Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.470 | 3.500 | 3.320 | 3.450 | 449,730 | -0.04(-1.15%) |
Jun 29, 2022 | 3.680 | 3.680 | 3.450 | 3.490 | 413,662 | -0.19(-5.16%) |
Jun 28, 2022 | 3.970 | 4.050 | 3.640 | 3.680 | 538,462 | -0.23(-5.88%) |
Jun 27, 2022 | 4.000 | 4.150 | 3.750 | 3.910 | 590,448 | -0.09(-2.25%) |
Jun 24, 2022 | 3.980 | 4.170 | 3.870 | 4.000 | 5,081,450 | +0.09(+2.30%) |
Jun 23, 2022 | 3.600 | 3.920 | 3.560 | 3.910 | 551,118 | +0.33(+9.22%) |
Jun 22, 2022 | 3.440 | 3.720 | 3.260 | 3.580 | 722,656 | +0.18(+5.29%) |
Jun 21, 2022 | 3.340 | 3.610 | 3.305 | 3.400 | 842,606 | +0.13(+3.98%) |
Jun 17, 2022 | 3.290 | 3.560 | 3.260 | 3.270 | 879,463 | -0.01(-0.30%) |
Jun 16, 2022 | 3.270 | 3.335 | 3.130 | 3.280 | 547,491 | -0.12(-3.53%) |
Jun 15, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 553,038 | +0.07(+2.10%) |
Jun 14, 2022 | 3.680 | 3.710 | 3.205 | 3.330 | 682,219 | -0.31(-8.52%) |
Jun 13, 2022 | 3.730 | 3.790 | 3.570 | 3.640 | 467,171 | -0.30(-7.61%) |
Jun 10, 2022 | 4.200 | 4.340 | 3.865 | 3.940 | 613,758 | -0.48(-10.86%) |
Jun 09, 2022 | 4.390 | 4.450 | 4.110 | 4.420 | 730,322 | +0.08(+1.84%) |
Jun 08, 2022 | 3.780 | 4.500 | 3.780 | 4.340 | 820,023 | +0.50(+13.02%) |
Jun 07, 2022 | 3.430 | 3.850 | 3.410 | 3.840 | 974,731 | +0.34(+9.71%) |
Jun 06, 2022 | 3.900 | 3.952 | 3.470 | 3.500 | 946,222 | -0.32(-8.38%) |
Jun 03, 2022 | 3.790 | 3.860 | 3.640 | 3.820 | 710,717 | -0.01(-0.26%) |
Jun 02, 2022 | 3.590 | 3.860 | 3.510 | 3.830 | 753,439 | +0.21(+5.66%) |
Jun 01, 2022 | 3.960 | 3.980 | 3.620 | 3.625 | 973,472 | -0.33(-8.46%) |
May 31, 2022 | 4.510 | 4.708 | 3.905 | 3.960 | 1,357,249 | -0.62(-13.54%) |
May 27, 2022 | 4.130 | 4.650 | 4.090 | 4.580 | 597,285 | +0.47(+11.44%) |
May 26, 2022 | 4.060 | 4.240 | 4.050 | 4.110 | 407,706 | +0.06(+1.48%) |
May 25, 2022 | 4.060 | 4.145 | 3.940 | 4.050 | 511,075 | -0.01(-0.25%) |
May 24, 2022 | 4.280 | 4.280 | 3.990 | 4.060 | 439,721 | -0.30(-6.88%) |
May 23, 2022 | 4.490 | 4.670 | 4.310 | 4.360 | 458,083 | -0.07(-1.58%) |
May 20, 2022 | 4.490 | 4.560 | 4.080 | 4.430 | 455,314 | +0.05(+1.14%) |
May 19, 2022 | 4.270 | 4.550 | 4.270 | 4.380 | 631,500 | +0.05(+1.15%) |
May 18, 2022 | 4.640 | 4.760 | 4.245 | 4.330 | 447,195 | -0.48(-9.98%) |
May 17, 2022 | 4.950 | 5.140 | 4.700 | 4.810 | 404,330 | +0.01(+0.21%) |
