Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.04 | 11.95 | 11.04 | 11.60 | 12,634 | +0.51(+4.60%) |
Aug 30, 2022 | 11.60 | 11.96 | 11.01 | 11.09 | 19,332 | -0.46(-3.98%) |
Aug 29, 2022 | 11.01 | 11.86 | 11.01 | 11.55 | 23,815 | +0.30(+2.67%) |
Aug 26, 2022 | 11.59 | 11.72 | 11.12 | 11.25 | 33,668 | -0.33(-2.85%) |
Aug 25, 2022 | 11.48 | 11.76 | 10.84 | 11.58 | 52,811 | +0.24(+2.12%) |
Aug 24, 2022 | 11.43 | 11.71 | 11.01 | 11.34 | 66,671 | +0.63(+5.88%) |
Aug 23, 2022 | 10.80 | 11.25 | 10.40 | 10.71 | 41,438 | -0.22(-2.01%) |
Aug 22, 2022 | 10.83 | 11.18 | 10.74 | 10.93 | 52,027 | -0.28(-2.50%) |
Aug 19, 2022 | 12.08 | 12.08 | 11.10 | 11.21 | 24,143 | -0.69(-5.80%) |
Aug 18, 2022 | 12.72 | 12.72 | 11.53 | 11.90 | 60,666 | -0.61(-4.88%) |
Aug 17, 2022 | 11.95 | 12.93 | 11.95 | 12.51 | 55,629 | +0.45(+3.73%) |
Aug 16, 2022 | 12.21 | 12.49 | 11.98 | 12.06 | 28,675 | -0.36(-2.90%) |
Aug 15, 2022 | 12.14 | 12.76 | 12.12 | 12.42 | 18,390 | -0.07(-0.56%) |
Aug 12, 2022 | 12.06 | 12.89 | 12.06 | 12.49 | 23,880 | +0.35(+2.88%) |
Aug 11, 2022 | 12.20 | 12.88 | 12.08 | 12.14 | 26,756 | -0.14(-1.14%) |
Aug 10, 2022 | 12.12 | 12.49 | 11.81 | 12.28 | 17,130 | +0.27(+2.25%) |
Aug 09, 2022 | 11.84 | 12.82 | 11.21 | 12.01 | 32,743 | +0.30(+2.56%) |
Aug 08, 2022 | 11.39 | 11.99 | 11.39 | 11.71 | 27,661 | +0.37(+3.26%) |
Aug 05, 2022 | 11.10 | 11.39 | 10.88 | 11.34 | 16,781 | +0.34(+3.09%) |
Aug 04, 2022 | 11.10 | 11.39 | 10.84 | 11.00 | 22,183 | -0.03(-0.27%) |
Aug 03, 2022 | 11.02 | 11.31 | 10.85 | 11.03 | 29,815 | +0.19(+1.75%) |
Aug 02, 2022 | 11.18 | 11.30 | 9.840 | 10.84 | 51,311 | -0.47(-4.16%) |
Aug 01, 2022 | 11.57 | 11.84 | 11.25 | 11.31 | 13,160 | -0.19(-1.65%) |
Jul 29, 2022 | 11.33 | 11.62 | 11.05 | 11.50 | 14,136 | +0.05(+0.44%) |
Jul 28, 2022 | 12.08 | 12.08 | 11.00 | 11.45 | 43,366 | -0.45(-3.78%) |
Jul 27, 2022 | 11.59 | 11.93 | 11.54 | 11.90 | 28,581 | +0.22(+1.88%) |
Jul 26, 2022 | 11.61 | 12.23 | 11.50 | 11.68 | 31,551 | -0.07(-0.60%) |
Jul 25, 2022 | 12.34 | 12.34 | 11.50 | 11.75 | 56,594 | -0.56(-4.55%) |
Jul 22, 2022 | 12.90 | 13.19 | 12.15 | 12.31 | 71,085 | -0.46(-3.60%) |
Jul 21, 2022 | 13.03 | 13.56 | 12.29 | 12.77 | 28,004 | -0.17(-1.31%) |
Jul 20, 2022 | 12.76 | 13.25 | 12.56 | 12.94 | 43,283 | +0.25(+1.97%) |
