | 61,409 | -0.68(-5.02%) |
Jan 14, 2022 | 13.54 | 0 | +0.37(+2.81%) | |||
Jan 13, 2022 | 14.06 | 14.24 | 13.14 | 13.17 | 50,468 | -0.77(-5.52%) |
Jan 12, 2022 | 14.13 | 14.25 | 13.64 | 13.94 | 44,822 | -0.02(-0.14%) |
Jan 11, 2022 | 13.14 | 14.00 | 13.14 | 13.96 | 34,359 | +0.73(+5.52%) |
Jan 10, 2022 | 13.65 | 13.67 | 13.08 | 13.23 | 80,350 | -0.58(-4.20%) |
Jan 07, 2022 | 13.51 | 13.89 | 13.51 | 13.81 | 26,000 | +0.25(+1.84%) |
Jan 06, 2022 | 13.99 | 14.03 | 13.10 | 13.56 | 104,293 | -0.41(-2.93%) |
Jan 05, 2022 | 14.33 | 14.49 | 13.80 | 13.97 | 99,393 | -0.38(-2.65%) |
Jan 04, 2022 | 14.73 | 14.96 | 13.98 | 14.35 | 115,611 | -0.39(-2.65%) |
Jan 03, 2022 | 14.03 | 14.82 | 13.98 | 14.74 | 50,531 | +0.90(+6.50%) |
Dec 31, 2021 | 13.95 | 14.11 | 13.52 | 13.84 | 87,621 | -0.15(-1.07%) |
Dec 30, 2021 | 13.33 | 14.24 | 13.33 | 13.99 | 86,464 | +0.59(+4.40%) |
Dec 29, 2021 | 13.40 | 14.37 | 12.93 | 13.40 | 144,170 | +0.04(+0.30%) |
Dec 28, 2021 | 13.81 | 14.01 | 13.30 | 13.36 | 101,396 | -0.56(-4.02%) |
Dec 27, 2021 | 14.64 | 14.71 | 13.69 | 13.92 | 211,799 | -0.54(-3.73%) |
Dec 23, 2021 | 14.86 | 15.07 | 14.42 | 14.46 | 113,556 | -0.40(-2.69%) |
Dec 22, 2021 | 14.93 | 15.17 | 14.50 | 14.86 | 111,980 | -0.22(-1.46%) |
Dec 21, 2021 | 14.22 | 15.39 | 14.22 | 15.08 | 164,079 | +1.02(+7.25%) |
Dec 20, 2021 | 13.52 | 14.59 | 13.07 | 14.06 | 97,817 | +0.58(+4.30%) |
Dec 17, 2021 | 12.94 | 13.87 | 12.44 | 13.48 | 123,699 | +0.67(+5.23%) |
Dec 16, 2021 | 12.95 | 13.48 | 12.48 | 12.81 | 81,390 | -0.03(-0.23%) |
Dec 15, 2021 | 12.63 | 13.60 | 12.01 | 12.84 | 98,707 | +0.06(+0.47%) |
Dec 14, 2021 | 12.78 | 13.69 | 12.46 | 12.78 | 99,384 | -1.00(-7.26%) |
Dec 13, 2021 | 14.24 | 14.31 | 13.35 | 13.78 | 100,016 | -0.54(-3.77%) |
Dec 10, 2021 | 14.07 | 14.97 | 13.90 | 14.32 | 147,914 | +0.27(+1.92%) |
Dec 09, 2021 | 13.96 | 14.38 | 13.81 | 14.05 | 188,262 | -0.07(-0.50%) |
Dec 08, 2021 | 13.87 | 14.99 | 13.65 | 14.12 | 177,212 | +0.27(+1.95%) |
Dec 07, 2021 | 13.87 | 14.40 | 13.60 | 13.85 | 148,125 | +0.15(+1.09%) |
Dec 06, 2021 | 13.32 | 14.18 | 12.71 | 13.70 | 130,398 | +0.43(+3.24%) |
Dec 03, 2021 | 13.05 | 13.27 | 12.51 | 13.27 | 161,241 | -0.08(-0.60%) |
Dec 02, 2021 | 13.48 | 13.77 | 12.76 | 13.35 | 111,732 | -0.16(-1.18%) |
Dec 01, 2021 | 13.32 | 15.50 | 13.31 | 13.51 | 235,561 | +0.36(+2.74%) |