May 16, 2022 | 4.860 | 5.115 | 4.740 | 4.800 | 595,073 | -0.22(-4.38%) |
May 13, 2022 | 4.750 | 5.210 | 4.700 | 5.020 | 846,458 | +0.45(+9.85%) |
May 12, 2022 | 4.050 | 4.700 | 3.980 | 4.570 | 920,741 | +0.53(+13.12%) |
May 11, 2022 | 4.350 | 4.620 | 3.990 | 4.040 | 688,695 | -0.36(-8.18%) |
May 10, 2022 | 4.490 | 4.635 | 3.970 | 4.400 | 1,143,909 | +0.04(+0.92%) |
May 09, 2022 | 5.060 | 5.060 | 4.340 | 4.360 | 777,930 | -0.84(-16.15%) |
May 06, 2022 | 5.300 | 5.450 | 5.040 | 5.200 | 535,221 | -0.18(-3.35%) |
May 05, 2022 | 5.750 | 5.890 | 5.205 | 5.380 | 430,096 | -0.59(-9.88%) |
May 04, 2022 | 5.800 | 6.050 | 5.400 | 5.970 | 478,918 | +0.17(+2.93%) |
May 03, 2022 | 5.870 | 6.000 | 5.660 | 5.800 | 329,956 | -0.06(-1.02%) |
May 02, 2022 | 5.530 | 5.920 | 5.510 | 5.860 | 443,261 | +0.26(+4.64%) |
Apr 29, 2022 | 5.760 | 6.080 | 5.580 | 5.600 | 345,527 | -0.18(-3.11%) |
Apr 28, 2022 | 5.720 | 5.890 | 5.410 | 5.780 | 465,210 | +0.11(+1.94%) |
Apr 27, 2022 | 5.740 | 5.870 | 5.620 | 5.670 | 380,021 | -0.08(-1.39%) |
Apr 26, 2022 | 6.220 | 6.220 | 5.705 | 5.750 | 476,089 | -0.42(-6.81%) |
Apr 25, 2022 | 5.860 | 6.220 | 5.790 | 6.170 | 480,167 | +0.26(+4.40%) |
Apr 22, 2022 | 6.080 | 6.210 | 5.870 | 5.910 | 485,914 | -0.17(-2.80%) |
Apr 21, 2022 | 6.900 | 7.000 | 6.060 | 6.080 | 444,266 | -0.63(-9.39%) |
Apr 20, 2022 | 6.820 | 6.900 | 6.560 | 6.710 | 397,400 | -0.09(-1.32%) |
Apr 19, 2022 | 6.600 | 7.070 | 6.410 | 6.800 | 475,487 | +0.22(+3.34%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.460 | 6.580 | 436,868 | -0.32(-4.64%) |
Apr 14, 2022 | 7.450 | 7.800 | 6.780 | 6.900 | 390,985 | -0.45(-6.12%) |
Apr 13, 2022 | 7.400 | 7.580 | 7.250 | 7.350 | 492,715 | -0.08(-1.08%) |
Apr 12, 2022 | 7.610 | 7.890 | 7.270 | 7.430 | 444,663 | +0.00(+0.00%) |
Apr 11, 2022 | 7.450 | 7.620 | 7.150 | 7.430 | 436,716 | -0.11(-1.46%) |
Apr 08, 2022 | 7.960 | 8.030 | 7.510 | 7.540 | 304,582 | -0.49(-6.10%) |
Apr 07, 2022 | 8.020 | 8.240 | 7.780 | 8.030 | 219,289 | +0.03(+0.37%) |
Apr 06, 2022 | 8.290 | 8.290 | 7.730 | 8.000 | 347,790 | -0.31(-3.73%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.210 | 8.310 | 245,887 | -0.45(-5.14%) |
Apr 04, 2022 | 8.620 | 8.960 | 8.591 | 8.760 | 353,534 | +0.03(+0.34%) |