Jul 19, 2022 | 13.02 | 13.50 | 12.57 | 12.69 | 45,033 | -0.27(-2.08%) |
Jul 18, 2022 | 13.11 | 13.80 | 12.71 | 12.96 | 63,281 | +0.07(+0.54%) |
Jul 15, 2022 | 13.67 | 13.90 | 12.06 | 12.89 | 76,718 | -0.51(-3.81%) |
Jul 14, 2022 | 14.18 | 14.18 | 13.20 | 13.40 | 48,866 | -0.70(-4.96%) |
Jul 13, 2022 | 13.59 | 14.50 | 13.26 | 14.10 | 59,614 | +0.21(+1.51%) |
Jul 12, 2022 | 14.26 | 14.26 | 12.78 | 13.89 | 96,219 | -0.27(-1.91%) |
Jul 11, 2022 | 14.19 | 14.63 | 13.57 | 14.16 | 140,488 | -0.45(-3.08%) |
Jul 08, 2022 | 15.17 | 15.43 | 14.15 | 14.61 | 110,912 | -0.39(-2.60%) |
Jul 07, 2022 | 14.75 | 15.80 | 13.04 | 15.00 | 1,983,547 | +1.74(+13.12%) |
Jul 06, 2022 | 12.48 | 13.85 | 12.45 | 13.26 | 54,419 | +0.88(+7.11%) |
Jul 05, 2022 | 11.95 | 12.56 | 11.52 | 12.38 | 36,832 | +0.31(+2.57%) |
Jul 01, 2022 | 11.54 | 12.20 | 11.36 | 12.07 | 50,406 | +0.73(+6.44%) |
Jun 30, 2022 | 11.26 | 11.72 | 11.13 | 11.34 | 18,894 | -0.14(-1.22%) |
Jun 29, 2022 | 11.97 | 13.01 | 11.37 | 11.48 | 25,209 | -0.77(-6.29%) |
Jun 28, 2022 | 12.20 | 13.50 | 11.86 | 12.25 | 63,278 | +0.05(+0.41%) |
Jun 27, 2022 | 11.20 | 12.39 | 10.91 | 12.20 | 46,705 | +0.93(+8.25%) |
Jun 24, 2022 | 11.14 | 11.85 | 10.96 | 11.27 | 46,837 | +0.39(+3.58%) |
Jun 23, 2022 | 10.36 | 11.00 | 10.01 | 10.88 | 21,838 | +0.76(+7.51%) |
Jun 22, 2022 | 9.510 | 10.41 | 9.510 | 10.12 | 21,657 | +0.30(+3.05%) |
Jun 21, 2022 | 11.04 | 11.06 | 9.660 | 9.820 | 65,865 | -0.87(-8.14%) |
Jun 17, 2022 | 10.15 | 11.17 | 10.15 | 10.69 | 19,003 | +0.35(+3.38%) |
Jun 16, 2022 | 10.39 | 10.85 | 9.510 | 10.34 | 51,578 | +0.08(+0.78%) |
Jun 15, 2022 | 11.30 | 11.44 | 10.26 | 10.26 | 44,191 | -0.90(-8.06%) |
Jun 14, 2022 | 10.04 | 11.30 | 10.04 | 11.16 | 37,457 | +1.00(+9.84%) |
Jun 13, 2022 | 11.63 | 11.63 | 10.07 | 10.16 | 37,506 | -1.83(-15.26%) |
Jun 10, 2022 | 11.50 | 12.67 | 11.48 | 11.99 | 49,473 | +0.14(+1.18%) |
Jun 09, 2022 | 13.81 | 13.81 | 11.75 | 11.85 | 91,468 | -1.85(-13.50%) |
Jun 08, 2022 | 11.67 | 14.32 | 11.47 | 13.70 | 204,765 | +2.90(+26.85%) |
Jun 07, 2022 | 10.56 | 11.00 | 10.56 | 10.80 | 19,245 | -0.20(-1.82%) |
Jun 06, 2022 | 10.47 | 11.18 | 10.38 | 11.00 | 52,605 | +0.89(+8.80%) |
Jun 03, 2022 | 9.960 | 10.21 | 9.780 | 10.11 | 20,510 | +0.27(+2.74%) |
