Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.520 | 5.760 | 5.400 | 5.520 | 13,504 | +0.28(+5.34%) |
Apr 28, 2022 | 5.400 | 5.480 | 5.240 | 5.240 | 10,969 | -0.12(-2.24%) |
Apr 27, 2022 | 5.400 | 5.560 | 5.400 | 5.360 | 9,048 | -0.12(-2.19%) |
Apr 26, 2022 | 5.640 | 5.640 | 5.440 | 5.480 | 8,834 | -0.20(-3.52%) |
Apr 25, 2022 | 5.240 | 5.880 | 5.200 | 5.680 | 17,110 | -0.12(-2.07%) |
Apr 22, 2022 | 5.960 | 5.960 | 5.680 | 5.800 | 9,487 | +0.00(+0.00%) |
Apr 21, 2022 | 6.000 | 6.000 | 5.600 | 5.800 | 12,498 | +0.00(+0.00%) |
Apr 20, 2022 | 5.720 | 6.000 | 5.640 | 5.800 | 16,919 | -0.04(-0.68%) |
Apr 19, 2022 | 5.560 | 6.360 | 5.480 | 5.840 | 15,089 | +0.12(+2.10%) |
Apr 18, 2022 | 6.040 | 6.080 | 5.560 | 5.720 | 21,961 | -0.44(-7.14%) |
Apr 14, 2022 | 6.360 | 6.760 | 6.040 | 6.160 | 17,990 | -0.16(-2.53%) |
Apr 13, 2022 | 6.480 | 6.600 | 6.200 | 6.320 | 10,495 | -0.04(-0.63%) |
Apr 12, 2022 | 6.800 | 6.800 | 6.200 | 6.360 | 16,154 | -0.36(-5.36%) |
Apr 11, 2022 | 6.640 | 7.000 | 6.360 | 6.720 | 44,702 | +0.08(+1.20%) |
Apr 08, 2022 | 6.360 | 6.720 | 6.160 | 6.640 | 16,524 | +0.28(+4.40%) |
Apr 07, 2022 | 6.200 | 6.440 | 6.080 | 6.360 | 17,631 | -0.04(-0.63%) |
Apr 06, 2022 | 6.600 | 6.680 | 6.200 | 6.400 | 13,083 | -0.16(-2.44%) |
Apr 05, 2022 | 6.920 | 6.920 | 6.400 | 6.560 | 26,077 | -0.36(-5.20%) |
Apr 04, 2022 | 7.120 | 7.120 | 6.600 | 6.920 | 19,142 | +0.16(+2.37%) |
Apr 01, 2022 | 7.320 | 7.360 | 6.640 | 6.760 | 15,766 | -0.24(-3.43%) |
Mar 31, 2022 | 7.800 | 7.800 | 6.640 | 7.000 | 69,036 | -0.68(-8.85%) |
Mar 30, 2022 | 7.240 | 7.880 | 7.042 | 7.680 | 65,546 | +0.52(+7.26%) |
Mar 29, 2022 | 6.880 | 7.360 | 6.800 | 7.160 | 86,323 | +0.44(+6.55%) |
Mar 28, 2022 | 6.200 | 6.800 | 6.000 | 6.720 | 190,198 | +1.04(+18.31%) |
Mar 25, 2022 | 5.800 | 5.934 | 5.200 | 5.680 | 54,590 | -0.40(-6.58%) |
Mar 24, 2022 | 7.640 | 7.640 | 5.920 | 6.080 | 102,229 | -0.76(-11.11%) |
Mar 23, 2022 | 5.760 | 7.480 | 5.680 | 6.840 | 129,824 | +0.76(+12.50%) |
Mar 22, 2022 | 5.600 | 6.520 | 5.520 | 6.080 | 96,011 | +0.48(+8.57%) |
Mar 21, 2022 | 5.920 | 5.920 | 5.400 | 5.600 | 26,739 | -0.32(-5.41%) |