Apr 01, 2022 | 8.220 | 8.750 | 8.220 | 8.730 | 292,807 | +0.54(+6.59%) |
Mar 31, 2022 | 8.270 | 8.500 | 8.100 | 8.190 | 271,959 | -0.13(-1.56%) |
Mar 30, 2022 | 8.530 | 8.940 | 8.250 | 8.320 | 316,584 | -0.28(-3.26%) |
Mar 29, 2022 | 8.030 | 8.800 | 8.030 | 8.600 | 467,155 | +0.72(+9.14%) |
Mar 28, 2022 | 7.840 | 8.090 | 7.560 | 7.880 | 207,684 | +0.04(+0.51%) |
Mar 25, 2022 | 8.370 | 8.480 | 7.730 | 7.840 | 295,453 | -0.40(-4.85%) |
Mar 24, 2022 | 8.340 | 8.470 | 7.960 | 8.240 | 226,469 | -0.05(-0.60%) |
Mar 23, 2022 | 8.530 | 8.640 | 8.140 | 8.290 | 438,680 | -0.34(-3.94%) |
Mar 22, 2022 | 8.170 | 8.800 | 8.120 | 8.630 | 419,151 | +0.50(+6.15%) |
Mar 21, 2022 | 8.720 | 8.860 | 8.020 | 8.130 | 426,027 | -0.61(-6.98%) |
Mar 18, 2022 | 8.320 | 9.190 | 8.270 | 8.740 | 635,963 | +0.26(+3.07%) |
Mar 17, 2022 | 7.980 | 8.590 | 7.900 | 8.480 | 394,116 | +0.40(+4.95%) |
Mar 16, 2022 | 7.860 | 8.100 | 7.570 | 8.080 | 537,133 | +0.52(+6.88%) |
Mar 15, 2022 | 7.560 | 7.690 | 7.320 | 7.560 | 437,524 | -0.02(-0.26%) |
Mar 14, 2022 | 8.370 | 8.370 | 7.525 | 7.580 | 496,973 | -0.79(-9.44%) |
Mar 11, 2022 | 9.380 | 9.380 | 8.350 | 8.370 | 423,226 | -0.92(-9.90%) |
Mar 10, 2022 | 9.750 | 9.805 | 8.990 | 9.290 | 373,104 | -0.55(-5.59%) |
Mar 09, 2022 | 9.860 | 10.09 | 9.510 | 9.840 | 535,707 | +0.36(+3.80%) |
Mar 08, 2022 | 9.200 | 9.740 | 9.010 | 9.480 | 573,132 | +0.22(+2.38%) |
Mar 07, 2022 | 9.160 | 9.320 | 8.690 | 9.260 | 555,376 | +0.35(+3.93%) |
Mar 04, 2022 | 9.710 | 9.920 | 8.690 | 8.910 | 418,176 | -0.96(-9.73%) |
Mar 03, 2022 | 10.10 | 10.50 | 9.540 | 9.870 | 691,777 | -0.12(-1.20%) |
Mar 02, 2022 | 10.18 | 10.21 | 9.700 | 9.990 | 399,150 | -0.18(-1.77%) |
Mar 01, 2022 | 10.36 | 10.71 | 10.04 | 10.17 | 518,772 | -0.33(-3.14%) |
Feb 28, 2022 | 10.10 | 10.79 | 10.08 | 10.50 | 668,946 | +0.22(+2.14%) |
Feb 25, 2022 | 9.700 | 10.33 | 9.850 | 10.28 | 545,093 | +0.24(+2.39%) |
Feb 24, 2022 | 8.690 | 10.12 | 8.590 | 10.04 | 718,025 | +0.88(+9.61%) |
Feb 23, 2022 | 9.790 | 9.855 | 9.080 | 9.160 | 491,018 | -0.43(-4.48%) |
Feb 22, 2022 | 9.460 | 9.860 | 9.410 | 9.590 | 543,244 | -0.07(-0.72%) |
Feb 18, 2022 | 9.660 | 0 | -0.51(-5.01%) | |||
Feb 17, 2022 | 10.92 | 10.92 | 10.00 | 10.17 | 326,514 | -0.95(-8.54%) |
Feb 16, 2022 | 11.37 | 11.45 | 10.75 | 11.12 | 328,304 | -0.21(-1.85%) |