Jun 02, 2022 | 9.340 | 9.980 | 9.340 | 9.840 | 23,415 | +0.33(+3.47%) |
Jun 01, 2022 | 9.200 | 9.740 | 9.170 | 9.510 | 42,358 | +0.33(+3.59%) |
May 31, 2022 | 10.34 | 10.34 | 8.980 | 9.180 | 112,512 | -0.95(-9.38%) |
May 27, 2022 | 9.330 | 10.25 | 9.195 | 10.13 | 33,861 | +0.99(+10.83%) |
May 26, 2022 | 9.370 | 9.438 | 8.870 | 9.140 | 28,883 | +0.20(+2.24%) |
May 25, 2022 | 8.500 | 8.990 | 8.500 | 8.940 | 7,667 | +0.33(+3.83%) |
May 24, 2022 | 8.750 | 9.010 | 8.530 | 8.610 | 21,725 | -0.37(-4.12%) |
May 23, 2022 | 9.180 | 9.200 | 8.870 | 8.980 | 12,227 | -0.17(-1.86%) |
May 20, 2022 | 9.910 | 9.910 | 8.500 | 9.150 | 67,522 | -0.50(-5.18%) |
May 19, 2022 | 9.110 | 9.860 | 9.110 | 9.650 | 8,357 | +0.24(+2.55%) |
May 18, 2022 | 9.540 | 10.09 | 9.020 | 9.410 | 19,850 | -0.36(-3.68%) |
May 17, 2022 | 9.870 | 10.29 | 9.456 | 9.770 | 16,412 | +0.35(+3.72%) |
May 16, 2022 | 9.180 | 10.35 | 9.180 | 9.420 | 25,768 | +0.00(+0.00%) |
May 13, 2022 | 9.270 | 9.870 | 9.060 | 9.420 | 23,368 | +0.61(+6.92%) |
May 12, 2022 | 8.980 | 9.140 | 8.385 | 8.810 | 46,756 | -0.26(-2.87%) |
May 11, 2022 | 9.680 | 10.01 | 9.070 | 9.070 | 38,665 | -0.75(-7.64%) |
May 10, 2022 | 9.870 | 10.38 | 9.400 | 9.820 | 31,733 | -0.08(-0.81%) |
May 09, 2022 | 10.51 | 10.51 | 9.520 | 9.900 | 43,847 | -0.61(-5.80%) |
May 06, 2022 | 11.15 | 11.28 | 10.51 | 10.51 | 29,992 | -0.74(-6.58%) |
May 05, 2022 | 11.17 | 11.44 | 10.67 | 11.25 | 40,686 | -0.43(-3.68%) |
May 04, 2022 | 10.48 | 11.76 | 10.27 | 11.68 | 50,104 | +1.44(+14.06%) |
May 03, 2022 | 9.890 | 10.47 | 9.780 | 10.24 | 18,486 | +0.28(+2.81%) |
May 02, 2022 | 9.460 | 10.13 | 9.218 | 9.960 | 68,179 | +0.52(+5.51%) |
Apr 29, 2022 | 10.23 | 10.23 | 9.300 | 9.440 | 37,285 | -0.66(-6.53%) |
Apr 28, 2022 | 10.01 | 10.42 | 9.230 | 10.10 | 73,781 | +0.00(+0.00%) |
Apr 27, 2022 | 10.52 | 10.93 | 10.04 | 10.10 | 41,049 | -0.56(-5.25%) |
Apr 26, 2022 | 11.88 | 12.23 | 10.51 | 10.66 | 61,407 | -1.13(-9.58%) |
Apr 25, 2022 | 11.50 | 12.16 | 11.50 | 11.79 | 25,970 | +0.07(+0.60%) |
Apr 22, 2022 | 12.04 | 12.29 | 11.51 | 11.72 | 32,885 | -0.36(-2.98%) |
Apr 21, 2022 | 12.88 | 12.96 | 11.90 | 12.08 | 37,443 | -0.91(-7.01%) |
Apr 20, 2022 | 12.78 | 13.00 | 12.52 | 12.99 | 29,111 | +0.09(+0.70%) |
Apr 19, 2022 | 12.39 | 12.90 | 12.23 | 12.90 | 26,603 | +0.31(+2.46%) |