Mar 18, 2022 | 5.200 | 5.920 | 5.120 | 5.920 | 43,811 | +0.80(+15.62%) |
Mar 17, 2022 | 5.120 | 5.160 | 4.905 | 5.120 | 22,736 | +0.00(+0.00%) |
Mar 16, 2022 | 4.840 | 5.160 | 4.560 | 5.120 | 67,777 | +0.60(+13.27%) |
Mar 15, 2022 | 4.440 | 4.792 | 4.200 | 4.520 | 35,029 | +0.12(+2.73%) |
Mar 14, 2022 | 4.800 | 4.960 | 4.400 | 4.400 | 33,184 | -0.36(-7.56%) |
Mar 11, 2022 | 5.600 | 5.640 | 4.720 | 4.760 | 32,687 | -0.76(-13.77%) |
Mar 10, 2022 | 6.040 | 6.179 | 5.200 | 5.520 | 40,118 | -0.29(-5.06%) |
Mar 09, 2022 | 5.200 | 6.560 | 5.200 | 5.814 | 46,717 | +0.61(+11.81%) |
Mar 08, 2022 | 4.920 | 5.400 | 4.920 | 5.200 | 33,452 | +0.28(+5.69%) |
Mar 07, 2022 | 4.880 | 4.920 | 4.680 | 4.920 | 33,611 | +0.04(+0.82%) |
Mar 04, 2022 | 5.040 | 5.040 | 4.800 | 4.880 | 40,743 | -0.20(-3.94%) |
Mar 03, 2022 | 4.840 | 5.120 | 4.840 | 5.080 | 27,328 | -0.04(-0.78%) |
Mar 02, 2022 | 5.480 | 5.480 | 5.040 | 5.120 | 25,690 | -0.16(-3.03%) |
Mar 01, 2022 | 5.760 | 5.800 | 5.200 | 5.280 | 45,630 | -0.28(-5.04%) |
Feb 28, 2022 | 5.520 | 5.796 | 5.440 | 5.560 | 58,651 | +0.16(+2.96%) |
Feb 25, 2022 | 4.840 | 5.560 | 4.880 | 5.400 | 50,976 | +0.48(+9.76%) |
Feb 24, 2022 | 4.480 | 5.000 | 4.160 | 4.920 | 55,298 | +0.04(+0.82%) |
Feb 23, 2022 | 5.320 | 5.560 | 4.880 | 4.880 | 55,115 | -0.48(-8.96%) |
Feb 22, 2022 | 6.240 | 6.360 | 5.240 | 5.360 | 145,879 | -1.28(-19.28%) |
Feb 18, 2022 | 6.640 | 0 | -0.36(-5.14%) | |||
Feb 17, 2022 | 7.600 | 7.800 | 6.720 | 7.000 | 131,831 | -0.56(-7.41%) |
Feb 16, 2022 | 6.520 | 7.880 | 6.520 | 7.560 | 214,971 | +0.36(+5.00%) |
Feb 15, 2022 | 8.360 | 9.000 | 6.280 | 7.200 | 811,570 | -0.92(-11.33%) |
Feb 14, 2022 | 6.760 | 8.720 | 6.680 | 8.120 | 1,460,928 | +1.76(+27.67%) |
Feb 11, 2022 | 4.760 | 6.520 | 4.760 | 6.360 | 573,052 | +1.20(+23.26%) |
Feb 10, 2022 | 4.440 | 6.037 | 4.386 | 5.160 | 817,771 | +1.00(+24.04%) |
Feb 09, 2022 | 3.600 | 4.240 | 3.600 | 4.160 | 91,065 | +0.56(+15.56%) |
Feb 08, 2022 | 3.600 | 3.720 | 3.496 | 3.600 | 13,603 | +0.08(+2.27%) |
Feb 07, 2022 | 3.520 | 3.640 | 3.400 | 3.520 | 21,081 | -0.01(-0.20%) |
Feb 04, 2022 | 3.400 | 3.680 | 3.320 | 3.527 | 19,518 | +0.19(+5.83%) |