Feb 15, 2022 | 11.44 | 11.65 | 10.99 | 11.33 | 424,305 | +0.16(+1.43%) |
Feb 14, 2022 | 11.42 | 11.73 | 11.11 | 11.17 | 280,093 | -0.23(-2.02%) |
Feb 11, 2022 | 12.04 | 12.40 | 11.11 | 11.40 | 426,112 | -0.65(-5.39%) |
Feb 10, 2022 | 12.13 | 12.96 | 11.83 | 12.05 | 500,503 | -0.55(-4.37%) |
Feb 09, 2022 | 11.94 | 12.78 | 11.94 | 12.60 | 409,021 | +0.66(+5.53%) |
Feb 08, 2022 | 11.63 | 12.00 | 11.53 | 11.94 | 429,362 | +0.24(+2.05%) |
Feb 07, 2022 | 11.54 | 12.04 | 11.53 | 11.70 | 455,604 | +0.18(+1.56%) |
Feb 04, 2022 | 11.13 | 11.67 | 10.71 | 11.52 | 401,266 | +0.37(+3.32%) |
Feb 03, 2022 | 11.37 | 11.05 | 11.15 | 528,726 | -0.62(-5.27%) | |
Feb 02, 2022 | 11.96 | 11.96 | 11.13 | 11.77 | 436,446 | +0.02(+0.17%) |
Feb 01, 2022 | 11.59 | 11.79 | 11.01 | 11.75 | 340,751 | +0.36(+3.16%) |
Jan 31, 2022 | 10.42 | 11.39 | 448,088 | +1.02(+9.84%) | ||
Jan 28, 2022 | 9.930 | 10.43 | 9.550 | 10.37 | 408,721 | +0.39(+3.91%) |
Jan 27, 2022 | 10.56 | 10.56 | 9.920 | 9.980 | 379,770 | -0.21(-2.06%) |
Jan 26, 2022 | 10.87 | 11.43 | 10.11 | 10.19 | 613,522 | -0.16(-1.55%) |
Jan 25, 2022 | 10.08 | 10.61 | 9.920 | 10.35 | 489,067 | -0.16(-1.52%) |
Jan 24, 2022 | 9.630 | 10.56 | 9.040 | 10.51 | 610,663 | +0.34(+3.34%) |
Jan 21, 2022 | 10.26 | 11.07 | 10.15 | 10.17 | 772,537 | -0.35(-3.33%) |
Jan 20, 2022 | 10.82 | 11.75 | 10.41 | 10.52 | 615,535 | -0.24(-2.23%) |
Jan 19, 2022 | 11.17 | 11.63 | 10.64 | 10.76 | 657,626 | -0.33(-2.98%) |
Jan 18, 2022 | 11.94 | 11.98 | 11.06 | 11.09 | 423,218 | -1.16(-9.47%) |
Jan 14, 2022 | 12.25 | 0 | +0.48(+4.08%) | |||
Jan 13, 2022 | 12.25 | 12.49 | 11.62 | 11.77 | 382,690 | -0.48(-3.92%) |
Jan 12, 2022 | 13.07 | 13.34 | 12.16 | 12.25 | 308,447 | -0.79(-6.06%) |
Jan 11, 2022 | 13.13 | 13.44 | 12.87 | 13.04 | 388,283 | -0.09(-0.69%) |
Jan 10, 2022 | 12.74 | 13.15 | 12.34 | 13.13 | 501,758 | +0.21(+1.63%) |
Jan 07, 2022 | 13.08 | 13.75 | 12.67 | 12.92 | 781,373 | +0.88(+7.31%) |
Jan 06, 2022 | 12.58 | 12.65 | 11.70 | 12.04 | 475,658 | -0.43(-3.45%) |
Jan 05, 2022 | 13.60 | 13.86 | 12.45 | 12.47 | 578,436 | -1.32(-9.57%) |
Jan 04, 2022 | 14.50 | 14.50 | 13.29 | 13.79 | 482,588 | -0.51(-3.57%) |
Jan 03, 2022 | 14.29 | 14.56 | 13.71 | 14.30 | 389,920 | +0.03(+0.21%) |
Dec 31, 2021 | 14.22 | 14.64 | 14.17 | 14.27 | 280,839 | +0.02(+0.14%) |
