Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.370 | 6.550 | 6.050 | 6.100 | 121,947 | -0.21(-3.33%) |
Apr 28, 2022 | 6.440 | 6.580 | 5.970 | 6.310 | 145,481 | -0.13(-2.02%) |
Apr 27, 2022 | 6.560 | 6.750 | 6.310 | 6.440 | 145,710 | -0.07(-1.08%) |
Apr 26, 2022 | 6.830 | 6.960 | 6.380 | 6.510 | 152,095 | -0.40(-5.79%) |
Apr 25, 2022 | 6.750 | 6.950 | 6.690 | 6.910 | 161,410 | +0.16(+2.37%) |
Apr 22, 2022 | 7.110 | 7.290 | 6.680 | 6.750 | 145,175 | -0.34(-4.80%) |
Apr 21, 2022 | 7.400 | 7.440 | 7.020 | 7.090 | 161,564 | -0.28(-3.80%) |
Apr 20, 2022 | 7.530 | 7.580 | 7.230 | 7.370 | 123,187 | -0.01(-0.14%) |
Apr 19, 2022 | 7.400 | 7.560 | 7.270 | 7.380 | 140,020 | -0.01(-0.14%) |
Apr 18, 2022 | 7.540 | 7.640 | 7.250 | 7.390 | 138,149 | -0.16(-2.12%) |
Apr 14, 2022 | 8.050 | 8.050 | 7.510 | 7.550 | 88,289 | -0.50(-6.21%) |
Apr 13, 2022 | 7.840 | 8.090 | 7.840 | 8.050 | 108,789 | +0.21(+2.68%) |
Apr 12, 2022 | 8.220 | 8.220 | 7.690 | 7.840 | 106,942 | -0.26(-3.21%) |
Apr 11, 2022 | 8.400 | 8.490 | 8.050 | 8.100 | 103,467 | -0.40(-4.71%) |
Apr 08, 2022 | 8.260 | 8.560 | 8.160 | 8.500 | 187,773 | +0.18(+2.16%) |
Apr 07, 2022 | 8.570 | 8.620 | 8.215 | 8.320 | 82,033 | -0.25(-2.92%) |
Apr 06, 2022 | 8.630 | 8.680 | 8.450 | 8.570 | 91,293 | -0.23(-2.61%) |
Apr 05, 2022 | 8.870 | 9.060 | 8.710 | 8.800 | 118,080 | -0.02(-0.23%) |
Apr 04, 2022 | 8.730 | 8.860 | 8.618 | 8.820 | 93,184 | +0.22(+2.56%) |
Apr 01, 2022 | 8.450 | 8.670 | 8.350 | 8.600 | 134,683 | +0.12(+1.42%) |
Mar 31, 2022 | 8.550 | 8.580 | 8.400 | 8.480 | 111,906 | -0.08(-0.93%) |
Mar 30, 2022 | 8.450 | 8.620 | 8.430 | 8.560 | 149,819 | +0.01(+0.12%) |
Mar 29, 2022 | 8.020 | 8.680 | 7.890 | 8.550 | 269,026 | +0.69(+8.78%) |
Mar 28, 2022 | 7.590 | 7.910 | 7.310 | 7.860 | 194,450 | +0.33(+4.38%) |
Mar 25, 2022 | 7.820 | 7.820 | 7.500 | 7.530 | 74,728 | -0.34(-4.32%) |
Mar 24, 2022 | 7.610 | 7.870 | 7.510 | 7.870 | 78,284 | +0.26(+3.42%) |
Mar 23, 2022 | 8.020 | 8.020 | 7.580 | 7.610 | 145,034 | -0.41(-5.11%) |
Mar 22, 2022 | 7.750 | 8.150 | 7.750 | 8.020 | 96,162 | +0.28(+3.62%) |
Mar 21, 2022 | 8.030 | 8.160 | 7.620 | 7.740 | 128,891 | -0.33(-4.09%) |
Mar 18, 2022 | 7.890 | 8.310 | 7.890 | 8.070 | 886,537 | +0.08(+1.00%) |
Mar 17, 2022 | 7.650 | 7.990 | 7.520 | 7.990 | 155,297 | +0.32(+4.17%) |