Feb 03, 2022 | 3.800 | 3.060 | 3.333 | 21,963 | -0.42(-11.16%) | |
Feb 02, 2022 | 3.560 | 3.875 | 3.540 | 3.752 | 24,813 | +0.29(+8.43%) |
Feb 01, 2022 | 3.387 | 3.598 | 3.326 | 3.460 | 13,985 | +0.15(+4.51%) |
Jan 31, 2022 | 3.600 | 3.040 | 3.311 | 63,447 | -0.28(-7.83%) | |
Jan 28, 2022 | 3.560 | 3.799 | 3.560 | 3.592 | 11,086 | +0.11(+3.24%) |
Jan 27, 2022 | 3.920 | 4.080 | 3.200 | 3.479 | 38,824 | -0.42(-10.79%) |
Jan 26, 2022 | 4.040 | 4.192 | 3.880 | 3.900 | 18,355 | -0.08(-2.01%) |
Jan 25, 2022 | 3.840 | 4.200 | 3.840 | 3.980 | 19,231 | +0.14(+3.69%) |
Jan 24, 2022 | 4.040 | 4.120 | 3.630 | 3.838 | 25,492 | -0.24(-5.92%) |
Jan 21, 2022 | 4.320 | 4.360 | 4.080 | 4.080 | 20,315 | -0.20(-4.67%) |
Jan 20, 2022 | 4.360 | 4.600 | 4.200 | 4.280 | 24,438 | -0.08(-1.83%) |
Jan 19, 2022 | 4.400 | 4.520 | 4.240 | 4.360 | 12,800 | -0.04(-0.91%) |
Jan 18, 2022 | 4.280 | 4.520 | 4.200 | 4.400 | 25,796 | +0.12(+2.80%) |
Jan 14, 2022 | 4.280 | 0 | -0.24(-5.31%) | |||
Jan 13, 2022 | 4.520 | 4.560 | 4.400 | 4.520 | 18,558 | +0.12(+2.73%) |
Jan 12, 2022 | 4.480 | 4.600 | 4.200 | 4.400 | 19,860 | +0.04(+0.92%) |
Jan 11, 2022 | 4.280 | 4.640 | 4.240 | 4.360 | 34,180 | +0.12(+2.83%) |
Jan 10, 2022 | 4.520 | 4.520 | 4.120 | 4.240 | 8,558 | -0.16(-3.64%) |
Jan 07, 2022 | 4.560 | 4.680 | 4.360 | 4.400 | 19,550 | -0.08(-1.79%) |
Jan 06, 2022 | 4.520 | 4.880 | 4.440 | 4.480 | 16,114 | -0.08(-1.75%) |
Jan 05, 2022 | 4.840 | 5.000 | 4.480 | 4.560 | 25,921 | -0.24(-5.00%) |
Jan 04, 2022 | 4.920 | 4.960 | 4.600 | 4.800 | 51,559 | -0.24(-4.76%) |
Jan 03, 2022 | 5.200 | 5.200 | 4.520 | 5.040 | 55,433 | +0.20(+4.13%) |
Dec 31, 2021 | 4.800 | 5.120 | 4.680 | 4.840 | 46,166 | -0.16(-3.20%) |
Dec 30, 2021 | 4.320 | 5.800 | 4.240 | 5.000 | 211,494 | +0.72(+16.82%) |
Dec 29, 2021 | 4.160 | 4.320 | 3.920 | 4.280 | 99,247 | +0.04(+0.94%) |
Dec 28, 2021 | 4.560 | 4.680 | 4.240 | 4.240 | 53,595 | -0.32(-7.02%) |
Dec 27, 2021 | 4.600 | 4.800 | 4.520 | 4.560 | 27,299 | -0.08(-1.72%) |
Dec 23, 2021 | 4.600 | 4.640 | 4.400 | 4.640 | 30,792 | +0.04(+0.87%) |
Dec 22, 2021 | 4.240 | 4.680 | 4.240 | 4.600 | 36,970 | +0.36(+8.49%) |