Dec 30, 2021 | 13.37 | 14.62 | 13.32 | 14.25 | 339,032 | +0.80(+5.95%) |
Dec 29, 2021 | 13.47 | 13.80 | 13.20 | 13.45 | 337,073 | +0.02(+0.15%) |
Dec 28, 2021 | 13.55 | 13.93 | 13.39 | 13.43 | 581,061 | -0.18(-1.32%) |
Dec 27, 2021 | 14.34 | 14.34 | 13.28 | 13.61 | 366,724 | -0.75(-5.22%) |
Dec 23, 2021 | 14.96 | 14.99 | 14.34 | 14.36 | 284,552 | -0.46(-3.10%) |
Dec 22, 2021 | 14.63 | 15.28 | 14.51 | 14.82 | 459,233 | +0.15(+1.02%) |
Dec 21, 2021 | 14.35 | 14.76 | 14.02 | 14.67 | 502,455 | +0.53(+3.75%) |
Dec 20, 2021 | 14.00 | 14.20 | 13.61 | 14.14 | 773,890 | -0.48(-3.28%) |
Dec 17, 2021 | 12.80 | 14.70 | 12.63 | 14.62 | 993,350 | +1.73(+13.42%) |
Dec 16, 2021 | 13.91 | 14.00 | 12.72 | 12.89 | 657,202 | -0.91(-6.59%) |
Dec 15, 2021 | 13.26 | 13.83 | 12.72 | 13.80 | 434,992 | +0.58(+4.39%) |
Dec 14, 2021 | 13.05 | 13.56 | 12.88 | 13.22 | 612,475 | -0.14(-1.05%) |
Dec 13, 2021 | 13.07 | 13.53 | 12.90 | 13.36 | 423,394 | +0.19(+1.44%) |
Dec 10, 2021 | 14.05 | 14.26 | 13.06 | 13.17 | 277,574 | -0.50(-3.66%) |
Dec 09, 2021 | 14.32 | 14.60 | 13.59 | 13.67 | 357,013 | -0.85(-5.85%) |
Dec 08, 2021 | 14.18 | 14.66 | 13.65 | 14.52 | 535,487 | +0.36(+2.54%) |
Dec 07, 2021 | 13.32 | 14.56 | 13.32 | 14.16 | 774,707 | +1.28(+9.94%) |
Dec 06, 2021 | 12.22 | 13.09 | 11.62 | 12.88 | 762,255 | +0.64(+5.23%) |
Dec 03, 2021 | 13.23 | 13.29 | 12.00 | 12.24 | 587,089 | -1.08(-8.11%) |
Dec 02, 2021 | 12.92 | 13.53 | 12.65 | 13.32 | 493,005 | +0.25(+1.91%) |
Dec 01, 2021 | 13.88 | 14.13 | 13.01 | 13.07 | 699,566 | -0.48(-3.54%) |
Nov 30, 2021 | 13.68 | 14.23 | 13.51 | 13.55 | 860,972 | -0.18(-1.31%) |
Nov 29, 2021 | 14.27 | 14.45 | 13.47 | 13.73 | 547,753 | -0.26(-1.86%) |
Nov 26, 2021 | 14.15 | 14.59 | 13.88 | 13.99 | 461,313 | -0.52(-3.58%) |
Nov 24, 2021 | 13.81 | 14.55 | 13.40 | 14.51 | 311,041 | +0.56(+4.01%) |
Nov 23, 2021 | 13.95 | 14.40 | 13.42 | 13.95 | 469,940 | -0.13(-0.92%) |
Nov 22, 2021 | 15.81 | 15.81 | 14.04 | 14.08 | 581,297 | -0.87(-5.82%) |
Nov 19, 2021 | 15.31 | 15.51 | 14.77 | 14.95 | 502,736 | -0.42(-2.73%) |
Nov 18, 2021 | 16.49 | 16.49 | 15.25 | 15.37 | 504,494 | -1.00(-6.11%) |
Nov 17, 2021 | 17.04 | 17.04 | 16.28 | 16.37 | 421,780 | -0.97(-5.59%) |
Nov 16, 2021 | 17.07 | 17.56 | 16.60 | 17.34 | 536,116 | +0.14(+0.81%) |
Nov 15, 2021 | 18.41 | 18.51 | 17.17 | 17.20 | 533,127 | -1.19(-6.47%) |