Mar 16, 2022 | 7.380 | 7.680 | 7.280 | 7.670 | 217,159 | +0.42(+5.79%) |
Mar 15, 2022 | 7.020 | 7.260 | 6.760 | 7.250 | 186,419 | +0.29(+4.17%) |
Mar 14, 2022 | 7.420 | 7.530 | 6.820 | 6.960 | 303,517 | -0.35(-4.79%) |
Mar 11, 2022 | 7.840 | 7.840 | 7.180 | 7.310 | 229,467 | -0.47(-6.04%) |
Mar 10, 2022 | 8.510 | 8.510 | 7.505 | 7.780 | 253,992 | -0.86(-9.95%) |
Mar 09, 2022 | 8.720 | 9.010 | 8.385 | 8.640 | 198,314 | +0.10(+1.17%) |
Mar 08, 2022 | 8.810 | 8.830 | 8.455 | 8.540 | 135,063 | -0.26(-2.95%) |
Mar 07, 2022 | 9.730 | 9.730 | 8.780 | 8.800 | 178,101 | -0.97(-9.93%) |
Mar 04, 2022 | 9.930 | 10.01 | 9.600 | 9.770 | 133,661 | -0.34(-3.36%) |
Mar 03, 2022 | 10.54 | 10.64 | 9.780 | 10.11 | 260,742 | +0.15(+1.51%) |
Mar 02, 2022 | 11.00 | 11.00 | 9.790 | 9.960 | 180,879 | -0.61(-5.77%) |
Mar 01, 2022 | 10.76 | 11.00 | 10.25 | 10.57 | 247,761 | +1.37(+14.89%) |
Feb 28, 2022 | 8.930 | 9.319 | 8.910 | 9.200 | 101,702 | +0.17(+1.88%) |
Feb 25, 2022 | 8.940 | 9.090 | 8.850 | 9.030 | 76,108 | +0.08(+0.89%) |
Feb 24, 2022 | 8.150 | 8.960 | 8.150 | 8.950 | 162,876 | +0.39(+4.56%) |
Feb 23, 2022 | 8.760 | 8.970 | 8.510 | 8.560 | 148,830 | -0.03(-0.35%) |
Feb 22, 2022 | 8.760 | 8.800 | 8.570 | 8.590 | 78,167 | -0.31(-3.48%) |
Feb 18, 2022 | 8.900 | 0 | +0.25(+2.89%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.630 | 8.650 | 109,692 | -0.34(-3.78%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.770 | 8.990 | 55,795 | -0.08(-0.88%) |
Feb 15, 2022 | 8.800 | 9.190 | 8.800 | 9.070 | 93,014 | +0.36(+4.13%) |
Feb 14, 2022 | 8.960 | 9.000 | 8.650 | 8.710 | 72,251 | -0.21(-2.35%) |
Feb 11, 2022 | 9.420 | 9.420 | 8.890 | 8.920 | 85,141 | -0.34(-3.67%) |
Feb 10, 2022 | 9.320 | 9.520 | 9.130 | 9.260 | 190,745 | -0.22(-2.32%) |
Feb 09, 2022 | 9.360 | 9.650 | 9.285 | 9.480 | 99,226 | +0.24(+2.60%) |
Feb 08, 2022 | 9.180 | 9.500 | 9.105 | 9.240 | 74,902 | +0.03(+0.33%) |
Feb 07, 2022 | 9.170 | 9.390 | 9.010 | 9.210 | 118,519 | +0.04(+0.44%) |
Feb 04, 2022 | 9.100 | 9.330 | 8.810 | 9.170 | 156,816 | +0.06(+0.66%) |
Feb 03, 2022 | 9.530 | 9.080 | 9.110 | 126,960 | -0.53(-5.50%) | |
Feb 02, 2022 | 9.850 | 9.990 | 9.600 | 9.640 | 91,960 | -0.20(-2.03%) |
Feb 01, 2022 | 9.730 | 9.920 | 9.390 | 9.840 | 140,298 | +0.17(+1.76%) |