Apr 18, 2022 | 12.99 | 13.34 | 12.52 | 12.59 | 35,597 | -0.60(-4.55%) |
Apr 14, 2022 | 13.04 | 13.43 | 12.69 | 13.19 | 28,555 | -0.01(-0.08%) |
Apr 13, 2022 | 12.27 | 13.20 | 12.00 | 13.20 | 39,071 | +1.08(+8.91%) |
Apr 12, 2022 | 12.01 | 12.40 | 11.65 | 12.12 | 36,606 | +0.42(+3.59%) |
Apr 11, 2022 | 12.21 | 12.23 | 11.34 | 11.70 | 57,276 | -0.47(-3.86%) |
Apr 08, 2022 | 12.70 | 13.22 | 11.94 | 12.17 | 35,623 | -0.68(-5.29%) |
Apr 07, 2022 | 13.23 | 13.56 | 12.50 | 12.85 | 27,789 | -0.53(-3.96%) |
Apr 06, 2022 | 13.10 | 13.52 | 12.54 | 13.38 | 49,787 | +0.07(+0.53%) |
Apr 05, 2022 | 13.87 | 14.89 | 13.26 | 13.31 | 53,422 | -0.56(-4.04%) |
Apr 04, 2022 | 14.04 | 14.13 | 13.50 | 13.87 | 29,949 | +0.04(+0.29%) |
Apr 01, 2022 | 13.60 | 13.99 | 13.13 | 13.83 | 29,866 | +0.48(+3.60%) |
Mar 31, 2022 | 13.28 | 13.70 | 13.05 | 13.35 | 16,735 | -0.30(-2.20%) |
Mar 30, 2022 | 14.42 | 14.55 | 13.27 | 13.65 | 25,799 | -0.66(-4.61%) |
Mar 29, 2022 | 13.64 | 14.68 | 13.64 | 14.31 | 49,726 | +0.64(+4.68%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.00 | 13.67 | 38,038 | -0.33(-2.36%) |
Mar 25, 2022 | 14.66 | 14.66 | 14.00 | 14.00 | 21,587 | -0.55(-3.78%) |
Mar 24, 2022 | 14.21 | 14.70 | 13.80 | 14.55 | 35,331 | +0.57(+4.08%) |
Mar 23, 2022 | 14.06 | 14.53 | 13.77 | 13.98 | 42,053 | -0.35(-2.44%) |
Mar 22, 2022 | 13.90 | 14.34 | 13.59 | 14.33 | 25,040 | +0.39(+2.80%) |
Mar 21, 2022 | 14.48 | 14.48 | 13.70 | 13.94 | 24,009 | -0.24(-1.69%) |
Mar 18, 2022 | 13.89 | 14.64 | 13.89 | 14.18 | 37,600 | +0.22(+1.58%) |
Mar 17, 2022 | 13.30 | 13.96 | 13.30 | 13.96 | 40,553 | +0.66(+4.96%) |
Mar 16, 2022 | 12.90 | 13.31 | 12.63 | 13.30 | 40,362 | +0.72(+5.72%) |
Mar 15, 2022 | 12.50 | 12.83 | 12.01 | 12.58 | 29,313 | +0.18(+1.45%) |
Mar 14, 2022 | 13.54 | 13.67 | 12.17 | 12.40 | 81,335 | -0.95(-7.12%) |
Mar 11, 2022 | 13.11 | 13.59 | 12.67 | 13.35 | 57,824 | +0.27(+2.06%) |
Mar 10, 2022 | 12.70 | 13.08 | 12.29 | 13.08 | 30,574 | +0.25(+1.95%) |
Mar 09, 2022 | 12.92 | 13.26 | 12.67 | 12.83 | 24,039 | +0.33(+2.64%) |
Mar 08, 2022 | 12.00 | 13.47 | 11.73 | 12.50 | 80,978 | +0.66(+5.57%) |
Mar 07, 2022 | 12.37 | 12.70 | 11.73 | 11.84 | 54,989 | -0.57(-4.59%) |
Mar 04, 2022 | 12.46 | 12.87 | 11.96 | 12.41 | 58,950 | -0.24(-1.90%) |