Nov 12, 2021 | 19.14 | 19.14 | 18.11 | 18.39 | 393,939 | -0.59(-3.11%) |
Nov 11, 2021 | 18.89 | 19.21 | 18.48 | 18.98 | 247,906 | +0.37(+1.99%) |
Nov 10, 2021 | 18.73 | 18.61 | 354,400 | -0.34(-1.79%) | ||
Nov 09, 2021 | 20.49 | 20.49 | 18.76 | 18.95 | 380,735 | -1.57(-7.65%) |
Nov 08, 2021 | 20.50 | 21.17 | 20.26 | 20.52 | 278,721 | -0.05(-0.24%) |
Nov 05, 2021 | 21.24 | 21.69 | 19.36 | 20.57 | 646,247 | -0.68(-3.20%) |
Nov 04, 2021 | 19.76 | 21.60 | 19.44 | 21.25 | 353,103 | +1.21(+6.04%) |
Nov 03, 2021 | 18.88 | 20.08 | 18.28 | 20.04 | 356,577 | -0.05(-0.25%) |
Nov 02, 2021 | 20.61 | 20.68 | 19.74 | 20.09 | 216,244 | -0.56(-2.71%) |
Nov 01, 2021 | 19.76 | 20.79 | 19.62 | 20.65 | 234,145 | +1.03(+5.25%) |
Oct 29, 2021 | 19.76 | 19.94 | 19.45 | 19.62 | 392,329 | -0.26(-1.31%) |
Oct 28, 2021 | 18.63 | 19.93 | 19.88 | 246,399 | +1.32(+7.11%) | |
Oct 27, 2021 | 19.15 | 19.21 | 18.45 | 18.56 | 202,404 | -0.54(-2.83%) |
Oct 26, 2021 | 19.37 | 19.10 | 255,150 | -0.22(-1.14%) | ||
Oct 25, 2021 | 18.93 | 19.46 | 18.83 | 19.32 | 219,949 | +0.37(+1.95%) |
Oct 22, 2021 | 19.35 | 19.38 | 18.77 | 18.95 | 113,567 | -0.50(-2.57%) |
Oct 21, 2021 | 19.68 | 19.82 | 19.20 | 19.45 | 184,365 | -0.15(-0.77%) |
Oct 20, 2021 | 19.90 | 19.92 | 19.51 | 19.60 | 182,798 | -0.24(-1.21%) |
Oct 19, 2021 | 19.00 | 20.25 | 18.82 | 19.84 | 251,241 | +0.88(+4.64%) |
Oct 18, 2021 | 19.76 | 19.79 | 18.90 | 18.96 | 252,612 | -0.98(-4.91%) |
Oct 15, 2021 | 20.62 | 20.62 | 19.92 | 19.94 | 454,910 | -0.39(-1.92%) |
Oct 14, 2021 | 20.24 | 20.75 | 20.12 | 20.33 | 357,249 | +0.26(+1.30%) |
Oct 13, 2021 | 19.47 | 20.45 | 19.34 | 20.07 | 270,807 | +0.79(+4.10%) |
Oct 12, 2021 | 19.60 | 19.81 | 19.06 | 19.28 | 483,614 | +0.65(+3.49%) |
Oct 11, 2021 | 18.52 | 18.95 | 18.16 | 18.63 | 389,004 | -0.04(-0.21%) |
Oct 08, 2021 | 18.96 | 19.26 | 18.20 | 18.67 | 396,126 | -0.21(-1.11%) |
Oct 07, 2021 | 18.15 | 19.14 | 18.12 | 18.88 | 465,354 | +0.90(+5.01%) |
Oct 06, 2021 | 17.65 | 18.26 | 17.65 | 17.98 | 317,853 | +0.07(+0.39%) |
Oct 05, 2021 | 17.42 | 18.13 | 17.31 | 17.91 | 536,335 | +0.53(+3.05%) |
Oct 04, 2021 | 19.32 | 19.32 | 17.22 | 17.38 | 736,189 | -2.06(-10.60%) |
Oct 01, 2021 | 19.27 | 19.54 | 18.61 | 19.44 | 392,819 | +0.20(+1.04%) |