Jan 31, 2022 | 9.260 | 9.690 | 9.670 | 94,203 | +0.38(+4.09%) | |
Jan 28, 2022 | 9.060 | 9.310 | 8.810 | 9.290 | 111,065 | +0.36(+4.03%) |
Jan 27, 2022 | 9.470 | 9.650 | 8.880 | 8.930 | 109,601 | -0.54(-5.70%) |
Jan 26, 2022 | 9.720 | 9.950 | 9.400 | 9.470 | 128,402 | -0.03(-0.32%) |
Jan 25, 2022 | 9.310 | 9.650 | 9.200 | 9.500 | 118,389 | +0.10(+1.06%) |
Jan 24, 2022 | 9.390 | 9.480 | 9.010 | 9.400 | 206,315 | -0.16(-1.67%) |
Jan 21, 2022 | 9.770 | 9.930 | 9.540 | 9.560 | 131,575 | -0.35(-3.53%) |
Jan 20, 2022 | 10.06 | 10.20 | 9.855 | 9.910 | 135,757 | -0.11(-1.10%) |
Jan 19, 2022 | 10.33 | 10.40 | 9.960 | 10.02 | 124,271 | -0.16(-1.57%) |
Jan 18, 2022 | 10.34 | 10.60 | 10.14 | 10.18 | 196,633 | -0.17(-1.64%) |
Jan 14, 2022 | 10.35 | 0 | -0.20(-1.90%) | |||
Jan 13, 2022 | 10.98 | 11.05 | 10.51 | 10.55 | 98,742 | -0.42(-3.83%) |
Jan 12, 2022 | 11.18 | 11.29 | 10.83 | 10.97 | 155,599 | -0.05(-0.45%) |
Jan 11, 2022 | 10.87 | 11.15 | 10.74 | 11.02 | 91,677 | +0.14(+1.29%) |
Jan 10, 2022 | 11.17 | 11.43 | 10.75 | 10.88 | 108,750 | -0.42(-3.72%) |
Jan 07, 2022 | 11.30 | 11.50 | 11.17 | 11.30 | 117,906 | +0.16(+1.44%) |
Jan 06, 2022 | 11.20 | 11.26 | 10.96 | 11.14 | 106,495 | +0.01(+0.09%) |
Jan 05, 2022 | 11.84 | 12.05 | 11.07 | 11.13 | 99,655 | -0.72(-6.08%) |
Jan 04, 2022 | 12.24 | 12.24 | 11.72 | 11.85 | 102,186 | -0.30(-2.47%) |
Jan 03, 2022 | 12.16 | 12.28 | 11.99 | 12.15 | 83,512 | +0.17(+1.42%) |
Dec 31, 2021 | 11.86 | 12.19 | 11.85 | 11.98 | 102,586 | +0.22(+1.87%) |
Dec 30, 2021 | 12.01 | 12.28 | 11.54 | 11.76 | 213,080 | -0.27(-2.24%) |
Dec 29, 2021 | 11.93 | 12.10 | 11.77 | 12.03 | 87,659 | +0.17(+1.43%) |
Dec 28, 2021 | 12.27 | 12.42 | 11.79 | 11.86 | 138,837 | -0.41(-3.34%) |
Dec 27, 2021 | 12.67 | 12.80 | 12.25 | 12.27 | 71,742 | -0.30(-2.39%) |
Dec 23, 2021 | 12.17 | 12.78 | 12.17 | 12.57 | 84,856 | +0.39(+3.20%) |
Dec 22, 2021 | 12.00 | 12.21 | 11.89 | 12.18 | 44,217 | +0.18(+1.50%) |
Dec 21, 2021 | 11.94 | 12.28 | 11.90 | 12.00 | 51,345 | +0.21(+1.78%) |
Dec 20, 2021 | 11.89 | 11.90 | 11.60 | 11.79 | 68,604 | -0.41(-3.36%) |
Dec 17, 2021 | 12.03 | 12.37 | 11.89 | 12.20 | 162,880 | +0.13(+1.08%) |
Dec 16, 2021 | 12.60 | 12.66 | 12.06 | 12.07 | 87,018 | -0.29(-2.35%) |
Dec 15, 2021 | 11.79 | 12.45 | 11.76 | 12.36 | 185,327 | +0.64(+5.46%) |