Nov 30, 2021 | 13.88 | 14.19 | 13.03 | 13.15 | 190,614 | -0.70(-5.05%) |
Nov 29, 2021 | 14.60 | 15.50 | 13.73 | 13.85 | 142,785 | -0.67(-4.61%) |
Nov 26, 2021 | 14.34 | 15.15 | 14.26 | 14.52 | 96,041 | -0.27(-1.83%) |
Nov 24, 2021 | 14.28 | 15.71 | 14.04 | 14.79 | 127,134 | +0.51(+3.57%) |
Nov 23, 2021 | 14.25 | 14.51 | 13.91 | 14.28 | 129,435 | +0.00(+0.00%) |
Nov 22, 2021 | 15.34 | 15.34 | 14.07 | 14.28 | 191,026 | -1.03(-6.73%) |
Nov 19, 2021 | 15.03 | 16.47 | 14.93 | 15.31 | 111,828 | +0.03(+0.20%) |
Nov 18, 2021 | 15.95 | 15.30 | 14.81 | 15.28 | 157,681 | -0.67(-4.20%) |
Nov 17, 2021 | 15.50 | 16.23 | 14.79 | 15.95 | 275,024 | +0.45(+2.90%) |
Nov 16, 2021 | 16.66 | 16.73 | 15.47 | 15.50 | 233,659 | -1.31(-7.79%) |
Nov 15, 2021 | 17.51 | 17.52 | 16.77 | 16.81 | 235,848 | -0.71(-4.05%) |
Nov 12, 2021 | 18.39 | 18.40 | 17.45 | 17.52 | 132,795 | -0.70(-3.84%) |
Nov 11, 2021 | 18.96 | 19.26 | 18.13 | 18.22 | 71,682 | -0.49(-2.62%) |
Nov 10, 2021 | 18.00 | 18.71 | 206,604 | +0.79(+4.41%) | ||
Nov 09, 2021 | 20.96 | 21.00 | 17.90 | 17.92 | 272,096 | -2.03(-10.18%) |
Nov 08, 2021 | 19.55 | 20.44 | 19.36 | 19.95 | 149,542 | +0.47(+2.44%) |
Nov 05, 2021 | 19.95 | 20.17 | 18.99 | 19.48 | 104,529 | -0.20(-0.99%) |
Nov 04, 2021 | 21.15 | 21.15 | 19.57 | 19.67 | 60,983 | -1.48(-7.00%) |
Nov 03, 2021 | 19.77 | 21.51 | 19.67 | 21.15 | 72,947 | +1.29(+6.50%) |
Nov 02, 2021 | 19.96 | 20.02 | 19.38 | 19.86 | 63,123 | +0.00(+0.00%) |
Nov 01, 2021 | 19.60 | 20.50 | 19.99 | 19.86 | 111,291 | +0.31(+1.59%) |
Oct 29, 2021 | 19.50 | 20.06 | 19.22 | 19.55 | 90,853 | -0.05(-0.26%) |
Oct 28, 2021 | 19.85 | 20.13 | 19.41 | 19.60 | 50,653 | -0.23(-1.16%) |
Oct 27, 2021 | 20.33 | 20.68 | 19.15 | 19.83 | 135,929 | -0.61(-2.98%) |
Oct 26, 2021 | 21.32 | 20.44 | 94,162 | -0.76(-3.58%) | ||
Oct 25, 2021 | 21.92 | 21.92 | 21.09 | 21.20 | 56,294 | -0.72(-3.28%) |
Oct 22, 2021 | 22.05 | 22.12 | 21.32 | 21.92 | 37,645 | -0.20(-0.90%) |
Oct 21, 2021 | 22.52 | 23.70 | 21.65 | 22.12 | 54,593 | -0.34(-1.51%) |
Oct 20, 2021 | 21.32 | 22.70 | 20.95 | 22.46 | 26,291 | +0.79(+3.65%) |
Oct 19, 2021 | 21.95 | 22.05 | 21.20 | 21.67 | 45,816 | +0.01(+0.05%) |
Oct 18, 2021 | 21.17 | 21.90 | 21.02 | 21.66 | 53,782 | +0.36(+1.69%) |
Oct 15, 2021 | 21.39 | 21.88 | 21.10 | 21.30 | 43,654 | +0.15(+0.71%) |