Dec 21, 2021 | 4.720 | 4.840 | 4.200 | 4.240 | 92,920 | -0.44(-9.40%) |
Dec 20, 2021 | 5.480 | 5.480 | 4.640 | 4.680 | 28,537 | -0.40(-7.87%) |
Dec 17, 2021 | 4.880 | 5.108 | 4.800 | 5.080 | 30,503 | +0.08(+1.60%) |
Dec 16, 2021 | 5.520 | 5.520 | 5.000 | 5.000 | 10,114 | -0.20(-3.85%) |
Dec 15, 2021 | 5.840 | 5.848 | 4.920 | 5.200 | 62,875 | -0.64(-10.96%) |
Dec 14, 2021 | 5.600 | 5.920 | 5.440 | 5.840 | 36,271 | -0.02(-0.34%) |
Dec 13, 2021 | 6.240 | 6.240 | 5.600 | 5.860 | 23,897 | -0.42(-6.69%) |
Dec 10, 2021 | 6.120 | 6.400 | 5.800 | 6.280 | 53,223 | +0.00(+0.00%) |
Dec 09, 2021 | 5.360 | 6.556 | 5.280 | 6.280 | 229,201 | +1.24(+24.60%) |
Dec 08, 2021 | 4.800 | 5.160 | 4.520 | 5.040 | 94,672 | +0.20(+4.13%) |
Dec 07, 2021 | 4.840 | 5.120 | 4.560 | 4.840 | 174,779 | +0.12(+2.54%) |
Dec 06, 2021 | 5.680 | 5.680 | 4.200 | 4.720 | 159,437 | -0.84(-15.11%) |
Dec 03, 2021 | 6.560 | 6.560 | 5.520 | 5.560 | 112,709 | -1.16(-17.26%) |
Dec 02, 2021 | 6.600 | 6.800 | 6.320 | 6.720 | 50,318 | +0.08(+1.20%) |
Dec 01, 2021 | 6.920 | 7.120 | 6.600 | 6.640 | 36,637 | +0.00(+0.00%) |
Nov 30, 2021 | 7.240 | 7.560 | 6.600 | 6.640 | 71,349 | -0.76(-10.27%) |
Nov 29, 2021 | 7.320 | 7.800 | 7.200 | 7.400 | 33,028 | +0.12(+1.65%) |
Nov 26, 2021 | 7.800 | 7.978 | 7.280 | 7.280 | 37,425 | -0.88(-10.78%) |
Nov 24, 2021 | 7.560 | 8.280 | 7.440 | 8.160 | 54,745 | +0.56(+7.37%) |
Nov 23, 2021 | 7.840 | 8.280 | 7.400 | 7.600 | 72,130 | -0.44(-5.47%) |
Nov 22, 2021 | 8.120 | 8.260 | 7.680 | 8.040 | 75,221 | -0.04(-0.50%) |
Nov 19, 2021 | 8.240 | 8.400 | 8.000 | 8.080 | 39,381 | -0.12(-1.46%) |
Nov 18, 2021 | 8.560 | 8.200 | 7.960 | 8.200 | 92,967 | -0.48(-5.53%) |
Nov 17, 2021 | 9.200 | 9.200 | 8.320 | 8.680 | 91,905 | -0.44(-4.82%) |
Nov 16, 2021 | 9.240 | 9.400 | 9.040 | 9.120 | 45,500 | -0.08(-0.87%) |
Nov 15, 2021 | 9.680 | 9.720 | 9.160 | 9.200 | 31,200 | -0.20(-2.13%) |
Nov 12, 2021 | 10.00 | 10.00 | 9.360 | 9.400 | 44,017 | -0.12(-1.26%) |
Nov 11, 2021 | 9.440 | 9.840 | 9.360 | 9.520 | 38,017 | +0.08(+0.85%) |
Nov 10, 2021 | 9.760 | 9.440 | 45,730 | -0.28(-2.88%) | ||
Nov 09, 2021 | 9.880 | 9.930 | 9.440 | 9.720 | 35,038 | -0.28(-2.80%) |