Dec 14, 2021 | 12.20 | 12.35 | 11.68 | 11.72 | 95,929 | -0.63(-5.10%) |
Dec 13, 2021 | 12.60 | 12.90 | 12.09 | 12.35 | 98,327 | -0.31(-2.45%) |
Dec 10, 2021 | 12.88 | 13.04 | 12.62 | 12.66 | 79,993 | -0.08(-0.63%) |
Dec 09, 2021 | 13.34 | 13.34 | 12.70 | 12.74 | 87,071 | -0.70(-5.21%) |
Dec 08, 2021 | 13.37 | 13.60 | 13.26 | 13.44 | 58,843 | +0.08(+0.60%) |
Dec 07, 2021 | 13.10 | 13.71 | 13.10 | 13.36 | 124,714 | +0.46(+3.57%) |
Dec 06, 2021 | 12.80 | 13.02 | 12.62 | 12.90 | 67,116 | +0.00(+0.00%) |
Dec 03, 2021 | 13.52 | 13.60 | 12.85 | 12.90 | 87,218 | -0.58(-4.30%) |
Dec 02, 2021 | 13.13 | 13.51 | 13.04 | 13.48 | 88,696 | +0.32(+2.43%) |
Dec 01, 2021 | 14.00 | 14.00 | 13.14 | 13.16 | 129,771 | -0.60(-4.36%) |
Nov 30, 2021 | 13.82 | 14.01 | 13.43 | 13.76 | 189,410 | -0.13(-0.94%) |
Nov 29, 2021 | 14.31 | 14.36 | 13.83 | 13.89 | 131,298 | -0.21(-1.49%) |
Nov 26, 2021 | 14.45 | 14.72 | 14.02 | 14.10 | 93,092 | -0.71(-4.79%) |
Nov 24, 2021 | 14.59 | 14.87 | 14.44 | 14.81 | 63,011 | +0.14(+0.95%) |
Nov 23, 2021 | 14.67 | 14.74 | 14.30 | 14.67 | 88,386 | -0.07(-0.47%) |
Nov 22, 2021 | 15.04 | 15.17 | 14.74 | 14.74 | 136,256 | -0.25(-1.67%) |
Nov 19, 2021 | 15.32 | 15.49 | 14.94 | 14.99 | 113,015 | -0.41(-2.66%) |
Nov 18, 2021 | 15.79 | 15.46 | 15.23 | 15.40 | 149,028 | -0.37(-2.35%) |
Nov 17, 2021 | 16.23 | 16.23 | 15.74 | 15.77 | 128,884 | -0.54(-3.31%) |
Nov 16, 2021 | 16.21 | 16.36 | 16.10 | 16.31 | 67,028 | +0.08(+0.49%) |
Nov 15, 2021 | 16.63 | 16.64 | 16.15 | 16.23 | 76,405 | -0.32(-1.93%) |
Nov 12, 2021 | 16.56 | 16.59 | 16.33 | 16.55 | 53,214 | -0.01(-0.06%) |
Nov 11, 2021 | 16.68 | 16.83 | 16.52 | 16.56 | 42,699 | -0.11(-0.66%) |
Nov 10, 2021 | 16.95 | 16.62 | 16.67 | 119,119 | -0.43(-2.51%) | |
Nov 09, 2021 | 16.99 | 18.19 | 16.71 | 17.10 | 244,670 | -2.28(-11.76%) |
Nov 08, 2021 | 19.64 | 19.81 | 19.17 | 19.38 | 86,624 | -0.28(-1.42%) |
Nov 05, 2021 | 19.57 | 19.86 | 19.01 | 19.66 | 121,608 | +0.31(+1.60%) |
Nov 04, 2021 | 18.20 | 19.77 | 18.20 | 19.35 | 181,859 | +1.44(+8.04%) |
Nov 03, 2021 | 16.67 | 17.94 | 16.35 | 17.91 | 203,421 | +1.19(+7.12%) |
Nov 02, 2021 | 16.75 | 16.93 | 16.40 | 16.72 | 81,107 | -0.05(-0.30%) |
Nov 01, 2021 | 16.57 | 16.92 | 16.47 | 16.77 | 105,667 | +0.30(+1.82%) |