Sep 30, 2021 | 18.55 | 19.63 | 18.40 | 19.24 | 287,753 | +0.92(+5.02%) |
Sep 29, 2021 | 18.82 | 19.25 | 18.23 | 18.32 | 333,374 | -0.27(-1.45%) |
Sep 28, 2021 | 19.21 | 19.35 | 18.41 | 18.59 | 333,988 | -0.92(-4.72%) |
Sep 27, 2021 | 19.57 | 19.92 | 18.67 | 19.51 | 413,454 | -0.13(-0.66%) |
Sep 24, 2021 | 20.88 | 21.47 | 19.60 | 19.64 | 308,260 | -1.36(-6.48%) |
Sep 23, 2021 | 20.77 | 21.21 | 20.33 | 21.00 | 270,011 | +0.34(+1.65%) |
Sep 22, 2021 | 21.22 | 21.22 | 20.55 | 20.66 | 411,832 | -0.53(-2.50%) |
Sep 21, 2021 | 21.33 | 21.43 | 20.60 | 21.19 | 389,563 | -0.11(-0.52%) |
Sep 20, 2021 | 21.52 | 21.90 | 20.44 | 21.30 | 812,229 | -1.08(-4.83%) |
Sep 17, 2021 | 21.25 | 23.04 | 21.17 | 22.38 | 830,439 | +1.22(+5.77%) |
Sep 16, 2021 | 21.24 | 21.25 | 20.64 | 21.16 | 225,685 | -0.24(-1.12%) |
Sep 15, 2021 | 21.48 | 21.75 | 20.86 | 21.40 | 302,473 | +0.06(+0.28%) |
Sep 14, 2021 | 22.04 | 22.45 | 21.16 | 21.34 | 573,567 | -0.80(-3.61%) |
Sep 13, 2021 | 21.64 | 22.28 | 20.64 | 22.14 | 529,158 | +0.56(+2.59%) |
Sep 10, 2021 | 22.52 | 22.90 | 21.57 | 21.58 | 442,009 | -0.73(-3.27%) |
Sep 09, 2021 | 22.03 | 22.93 | 22.03 | 22.31 | 250,095 | +0.16(+0.72%) |
Sep 08, 2021 | 22.16 | 22.34 | 21.29 | 22.15 | 432,974 | -0.21(-0.94%) |
Sep 07, 2021 | 22.32 | 22.73 | 22.00 | 22.36 | 348,863 | -0.07(-0.31%) |
Sep 03, 2021 | 22.14 | 22.50 | 22.07 | 22.43 | 235,821 | +0.30(+1.36%) |
Sep 02, 2021 | 21.92 | 22.24 | 21.66 | 22.13 | 292,537 | +0.24(+1.10%) |
Sep 01, 2021 | 21.28 | 22.11 | 21.20 | 21.89 | 323,653 | +0.71(+3.35%) |
Aug 31, 2021 | 20.83 | 21.25 | 20.57 | 21.18 | 247,202 | +0.41(+1.97%) |
Aug 30, 2021 | 20.79 | 21.25 | 20.64 | 20.77 | 339,048 | +0.18(+0.87%) |
Aug 27, 2021 | 19.27 | 20.59 | 19.27 | 20.59 | 397,052 | +1.42(+7.41%) |
Aug 26, 2021 | 19.40 | 19.76 | 19.00 | 19.17 | 218,945 | -0.25(-1.29%) |
Aug 25, 2021 | 19.15 | 19.77 | 18.95 | 19.42 | 283,519 | +0.23(+1.20%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.46 | 19.19 | 313,687 | +0.49(+2.62%) |
Aug 23, 2021 | 17.51 | 18.79 | 17.51 | 18.70 | 489,889 | +1.39(+8.03%) |
Aug 20, 2021 | 16.80 | 17.79 | 16.54 | 17.31 | 358,404 | +0.62(+3.71%) |
Aug 19, 2021 | 17.05 | 17.14 | 16.59 | 16.69 | 540,110 | -0.67(-3.86%) |
Aug 18, 2021 | 17.63 | 18.08 | 17.07 | 17.36 | 275,617 | -0.21(-1.20%) |
Aug 17, 2021 | 17.49 | 17.77 | 16.70 | 17.57 | 447,265 | -0.21(-1.18%) |