Nov 08, 2021 | 9.520 | 10.48 | 9.464 | 10.00 | 214,278 | +0.72(+7.76%) |
Nov 05, 2021 | 9.520 | 9.760 | 9.120 | 9.280 | 78,173 | -0.24(-2.52%) |
Nov 04, 2021 | 9.600 | 9.760 | 9.440 | 9.520 | 22,797 | -0.28(-2.86%) |
Nov 03, 2021 | 9.520 | 10.08 | 9.511 | 9.800 | 35,026 | +0.36(+3.81%) |
Nov 02, 2021 | 9.560 | 9.600 | 9.137 | 9.440 | 55,024 | -0.16(-1.67%) |
Nov 01, 2021 | 9.440 | 9.760 | 9.280 | 9.600 | 27,383 | +0.32(+3.45%) |
Oct 29, 2021 | 9.640 | 9.926 | 9.200 | 9.280 | 113,888 | -0.52(-5.31%) |
Oct 28, 2021 | 9.680 | 10.48 | 9.640 | 9.800 | 62,381 | +0.08(+0.82%) |
Oct 27, 2021 | 10.40 | 10.40 | 9.640 | 9.720 | 94,067 | -0.32(-3.19%) |
Oct 26, 2021 | 10.56 | 10.04 | 351,288 | -1.08(-9.71%) | ||
Oct 25, 2021 | 9.640 | 12.56 | 9.480 | 11.12 | 673,887 | +1.40(+14.40%) |
Oct 22, 2021 | 10.08 | 10.23 | 9.600 | 9.720 | 53,230 | -0.44(-4.33%) |
Oct 21, 2021 | 10.36 | 10.62 | 10.08 | 10.16 | 54,359 | -0.28(-2.68%) |
Oct 20, 2021 | 10.04 | 10.48 | 9.680 | 10.44 | 88,660 | +0.52(+5.24%) |
Oct 19, 2021 | 9.760 | 10.40 | 9.480 | 9.920 | 115,934 | +0.40(+4.20%) |
Oct 18, 2021 | 10.68 | 10.80 | 9.520 | 9.520 | 152,628 | -1.24(-11.52%) |
Oct 15, 2021 | 11.48 | 11.82 | 10.49 | 10.76 | 103,751 | -0.52(-4.61%) |
Oct 14, 2021 | 11.52 | 11.92 | 11.24 | 11.28 | 85,382 | -0.04(-0.35%) |
Oct 13, 2021 | 10.84 | 11.52 | 10.60 | 11.32 | 102,178 | +0.52(+4.81%) |
Oct 12, 2021 | 10.20 | 11.00 | 10.20 | 10.80 | 80,196 | +0.68(+6.72%) |
Oct 11, 2021 | 9.880 | 11.08 | 9.440 | 10.12 | 244,145 | +0.36(+3.69%) |
Oct 08, 2021 | 10.00 | 10.12 | 9.600 | 9.760 | 72,721 | -0.04(-0.41%) |
Oct 07, 2021 | 9.400 | 10.16 | 9.320 | 9.800 | 80,050 | +0.68(+7.46%) |
Oct 06, 2021 | 9.240 | 9.760 | 9.000 | 9.120 | 72,509 | -0.20(-2.15%) |
Oct 05, 2021 | 9.400 | 9.640 | 9.200 | 9.320 | 57,767 | +0.04(+0.43%) |
Oct 04, 2021 | 10.04 | 10.26 | 9.040 | 9.280 | 108,345 | -0.80(-7.94%) |
Oct 01, 2021 | 10.24 | 10.56 | 9.800 | 10.08 | 110,664 | -0.36(-3.45%) |
Sep 30, 2021 | 9.800 | 11.80 | 9.800 | 10.44 | 348,159 | +0.60(+6.10%) |
Sep 29, 2021 | 10.60 | 10.60 | 9.640 | 9.840 | 144,900 | -0.60(-5.75%) |
Sep 28, 2021 | 11.76 | 12.56 | 10.00 | 10.44 | 322,824 | -0.96(-8.42%) |