Oct 29, 2021 | 16.61 | 17.03 | 16.47 | 16.47 | 127,646 | -0.10(-0.60%) |
Oct 28, 2021 | 17.04 | 17.24 | 16.53 | 16.57 | 182,320 | -0.33(-1.95%) |
Oct 27, 2021 | 17.22 | 17.23 | 16.90 | 16.90 | 83,071 | -0.38(-2.20%) |
Oct 26, 2021 | 17.39 | 17.28 | 138,019 | -0.01(-0.06%) | ||
Oct 25, 2021 | 17.15 | 17.37 | 17.00 | 17.29 | 90,285 | +0.14(+0.82%) |
Oct 22, 2021 | 17.27 | 17.27 | 17.05 | 17.15 | 40,294 | -0.17(-0.98%) |
Oct 21, 2021 | 17.64 | 17.64 | 17.17 | 17.32 | 73,870 | +0.03(+0.17%) |
Oct 20, 2021 | 17.14 | 17.44 | 17.07 | 17.29 | 37,156 | +0.22(+1.29%) |
Oct 19, 2021 | 17.15 | 17.24 | 16.96 | 17.07 | 59,395 | +0.02(+0.12%) |
Oct 18, 2021 | 17.30 | 17.30 | 16.92 | 17.05 | 80,290 | -0.32(-1.84%) |
Oct 15, 2021 | 17.70 | 17.70 | 17.28 | 17.37 | 74,655 | +0.01(+0.06%) |
Oct 14, 2021 | 17.43 | 17.55 | 17.33 | 17.36 | 38,119 | +0.12(+0.70%) |
Oct 13, 2021 | 17.02 | 17.47 | 17.02 | 17.24 | 28,474 | +0.23(+1.35%) |
Oct 12, 2021 | 17.00 | 17.20 | 16.87 | 17.01 | 36,649 | +0.04(+0.24%) |
Oct 11, 2021 | 17.09 | 17.21 | 16.93 | 16.97 | 25,960 | -0.15(-0.88%) |
Oct 08, 2021 | 17.33 | 17.33 | 17.12 | 17.12 | 26,307 | -0.12(-0.70%) |
Oct 07, 2021 | 17.10 | 17.44 | 17.10 | 17.24 | 52,361 | +0.21(+1.23%) |
Oct 06, 2021 | 17.18 | 17.59 | 16.92 | 17.03 | 58,916 | -0.35(-2.01%) |
Oct 05, 2021 | 17.72 | 17.72 | 17.29 | 17.38 | 37,938 | -0.26(-1.47%) |
Oct 04, 2021 | 18.08 | 18.08 | 17.55 | 17.64 | 64,835 | -0.50(-2.76%) |
Oct 01, 2021 | 17.81 | 18.20 | 17.54 | 18.14 | 51,878 | +0.42(+2.37%) |
Sep 30, 2021 | 17.82 | 18.02 | 17.70 | 17.72 | 41,094 | +0.07(+0.40%) |
Sep 29, 2021 | 17.74 | 18.05 | 17.62 | 17.65 | 54,822 | -0.37(-2.05%) |
Sep 28, 2021 | 18.54 | 18.54 | 18.01 | 18.02 | 42,078 | -0.69(-3.69%) |
Sep 27, 2021 | 18.31 | 18.95 | 18.25 | 18.71 | 52,525 | +0.50(+2.75%) |
Sep 24, 2021 | 18.31 | 18.43 | 18.12 | 18.21 | 49,002 | -0.18(-0.98%) |
Sep 23, 2021 | 17.80 | 18.46 | 17.80 | 18.39 | 103,532 | +1.07(+6.18%) |
Sep 22, 2021 | 16.91 | 17.74 | 16.72 | 17.32 | 95,227 | +0.59(+3.53%) |
Sep 21, 2021 | 17.20 | 17.20 | 16.66 | 16.73 | 92,213 | -0.28(-1.65%) |
Sep 20, 2021 | 17.80 | 17.80 | 16.88 | 17.01 | 173,474 | -1.62(-8.70%) |
Sep 17, 2021 | 18.59 | 18.95 | 18.35 | 18.63 | 436,671 | -0.30(-1.58%) |
Sep 16, 2021 | 18.80 | 19.07 | 18.52 | 18.93 | 72,244 | +0.06(+0.32%) |