Mar 03, 2022 | 13.73 | 13.73 | 12.36 | 12.65 | 73,544 | -0.89(-6.57%) |
Mar 02, 2022 | 13.72 | 13.77 | 13.06 | 13.54 | 60,218 | -0.15(-1.10%) |
Mar 01, 2022 | 14.06 | 14.19 | 13.42 | 13.69 | 46,195 | -0.51(-3.59%) |
Feb 28, 2022 | 14.44 | 14.84 | 13.64 | 14.20 | 34,390 | -0.25(-1.73%) |
Feb 25, 2022 | 14.42 | 14.46 | 13.95 | 14.45 | 22,952 | +0.11(+0.77%) |
Feb 24, 2022 | 13.26 | 14.60 | 13.26 | 14.34 | 70,116 | +0.40(+2.87%) |
Feb 23, 2022 | 14.19 | 14.50 | 13.53 | 13.94 | 50,507 | -0.16(-1.13%) |
Feb 22, 2022 | 13.67 | 14.38 | 13.52 | 14.10 | 89,386 | +0.05(+0.36%) |
Feb 18, 2022 | 14.05 | 0 | -0.48(-3.30%) | |||
Feb 17, 2022 | 15.04 | 15.04 | 14.06 | 14.53 | 59,291 | -0.77(-5.03%) |
Feb 16, 2022 | 14.78 | 15.33 | 14.35 | 15.30 | 34,281 | +0.29(+1.93%) |
Feb 15, 2022 | 14.66 | 15.83 | 14.23 | 15.01 | 62,952 | +0.92(+6.53%) |
Feb 14, 2022 | 14.35 | 14.45 | 13.67 | 14.09 | 75,455 | -0.37(-2.56%) |
Feb 11, 2022 | 15.51 | 15.83 | 14.18 | 14.46 | 58,099 | -1.04(-6.71%) |
Feb 10, 2022 | 15.58 | 16.84 | 15.37 | 15.50 | 80,155 | -0.53(-3.31%) |
Feb 09, 2022 | 15.09 | 16.20 | 14.93 | 16.03 | 77,248 | +1.33(+9.05%) |
Feb 08, 2022 | 14.80 | 15.20 | 14.01 | 14.70 | 36,036 | -0.26(-1.74%) |
Feb 07, 2022 | 14.59 | 16.16 | 14.47 | 14.96 | 74,033 | +0.24(+1.63%) |
Feb 04, 2022 | 13.62 | 14.92 | 13.53 | 14.72 | 50,686 | +1.08(+7.92%) |
Feb 03, 2022 | 13.50 | 13.64 | 39,473 | -0.23(-1.66%) | ||
Feb 02, 2022 | 15.30 | 15.30 | 13.76 | 13.87 | 65,527 | -1.50(-9.76%) |
Feb 01, 2022 | 15.36 | 16.00 | 14.69 | 15.37 | 67,553 | +0.20(+1.32%) |
Jan 31, 2022 | 13.71 | 15.18 | 15.17 | 69,093 | +1.48(+10.81%) | |
Jan 28, 2022 | 13.05 | 13.81 | 12.80 | 13.69 | 60,185 | +0.64(+4.90%) |
Jan 27, 2022 | 14.43 | 14.56 | 13.00 | 13.05 | 114,256 | -1.22(-8.55%) |
Jan 26, 2022 | 14.50 | 15.50 | 13.94 | 14.27 | 145,013 | +0.25(+1.78%) |
Jan 25, 2022 | 14.20 | 15.00 | 13.02 | 14.02 | 432,760 | +0.20(+1.45%) |
Jan 24, 2022 | 12.54 | 13.82 | 12.06 | 13.82 | 157,866 | +0.78(+5.98%) |
Jan 21, 2022 | 13.43 | 13.66 | 12.96 | 13.04 | 129,145 | -0.49(-3.62%) |
Jan 20, 2022 | 14.08 | 14.76 | 13.50 | 13.53 | 75,888 | -0.49(-3.50%) |
Jan 19, 2022 | 14.62 | 15.06 | 13.81 | 14.02 | 73,856 | -0.38(-2.64%) |
Jan 18, 2022 | 15.19 | 15.48 | 14.10 | 14.40 | 108,033 | -1.12(-7.22%) |