Oct 14, 2021 | 20.99 | 21.50 | 20.50 | 21.15 | 84,056 | +0.51(+2.47%) |
Oct 13, 2021 | 20.71 | 21.50 | 20.38 | 20.64 | 44,196 | -0.07(-0.34%) |
Oct 12, 2021 | 20.61 | 21.04 | 20.21 | 20.71 | 33,442 | +0.19(+0.93%) |
Oct 11, 2021 | 21.40 | 21.40 | 20.36 | 20.52 | 39,938 | -0.81(-3.80%) |
Oct 08, 2021 | 21.76 | 22.27 | 20.84 | 21.33 | 75,055 | -0.49(-2.25%) |
Oct 07, 2021 | 21.99 | 22.71 | 21.40 | 21.82 | 66,504 | -0.18(-0.82%) |
Oct 06, 2021 | 21.49 | 22.57 | 21.18 | 22.00 | 35,390 | +0.16(+0.73%) |
Oct 05, 2021 | 22.48 | 24.40 | 21.70 | 21.84 | 41,783 | -0.58(-2.59%) |
Oct 04, 2021 | 23.31 | 23.31 | 21.93 | 22.42 | 57,493 | -0.89(-3.82%) |
Oct 01, 2021 | 23.82 | 24.53 | 22.48 | 23.31 | 92,795 | +0.44(+1.92%) |
Sep 30, 2021 | 22.45 | 23.26 | 22.45 | 22.87 | 40,305 | +0.44(+1.96%) |
Sep 29, 2021 | 23.85 | 23.88 | 22.18 | 22.43 | 33,251 | -1.36(-5.72%) |
Sep 28, 2021 | 24.00 | 24.16 | 23.17 | 23.79 | 65,484 | -0.29(-1.20%) |
Sep 27, 2021 | 23.54 | 24.35 | 23.01 | 24.08 | 39,000 | +0.54(+2.29%) |
Sep 24, 2021 | 24.00 | 24.00 | 23.37 | 23.54 | 66,449 | -0.46(-1.92%) |
Sep 23, 2021 | 22.97 | 24.98 | 22.97 | 24.00 | 110,469 | +1.04(+4.53%) |
Sep 22, 2021 | 22.74 | 23.12 | 22.25 | 22.96 | 52,445 | +0.44(+1.95%) |
Sep 21, 2021 | 24.43 | 24.43 | 22.41 | 22.52 | 68,781 | -1.32(-5.54%) |
Sep 20, 2021 | 25.00 | 25.75 | 22.61 | 23.84 | 148,640 | -1.93(-7.49%) |
Sep 17, 2021 | 25.00 | 25.97 | 24.75 | 25.77 | 766,277 | +0.77(+3.08%) |
Sep 16, 2021 | 23.88 | 25.00 | 23.73 | 25.00 | 107,336 | +0.87(+3.61%) |
Sep 15, 2021 | 23.58 | 24.14 | 23.03 | 24.13 | 75,747 | +0.38(+1.60%) |
Sep 14, 2021 | 24.23 | 24.25 | 23.50 | 23.75 | 135,600 | -0.21(-0.88%) |
Sep 13, 2021 | 23.55 | 24.11 | 23.28 | 23.96 | 105,629 | +0.46(+1.96%) |
Sep 10, 2021 | 23.22 | 23.99 | 22.98 | 23.50 | 82,732 | +0.29(+1.25%) |
Sep 09, 2021 | 22.41 | 23.48 | 21.91 | 23.21 | 54,364 | +0.65(+2.88%) |
Sep 08, 2021 | 23.13 | 23.27 | 22.03 | 22.56 | 52,771 | -0.83(-3.55%) |
Sep 07, 2021 | 23.58 | 23.70 | 21.73 | 23.39 | 113,371 | -0.08(-0.34%) |
Sep 03, 2021 | 23.98 | 24.21 | 23.22 | 23.47 | 65,361 | -0.49(-2.05%) |
Sep 02, 2021 | 24.57 | 24.57 | 23.80 | 23.96 | 72,121 | -0.51(-2.08%) |
Sep 01, 2021 | 24.35 | 24.73 | 23.52 | 24.47 | 74,104 | +0.21(+0.87%) |
Aug 31, 2021 | 23.35 | 24.31 | 23.00 | 24.26 | 85,707 | +0.96(+4.12%) |