Sep 15, 2021 | 18.68 | 18.91 | 18.58 | 18.87 | 44,754 | +0.18(+0.96%) |
Sep 14, 2021 | 18.73 | 19.08 | 18.62 | 18.69 | 83,684 | -0.16(-0.85%) |
Sep 13, 2021 | 19.19 | 19.20 | 18.60 | 18.85 | 91,461 | -0.26(-1.36%) |
Sep 10, 2021 | 19.45 | 19.59 | 19.00 | 19.11 | 65,749 | -0.16(-0.83%) |
Sep 09, 2021 | 19.75 | 19.88 | 19.27 | 19.27 | 82,825 | -0.60(-3.02%) |
Sep 08, 2021 | 19.99 | 20.40 | 19.80 | 19.87 | 66,539 | -0.12(-0.60%) |
Sep 07, 2021 | 20.68 | 20.68 | 19.54 | 19.99 | 121,197 | -0.91(-4.35%) |
Sep 03, 2021 | 20.67 | 21.21 | 20.67 | 20.90 | 77,376 | +0.10(+0.48%) |
Sep 02, 2021 | 20.78 | 21.10 | 20.73 | 20.80 | 84,590 | -0.02(-0.10%) |
Sep 01, 2021 | 20.36 | 20.83 | 20.16 | 20.82 | 103,395 | +0.61(+3.02%) |
Aug 31, 2021 | 20.16 | 20.34 | 19.59 | 20.21 | 112,489 | +0.08(+0.40%) |
Aug 30, 2021 | 20.64 | 20.71 | 20.06 | 20.13 | 71,805 | -0.39(-1.90%) |
Aug 27, 2021 | 19.50 | 20.52 | 18.98 | 20.52 | 237,474 | +2.31(+12.69%) |
Aug 26, 2021 | 18.32 | 18.40 | 18.15 | 18.21 | 50,312 | -0.14(-0.76%) |
Aug 25, 2021 | 18.37 | 18.52 | 18.25 | 18.35 | 46,669 | -0.08(-0.43%) |
Aug 24, 2021 | 18.36 | 18.50 | 18.18 | 18.43 | 50,708 | +0.21(+1.15%) |
Aug 23, 2021 | 17.85 | 18.23 | 17.51 | 18.22 | 96,800 | +0.72(+4.11%) |
Aug 20, 2021 | 16.94 | 17.53 | 16.77 | 17.50 | 110,445 | +0.40(+2.34%) |
Aug 19, 2021 | 17.08 | 17.45 | 17.02 | 17.10 | 68,815 | -0.03(-0.18%) |
Aug 18, 2021 | 17.03 | 17.55 | 16.98 | 17.13 | 79,298 | +0.14(+0.82%) |
Aug 17, 2021 | 16.59 | 17.17 | 16.52 | 16.99 | 71,864 | +0.18(+1.07%) |
Aug 16, 2021 | 17.15 | 17.32 | 16.75 | 16.81 | 139,175 | -0.58(-3.34%) |
Aug 13, 2021 | 17.62 | 17.80 | 17.30 | 17.39 | 97,280 | -0.36(-2.03%) |
Aug 12, 2021 | 18.10 | 18.10 | 17.71 | 17.75 | 100,952 | -0.55(-3.01%) |
Aug 11, 2021 | 18.55 | 18.69 | 18.16 | 18.30 | 80,873 | -0.10(-0.54%) |
Aug 10, 2021 | 18.66 | 18.69 | 18.35 | 18.40 | 51,881 | -0.32(-1.71%) |
Aug 09, 2021 | 19.01 | 19.07 | 18.64 | 18.72 | 29,012 | -0.18(-0.95%) |
Aug 06, 2021 | 18.90 | 19.02 | 18.63 | 18.90 | 60,036 | -0.01(-0.05%) |
Aug 05, 2021 | 18.74 | 18.98 | 18.73 | 18.91 | 60,583 | +0.09(+0.48%) |
Aug 04, 2021 | 19.15 | 19.46 | 18.73 | 18.82 | 53,772 | -0.57(-2.94%) |
Aug 03, 2021 | 19.20 | 19.45 | 19.12 | 19.39 | 84,443 | +0.37(+1.95%) |
Aug 02, 2021 | 18.71 | 19.11 | 18.59 | 19.02 | 71,488 | +0.49(+2.64%) |