Jan 14, 2022 | 15.52 | 0 | +0.13(+0.84%) | |||
Jan 13, 2022 | 16.39 | 16.39 | 15.30 | 15.39 | 111,395 | -1.10(-6.67%) |
Jan 12, 2022 | 17.89 | 17.89 | 16.08 | 16.49 | 143,217 | -1.15(-6.52%) |
Jan 11, 2022 | 16.75 | 17.72 | 16.29 | 17.64 | 74,599 | +1.15(+6.97%) |
Jan 10, 2022 | 16.92 | 17.01 | 16.20 | 16.49 | 105,713 | -0.53(-3.11%) |
Jan 07, 2022 | 17.10 | 17.65 | 16.80 | 17.02 | 52,445 | -0.17(-0.99%) |
Jan 06, 2022 | 17.15 | 17.88 | 16.71 | 17.19 | 61,137 | +0.04(+0.23%) |
Jan 05, 2022 | 18.68 | 18.86 | 17.00 | 17.15 | 115,553 | -1.71(-9.07%) |
Jan 04, 2022 | 19.77 | 19.77 | 18.51 | 18.86 | 63,403 | -0.92(-4.65%) |
Jan 03, 2022 | 18.00 | 19.84 | 17.55 | 19.78 | 139,602 | +2.20(+12.51%) |
Dec 31, 2021 | 18.29 | 19.24 | 17.45 | 17.58 | 183,113 | -0.57(-3.14%) |
Dec 30, 2021 | 17.78 | 18.80 | 17.72 | 18.15 | 165,309 | +0.19(+1.06%) |
Dec 29, 2021 | 18.76 | 18.76 | 17.78 | 17.96 | 128,434 | -0.93(-4.92%) |
Dec 28, 2021 | 20.05 | 20.32 | 18.65 | 18.89 | 97,712 | -1.00(-5.03%) |
Dec 27, 2021 | 20.48 | 20.50 | 19.38 | 19.89 | 86,019 | -0.77(-3.73%) |
Dec 23, 2021 | 20.16 | 20.92 | 19.73 | 20.66 | 94,709 | +0.47(+2.33%) |
Dec 22, 2021 | 19.50 | 20.40 | 19.50 | 20.19 | 95,514 | -0.15(-0.74%) |
Dec 21, 2021 | 21.67 | 21.98 | 19.95 | 20.34 | 162,416 | -0.23(-1.12%) |
Dec 20, 2021 | 20.02 | 21.19 | 19.23 | 20.57 | 160,461 | +0.52(+2.59%) |
Dec 17, 2021 | 18.96 | 20.26 | 18.06 | 20.05 | 192,441 | +1.01(+5.30%) |
Dec 16, 2021 | 20.61 | 20.72 | 18.91 | 19.04 | 87,119 | -1.26(-6.21%) |
Dec 15, 2021 | 19.45 | 20.73 | 18.55 | 20.30 | 112,008 | +0.32(+1.60%) |
Dec 14, 2021 | 20.12 | 21.15 | 19.66 | 19.98 | 65,932 | -0.53(-2.58%) |
Dec 13, 2021 | 20.76 | 21.74 | 19.80 | 20.51 | 118,425 | -0.53(-2.52%) |
Dec 10, 2021 | 22.26 | 22.88 | 20.81 | 21.04 | 126,028 | -1.05(-4.75%) |
Dec 09, 2021 | 24.07 | 24.13 | 21.96 | 22.09 | 91,897 | -1.98(-8.23%) |
Dec 08, 2021 | 23.50 | 24.34 | 22.49 | 24.07 | 76,048 | +0.57(+2.43%) |
Dec 07, 2021 | 21.63 | 24.10 | 21.63 | 23.50 | 162,916 | +2.53(+12.06%) |
Dec 06, 2021 | 21.87 | 22.00 | 20.09 | 20.97 | 194,548 | -0.65(-3.01%) |
Dec 03, 2021 | 22.85 | 22.85 | 20.50 | 21.62 | 190,607 | -1.36(-5.92%) |
Dec 02, 2021 | 21.90 | 23.09 | 21.64 | 22.98 | 130,238 | +1.38(+6.39%) |
Dec 01, 2021 | 24.01 | 24.26 | 21.60 | 21.60 | 137,392 | -2.46(-10.22%) |