Aug 16, 2021 | 18.37 | 18.37 | 17.33 | 17.78 | 296,562 | -0.50(-2.74%) |
Aug 13, 2021 | 19.52 | 19.52 | 18.26 | 18.28 | 213,766 | -1.35(-6.88%) |
Aug 12, 2021 | 19.48 | 19.79 | 19.23 | 19.63 | 238,491 | +0.24(+1.24%) |
Aug 11, 2021 | 19.86 | 20.04 | 18.80 | 19.39 | 415,750 | -0.43(-2.17%) |
Aug 10, 2021 | 20.65 | 20.93 | 19.69 | 19.82 | 316,295 | -0.96(-4.62%) |
Aug 09, 2021 | 20.95 | 21.54 | 20.60 | 20.78 | 237,479 | -0.15(-0.72%) |
Aug 06, 2021 | 21.83 | 21.83 | 20.75 | 20.93 | 294,645 | -1.06(-4.82%) |
Aug 05, 2021 | 20.93 | 22.40 | 20.24 | 21.99 | 409,706 | +1.76(+8.70%) |
Aug 04, 2021 | 20.09 | 20.70 | 19.67 | 20.23 | 288,753 | +0.27(+1.35%) |
Aug 03, 2021 | 20.96 | 20.96 | 19.75 | 19.96 | 304,102 | -0.85(-4.08%) |
Aug 02, 2021 | 21.12 | 21.27 | 20.60 | 20.81 | 323,883 | -0.18(-0.86%) |
Jul 30, 2021 | 20.91 | 21.53 | 20.90 | 20.99 | 298,509 | -0.13(-0.62%) |
Jul 29, 2021 | 21.43 | 21.58 | 21.00 | 21.12 | 200,001 | -0.18(-0.85%) |
Jul 28, 2021 | 20.53 | 21.71 | 20.00 | 21.30 | 189,562 | +0.90(+4.41%) |
Jul 27, 2021 | 20.98 | 20.98 | 19.64 | 20.40 | 333,259 | -0.53(-2.53%) |
Jul 26, 2021 | 21.46 | 21.77 | 20.66 | 20.93 | 260,619 | -0.59(-2.74%) |
Jul 23, 2021 | 21.95 | 22.07 | 20.90 | 21.52 | 333,603 | -0.46(-2.09%) |
Jul 22, 2021 | 22.70 | 22.97 | 21.88 | 21.98 | 292,305 | -0.69(-3.04%) |
Jul 21, 2021 | 21.88 | 22.74 | 21.30 | 22.67 | 261,225 | +0.88(+4.04%) |
Jul 20, 2021 | 21.05 | 22.05 | 20.95 | 21.79 | 412,371 | +0.94(+4.51%) |
Jul 19, 2021 | 20.50 | 21.18 | 20.45 | 20.85 | 567,365 | -0.54(-2.52%) |
Jul 16, 2021 | 21.24 | 21.50 | 20.78 | 21.39 | 261,610 | +0.39(+1.86%) |
Jul 15, 2021 | 21.00 | 21.66 | 20.31 | 21.00 | 385,402 | -0.23(-1.08%) |
Jul 14, 2021 | 22.68 | 22.76 | 21.00 | 21.23 | 537,799 | -1.04(-4.67%) |
Jul 13, 2021 | 22.90 | 23.05 | 22.19 | 22.27 | 461,337 | -0.91(-3.93%) |
Jul 12, 2021 | 23.99 | 24.10 | 22.88 | 23.18 | 279,936 | -0.60(-2.52%) |
Jul 09, 2021 | 22.93 | 23.82 | 22.62 | 23.78 | 288,570 | +1.04(+4.57%) |
Jul 08, 2021 | 22.63 | 22.92 | 21.79 | 22.74 | 418,278 | -0.81(-3.44%) |
Jul 07, 2021 | 24.52 | 24.52 | 23.07 | 23.55 | 341,918 | -0.91(-3.72%) |
Jul 06, 2021 | 24.50 | 25.20 | 24.05 | 24.46 | 291,413 | -0.25(-1.01%) |
Jul 02, 2021 | 26.06 | 26.32 | 24.70 | 24.71 | 343,772 | -1.34(-5.14%) |