Jul 30, 2021 | 18.58 | 18.85 | 18.48 | 18.53 | 60,316 | -0.27(-1.44%) |
Jul 29, 2021 | 19.13 | 19.13 | 18.70 | 18.80 | 70,521 | -0.14(-0.74%) |
Jul 28, 2021 | 18.67 | 19.02 | 18.64 | 18.94 | 71,343 | +0.25(+1.34%) |
Jul 27, 2021 | 18.93 | 19.08 | 18.62 | 18.69 | 72,320 | -0.45(-2.35%) |
Jul 26, 2021 | 19.20 | 19.39 | 19.08 | 19.14 | 48,454 | -0.13(-0.67%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.94 | 19.27 | 67,957 | -0.26(-1.33%) |
Jul 22, 2021 | 19.73 | 19.95 | 19.49 | 19.53 | 69,217 | -0.30(-1.51%) |
Jul 21, 2021 | 19.40 | 19.93 | 19.28 | 19.83 | 59,353 | +0.42(+2.16%) |
Jul 20, 2021 | 18.81 | 19.49 | 18.69 | 19.41 | 130,991 | +0.55(+2.92%) |
Jul 19, 2021 | 18.79 | 18.94 | 18.55 | 18.86 | 80,776 | -0.06(-0.32%) |
Jul 16, 2021 | 19.04 | 19.45 | 18.79 | 18.92 | 76,911 | -0.05(-0.26%) |
Jul 15, 2021 | 19.00 | 19.25 | 18.67 | 18.97 | 117,989 | -0.16(-0.84%) |
Jul 14, 2021 | 19.67 | 19.67 | 19.09 | 19.13 | 85,863 | -0.39(-2.00%) |
Jul 13, 2021 | 19.69 | 19.86 | 19.50 | 19.52 | 55,560 | -0.24(-1.21%) |
Jul 12, 2021 | 19.74 | 20.05 | 19.53 | 19.76 | 59,975 | -0.03(-0.15%) |
Jul 09, 2021 | 19.51 | 19.88 | 19.41 | 19.79 | 49,406 | +0.38(+1.96%) |
Jul 08, 2021 | 19.74 | 19.81 | 19.34 | 19.41 | 97,546 | -0.78(-3.86%) |
Jul 07, 2021 | 20.27 | 20.45 | 19.84 | 20.19 | 87,878 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.05 | 20.21 | 162,463 | -0.29(-1.41%) |
Jul 02, 2021 | 20.68 | 20.78 | 20.30 | 20.50 | 94,893 | -0.05(-0.24%) |
Jul 01, 2021 | 20.36 | 20.82 | 20.29 | 20.55 | 111,477 | +0.03(+0.15%) |
Jun 30, 2021 | 19.52 | 20.57 | 19.29 | 20.52 | 192,920 | +0.80(+4.06%) |
Jun 29, 2021 | 20.60 | 20.70 | 19.68 | 19.72 | 177,950 | -1.27(-6.05%) |
Jun 28, 2021 | 21.81 | 21.86 | 20.80 | 20.99 | 148,233 | -1.03(-4.68%) |
Jun 25, 2021 | 21.75 | 22.49 | 21.60 | 22.02 | 3,040,101 | +0.57(+2.66%) |
Jun 24, 2021 | 21.43 | 22.03 | 21.08 | 21.45 | 236,853 | +0.24(+1.13%) |
Jun 23, 2021 | 21.63 | 21.73 | 20.83 | 21.21 | 171,371 | -0.65(-2.97%) |
Jun 22, 2021 | 21.67 | 22.10 | 21.51 | 21.86 | 164,041 | +0.31(+1.44%) |
Jun 21, 2021 | 20.71 | 21.59 | 20.71 | 21.55 | 189,347 | +0.91(+4.41%) |
Jun 18, 2021 | 20.50 | 21.11 | 20.45 | 20.64 | 565,473 | +0.05(+0.24%) |
Jun 17, 2021 | 20.56 | 20.76 | 20.29 | 20.59 | 171,831 | -0.11(-0.53%) |