Aug 30, 2021 | 23.45 | 23.92 | 22.61 | 23.30 | 93,703 | -0.29(-1.23%) |
Aug 27, 2021 | 21.62 | 23.81 | 21.62 | 23.59 | 144,184 | +2.00(+9.26%) |
Aug 26, 2021 | 22.50 | 23.03 | 21.29 | 21.59 | 56,330 | -1.07(-4.72%) |
Aug 25, 2021 | 22.26 | 23.20 | 21.56 | 22.66 | 110,024 | +0.42(+1.89%) |
Aug 24, 2021 | 20.30 | 22.80 | 19.86 | 22.24 | 158,485 | +2.36(+11.87%) |
Aug 23, 2021 | 20.47 | 20.79 | 19.67 | 19.88 | 145,705 | -0.32(-1.58%) |
Aug 20, 2021 | 20.05 | 20.60 | 19.62 | 20.20 | 150,222 | -0.10(-0.49%) |
Aug 19, 2021 | 20.61 | 21.05 | 19.75 | 20.30 | 132,469 | -0.63(-3.01%) |
Aug 18, 2021 | 20.90 | 21.95 | 20.62 | 20.93 | 88,916 | -0.07(-0.33%) |
Aug 17, 2021 | 20.59 | 21.96 | 20.51 | 21.00 | 136,557 | -0.04(-0.19%) |
Aug 16, 2021 | 21.73 | 22.40 | 20.57 | 21.04 | 160,759 | -0.91(-4.15%) |
Aug 13, 2021 | 22.48 | 24.66 | 21.72 | 21.95 | 270,940 | -0.27(-1.22%) |
Aug 12, 2021 | 25.84 | 25.88 | 21.58 | 22.22 | 941,226 | -7.80(-25.98%) |
Aug 11, 2021 | 29.87 | 30.49 | 28.44 | 30.02 | 65,651 | +0.36(+1.21%) |
Aug 10, 2021 | 30.95 | 30.95 | 29.10 | 29.66 | 49,233 | -1.11(-3.61%) |
Aug 09, 2021 | 30.46 | 30.93 | 29.02 | 30.77 | 67,931 | +0.20(+0.65%) |
Aug 06, 2021 | 29.90 | 31.37 | 29.48 | 30.57 | 82,727 | +0.67(+2.24%) |
Aug 05, 2021 | 28.81 | 30.82 | 28.05 | 29.90 | 49,390 | +1.10(+3.82%) |
Aug 04, 2021 | 32.28 | 33.00 | 28.50 | 28.80 | 149,300 | -3.70(-11.38%) |
Aug 03, 2021 | 33.84 | 34.82 | 31.69 | 32.50 | 67,654 | -1.26(-3.73%) |
Aug 02, 2021 | 35.95 | 35.95 | 33.10 | 33.76 | 121,657 | -2.12(-5.91%) |
Jul 30, 2021 | 34.67 | 37.15 | 34.05 | 35.88 | 166,592 | +1.73(+5.07%) |
Jul 29, 2021 | 34.28 | 34.99 | 33.40 | 34.15 | 94,738 | +0.01(+0.03%) |
Jul 28, 2021 | 34.15 | 35.09 | 33.81 | 34.14 | 81,263 | -0.11(-0.32%) |
Jul 27, 2021 | 34.60 | 35.96 | 31.64 | 34.25 | 139,266 | -0.65(-1.86%) |
Jul 26, 2021 | 37.13 | 39.14 | 33.93 | 34.90 | 110,619 | -2.23(-6.01%) |
Jul 23, 2021 | 38.39 | 38.76 | 36.89 | 37.13 | 71,749 | -1.26(-3.28%) |
Jul 22, 2021 | 39.25 | 39.93 | 37.14 | 38.39 | 72,540 | -0.71(-1.82%) |
Jul 21, 2021 | 39.68 | 39.85 | 38.66 | 39.10 | 73,897 | +1.13(+2.98%) |
Jul 20, 2021 | 36.61 | 38.84 | 36.25 | 37.97 | 81,531 | +1.55(+4.26%) |
Jul 19, 2021 | 36.72 | 37.64 | 36.00 | 36.42 | 96,382 | -1.41(-3.73%) |