Nov 30, 2021 | 24.15 | 24.84 | 22.57 | 24.06 | 135,378 | -0.35(-1.43%) |
Nov 29, 2021 | 25.90 | 25.90 | 24.34 | 24.41 | 103,225 | -1.35(-5.24%) |
Nov 26, 2021 | 25.00 | 26.21 | 24.22 | 25.76 | 46,480 | -0.10(-0.39%) |
Nov 24, 2021 | 24.99 | 26.36 | 24.27 | 25.86 | 74,929 | +0.87(+3.48%) |
Nov 23, 2021 | 25.00 | 25.64 | 23.52 | 24.99 | 150,936 | +0.04(+0.16%) |
Nov 22, 2021 | 27.09 | 27.10 | 24.45 | 24.95 | 169,115 | -2.15(-7.93%) |
Nov 19, 2021 | 26.90 | 27.35 | 26.00 | 27.10 | 112,825 | +0.19(+0.71%) |
Nov 18, 2021 | 27.14 | 26.97 | 26.70 | 26.91 | 140,810 | -1.32(-4.68%) |
Nov 17, 2021 | 28.40 | 28.67 | 26.33 | 28.23 | 216,498 | -0.35(-1.22%) |
Nov 16, 2021 | 27.90 | 29.33 | 27.70 | 28.58 | 125,097 | +0.69(+2.47%) |
Nov 15, 2021 | 29.01 | 29.78 | 27.65 | 27.89 | 249,611 | -2.12(-7.06%) |
Nov 12, 2021 | 34.20 | 34.65 | 29.01 | 30.01 | 458,456 | -2.56(-7.86%) |
Nov 11, 2021 | 31.03 | 34.35 | 30.92 | 32.57 | 301,707 | +2.26(+7.46%) |
Nov 10, 2021 | 31.50 | 30.20 | 30.31 | 137,103 | -1.78(-5.55%) | |
Nov 09, 2021 | 37.25 | 37.60 | 31.62 | 32.09 | 421,354 | -5.58(-14.81%) |
Nov 08, 2021 | 39.51 | 39.72 | 36.06 | 37.67 | 475,243 | +1.31(+3.60%) |
Nov 05, 2021 | 31.15 | 36.62 | 30.10 | 36.36 | 587,801 | +5.58(+18.13%) |
Nov 04, 2021 | 29.71 | 37.50 | 29.23 | 30.78 | 811,186 | +0.77(+2.57%) |
Nov 03, 2021 | 30.98 | 32.00 | 28.82 | 30.01 | 187,563 | -1.04(-3.35%) |
Nov 02, 2021 | 27.79 | 31.31 | 27.13 | 31.05 | 371,646 | +3.11(+11.13%) |
Nov 01, 2021 | 26.61 | 28.60 | 27.33 | 27.94 | 115,333 | +1.42(+5.35%) |
Oct 29, 2021 | 26.24 | 27.42 | 26.01 | 26.52 | 67,640 | -0.01(-0.04%) |
Oct 28, 2021 | 26.87 | 27.15 | 25.69 | 26.53 | 123,222 | -0.35(-1.30%) |
Oct 27, 2021 | 27.40 | 27.46 | 26.14 | 26.88 | 126,471 | -0.52(-1.90%) |
Oct 26, 2021 | 29.06 | 27.21 | 27.40 | 115,504 | -1.63(-5.61%) | |
Oct 25, 2021 | 28.44 | 29.40 | 28.44 | 29.03 | 84,771 | +0.14(+0.48%) |
Oct 22, 2021 | 29.00 | 29.24 | 28.02 | 28.89 | 67,163 | -0.50(-1.70%) |
Oct 21, 2021 | 29.81 | 30.86 | 29.00 | 29.39 | 93,096 | -0.22(-0.74%) |
Oct 20, 2021 | 28.74 | 29.80 | 28.41 | 29.61 | 105,820 | +1.20(+4.22%) |
Oct 19, 2021 | 28.92 | 29.73 | 28.41 | 28.41 | 138,628 | -0.79(-2.71%) |
Oct 18, 2021 | 28.66 | 30.27 | 28.38 | 29.20 | 189,641 | +1.21(+4.32%) |