Jun 16, 2021 | 20.88 | 21.34 | 20.47 | 20.70 | 367,919 | +1.51(+7.87%) |
Jun 15, 2021 | 19.50 | 19.59 | 19.06 | 19.19 | 141,110 | -0.19(-0.98%) |
Jun 14, 2021 | 18.94 | 19.46 | 18.94 | 19.38 | 178,443 | +0.44(+2.32%) |
Jun 11, 2021 | 18.90 | 19.49 | 18.82 | 18.94 | 126,442 | +0.16(+0.85%) |
Jun 10, 2021 | 18.04 | 18.83 | 17.61 | 18.78 | 261,788 | +1.23(+7.01%) |
Jun 09, 2021 | 17.76 | 18.00 | 17.39 | 17.55 | 94,874 | -0.28(-1.57%) |
Jun 08, 2021 | 17.92 | 18.16 | 17.56 | 17.83 | 134,731 | -0.07(-0.39%) |
Jun 07, 2021 | 17.83 | 18.08 | 17.46 | 17.90 | 184,396 | +0.01(+0.06%) |
Jun 04, 2021 | 17.25 | 17.99 | 17.15 | 17.89 | 145,477 | +0.66(+3.83%) |
Jun 03, 2021 | 17.29 | 17.37 | 17.04 | 17.23 | 113,329 | -0.10(-0.58%) |
Jun 02, 2021 | 17.73 | 17.73 | 17.11 | 17.33 | 145,942 | -0.51(-2.86%) |
Jun 01, 2021 | 18.13 | 18.13 | 17.58 | 17.84 | 114,112 | -0.22(-1.22%) |
May 28, 2021 | 18.03 | 18.55 | 18.01 | 18.06 | 81,736 | +0.12(+0.67%) |
May 27, 2021 | 17.74 | 18.13 | 17.61 | 17.94 | 133,522 | +0.23(+1.30%) |
May 26, 2021 | 17.51 | 17.87 | 17.26 | 17.71 | 94,755 | +0.15(+0.85%) |
May 25, 2021 | 17.88 | 17.93 | 17.29 | 17.56 | 140,210 | -0.46(-2.55%) |
May 24, 2021 | 18.30 | 18.46 | 17.86 | 18.02 | 100,921 | -0.30(-1.64%) |
May 21, 2021 | 18.71 | 18.71 | 18.21 | 18.32 | 94,223 | -0.42(-2.24%) |
May 20, 2021 | 17.63 | 18.86 | 17.56 | 18.74 | 185,378 | +1.11(+6.30%) |
May 19, 2021 | 17.58 | 17.88 | 17.39 | 17.63 | 93,161 | -0.11(-0.62%) |
May 18, 2021 | 18.00 | 18.36 | 17.67 | 17.74 | 140,470 | +0.12(+0.68%) |
May 17, 2021 | 19.80 | 19.80 | 17.30 | 17.62 | 330,175 | -2.94(-14.30%) |
May 14, 2021 | 20.18 | 20.73 | 20.09 | 20.56 | 190,439 | +0.65(+3.26%) |
May 13, 2021 | 20.05 | 20.22 | 19.70 | 19.91 | 107,052 | +0.05(+0.25%) |
May 12, 2021 | 20.03 | 20.03 | 19.40 | 19.86 | 158,134 | -0.05(-0.25%) |
May 11, 2021 | 19.11 | 19.96 | 18.99 | 19.91 | 117,240 | +0.54(+2.79%) |
May 10, 2021 | 19.32 | 19.72 | 19.11 | 19.37 | 97,209 | +0.10(+0.52%) |
May 07, 2021 | 19.44 | 19.68 | 19.06 | 19.27 | 112,413 | -0.08(-0.41%) |
May 06, 2021 | 20.11 | 20.11 | 19.12 | 19.35 | 176,881 | -0.88(-4.35%) |
May 05, 2021 | 20.33 | 20.47 | 20.09 | 20.23 | 76,373 | +0.20(+1.00%) |
May 04, 2021 | 20.62 | 20.62 | 20.00 | 20.03 | 88,453 | -0.84(-4.02%) |