Jul 16, 2021 | 37.53 | 39.15 | 37.14 | 37.83 | 71,028 | +0.39(+1.04%) |
Jul 15, 2021 | 37.68 | 38.50 | 37.00 | 37.44 | 95,159 | -0.09(-0.24%) |
Jul 14, 2021 | 37.65 | 38.52 | 36.81 | 37.53 | 100,898 | +0.32(+0.86%) |
Jul 13, 2021 | 37.63 | 38.44 | 36.47 | 37.21 | 100,198 | -0.88(-2.31%) |
Jul 12, 2021 | 38.76 | 39.05 | 37.25 | 38.09 | 78,101 | -0.92(-2.36%) |
Jul 09, 2021 | 39.59 | 40.03 | 38.24 | 39.01 | 81,124 | -1.32(-3.27%) |
Jul 08, 2021 | 39.88 | 40.90 | 37.92 | 40.33 | 146,896 | -0.90(-2.18%) |
Jul 07, 2021 | 39.63 | 41.53 | 38.55 | 41.23 | 111,115 | +1.91(+4.86%) |
Jul 06, 2021 | 41.16 | 41.16 | 37.62 | 39.32 | 111,465 | -1.15(-2.84%) |
Jul 02, 2021 | 41.34 | 42.79 | 39.88 | 40.47 | 842,020 | -1.15(-2.76%) |
Jul 01, 2021 | 41.47 | 42.63 | 41.10 | 41.62 | 70,769 | +0.22(+0.53%) |
Jun 30, 2021 | 44.65 | 44.65 | 40.52 | 41.40 | 115,267 | -3.25(-7.28%) |
Jun 29, 2021 | 46.00 | 47.72 | 43.65 | 44.65 | 84,085 | -1.37(-2.98%) |
Jun 28, 2021 | 42.32 | 46.81 | 42.32 | 46.02 | 142,386 | +3.63(+8.56%) |
Jun 25, 2021 | 41.81 | 43.56 | 41.16 | 42.39 | 1,479,807 | +1.00(+2.42%) |
Jun 24, 2021 | 39.07 | 42.37 | 39.07 | 41.39 | 126,725 | +2.40(+6.16%) |
Jun 23, 2021 | 40.12 | 43.24 | 38.42 | 38.99 | 210,637 | -1.01(-2.52%) |
Jun 22, 2021 | 41.26 | 44.48 | 39.86 | 40.00 | 180,089 | -1.28(-3.10%) |
Jun 21, 2021 | 39.26 | 42.00 | 38.39 | 41.28 | 130,485 | +1.82(+4.61%) |
Jun 18, 2021 | 37.00 | 39.97 | 36.32 | 39.46 | 182,306 | +1.79(+4.75%) |
Jun 17, 2021 | 37.00 | 38.00 | 36.74 | 37.67 | 109,865 | +0.47(+1.26%) |
Jun 16, 2021 | 36.00 | 37.91 | 36.00 | 37.20 | 90,373 | +1.30(+3.62%) |
Jun 15, 2021 | 37.75 | 37.75 | 35.83 | 35.90 | 122,068 | -2.00(-5.28%) |
Jun 14, 2021 | 37.24 | 38.98 | 37.17 | 37.90 | 129,821 | +0.39(+1.04%) |
Jun 11, 2021 | 35.58 | 37.51 | 35.37 | 37.51 | 214,752 | +1.91(+5.37%) |
Jun 10, 2021 | 33.89 | 36.00 | 33.89 | 35.60 | 155,818 | +2.19(+6.55%) |
Jun 09, 2021 | 33.30 | 34.00 | 30.38 | 33.41 | 150,447 | +0.11(+0.33%) |
Jun 08, 2021 | 33.26 | 33.98 | 32.59 | 33.30 | 121,551 | +0.56(+1.71%) |
Jun 07, 2021 | 35.01 | 35.51 | 31.91 | 32.74 | 165,762 | -2.28(-6.51%) |
Jun 04, 2021 | 35.48 | 35.72 | 34.32 | 35.02 | 63,401 | -0.34(-0.96%) |
Jun 03, 2021 | 36.48 | 36.56 | 34.00 | 35.36 | 56,944 | -1.12(-3.07%) |
Jun 02, 2021 | 36.50 | 37.10 | 35.16 | 36.48 | 42,124 | +0.48(+1.33%) |