Oct 15, 2021 | 31.29 | 31.29 | 27.50 | 27.99 | 376,731 | -2.82(-9.15%) |
Oct 14, 2021 | 30.60 | 32.83 | 29.80 | 30.81 | 531,253 | +3.31(+12.04%) |
Oct 13, 2021 | 27.55 | 28.21 | 26.91 | 27.50 | 129,310 | +0.37(+1.36%) |
Oct 12, 2021 | 27.27 | 27.94 | 26.75 | 27.13 | 76,027 | +0.17(+0.63%) |
Oct 11, 2021 | 26.47 | 28.15 | 26.38 | 26.96 | 157,004 | +0.39(+1.47%) |
Oct 08, 2021 | 26.71 | 27.70 | 26.34 | 26.57 | 108,012 | -0.20(-0.75%) |
Oct 07, 2021 | 25.58 | 27.71 | 24.52 | 26.77 | 207,136 | +1.10(+4.29%) |
Oct 06, 2021 | 25.16 | 26.71 | 24.47 | 25.67 | 255,491 | -0.68(-2.58%) |
Oct 05, 2021 | 31.47 | 33.09 | 25.32 | 26.35 | 1,677,691 | -4.00(-13.18%) |
Oct 04, 2021 | 31.68 | 32.22 | 30.36 | 30.35 | 146,145 | -1.39(-4.38%) |
Oct 01, 2021 | 31.45 | 31.80 | 29.50 | 31.74 | 140,393 | -0.01(-0.03%) |
Sep 30, 2021 | 31.07 | 32.02 | 30.76 | 31.75 | 112,470 | +0.41(+1.31%) |
Sep 29, 2021 | 35.00 | 35.55 | 31.16 | 31.34 | 195,741 | -3.80(-10.81%) |
Sep 28, 2021 | 35.80 | 36.63 | 34.68 | 35.14 | 122,469 | -1.32(-3.62%) |
Sep 27, 2021 | 34.07 | 36.69 | 33.60 | 36.46 | 147,512 | +1.97(+5.71%) |
Sep 24, 2021 | 34.52 | 36.06 | 33.37 | 34.49 | 176,710 | -0.94(-2.65%) |
Sep 23, 2021 | 32.62 | 35.55 | 32.22 | 35.43 | 214,005 | +2.75(+8.41%) |
Sep 22, 2021 | 34.00 | 34.47 | 32.15 | 32.68 | 191,404 | -0.48(-1.45%) |
Sep 21, 2021 | 31.35 | 34.00 | 30.95 | 33.16 | 222,752 | +2.21(+7.14%) |
Sep 20, 2021 | 31.55 | 33.00 | 30.34 | 30.95 | 220,660 | -2.55(-7.61%) |
Sep 17, 2021 | 31.51 | 33.50 | 30.80 | 33.50 | 202,404 | +2.26(+7.23%) |
Sep 16, 2021 | 32.36 | 32.91 | 31.10 | 31.24 | 151,318 | -1.02(-3.16%) |
Sep 15, 2021 | 30.65 | 33.31 | 29.30 | 32.26 | 206,362 | +1.08(+3.46%) |
Sep 14, 2021 | 34.26 | 34.94 | 31.01 | 31.18 | 260,923 | -3.11(-9.07%) |
Sep 13, 2021 | 35.22 | 35.72 | 33.75 | 34.29 | 141,022 | -0.99(-2.81%) |
Sep 10, 2021 | 35.24 | 36.30 | 34.60 | 35.28 | 127,298 | +0.10(+0.28%) |
Sep 09, 2021 | 34.50 | 36.23 | 34.14 | 35.18 | 135,661 | +0.28(+0.80%) |
Sep 08, 2021 | 35.03 | 35.60 | 33.51 | 34.90 | 208,588 | -0.43(-1.22%) |
Sep 07, 2021 | 35.80 | 36.87 | 35.30 | 35.33 | 148,209 | -0.52(-1.45%) |
Sep 03, 2021 | 37.82 | 39.00 | 34.17 | 35.85 | 468,489 | -1.05(-2.85%) |
Sep 02, 2021 | 37.28 | 39.17 | 36.76 | 36.90 | 356,664 | -0.22(-0.59%) |