Sep 27, 2021 | 9.360 | 11.88 | 9.280 | 11.40 | 374,356 | +2.00(+21.28%) |
Sep 24, 2021 | 9.840 | 10.08 | 9.440 | 9.400 | 93,259 | -0.60(-6.00%) |
Sep 23, 2021 | 11.40 | 11.48 | 9.640 | 10.00 | 199,396 | -1.12(-10.07%) |
Sep 22, 2021 | 10.56 | 11.44 | 10.56 | 11.12 | 67,994 | +0.40(+3.73%) |
Sep 21, 2021 | 10.76 | 10.92 | 10.52 | 10.72 | 58,515 | +0.28(+2.68%) |
Sep 20, 2021 | 10.60 | 10.80 | 10.24 | 10.44 | 93,093 | -0.96(-8.42%) |
Sep 17, 2021 | 11.44 | 12.12 | 11.20 | 11.40 | 74,118 | +0.00(+0.00%) |
Sep 16, 2021 | 11.32 | 11.44 | 10.62 | 11.40 | 134,883 | -0.20(-1.72%) |
Sep 15, 2021 | 12.40 | 12.56 | 11.40 | 11.60 | 134,558 | -0.48(-3.97%) |
Sep 14, 2021 | 12.80 | 12.96 | 11.64 | 12.08 | 168,580 | -0.88(-6.79%) |
Sep 13, 2021 | 13.00 | 13.92 | 12.44 | 12.96 | 181,698 | -0.08(-0.61%) |
Sep 10, 2021 | 12.32 | 14.54 | 12.24 | 13.04 | 549,027 | +0.92(+7.59%) |
Sep 09, 2021 | 12.80 | 13.12 | 11.60 | 12.12 | 343,199 | -0.40(-3.19%) |
Sep 08, 2021 | 13.32 | 13.44 | 11.80 | 12.52 | 184,975 | -0.68(-5.15%) |
Sep 07, 2021 | 13.00 | 13.84 | 12.92 | 13.20 | 145,532 | -0.20(-1.49%) |
Sep 03, 2021 | 12.84 | 13.48 | 12.40 | 13.40 | 191,087 | +0.24(+1.82%) |
Sep 02, 2021 | 13.36 | 14.16 | 12.72 | 13.16 | 333,225 | -0.16(-1.20%) |
Sep 01, 2021 | 13.00 | 14.56 | 12.76 | 13.32 | 516,477 | +0.72(+5.71%) |
Aug 31, 2021 | 11.24 | 14.12 | 11.24 | 12.60 | 1,137,593 | +1.48(+13.31%) |
Aug 30, 2021 | 10.40 | 11.48 | 10.20 | 11.12 | 119,808 | +0.40(+3.73%) |
Aug 27, 2021 | 10.36 | 10.76 | 10.12 | 10.72 | 96,464 | +0.48(+4.69%) |
Aug 26, 2021 | 10.88 | 11.64 | 10.04 | 10.24 | 131,180 | -0.48(-4.48%) |
Aug 25, 2021 | 11.80 | 11.80 | 10.40 | 10.72 | 173,217 | -1.40(-11.55%) |
Aug 24, 2021 | 10.00 | 12.56 | 9.754 | 12.12 | 366,000 | +2.48(+25.73%) |
Aug 23, 2021 | 8.880 | 9.880 | 8.480 | 9.640 | 98,561 | +0.96(+11.06%) |
Aug 20, 2021 | 8.560 | 9.279 | 8.520 | 8.680 | 49,663 | -0.12(-1.36%) |
Aug 19, 2021 | 8.200 | 8.880 | 7.800 | 8.800 | 107,142 | +0.44(+5.26%) |
Aug 18, 2021 | 8.560 | 8.800 | 8.080 | 8.360 | 119,602 | -0.28(-3.24%) |
Aug 17, 2021 | 8.160 | 9.200 | 7.680 | 8.640 | 193,690 | +0.04(+0.47%) |
Aug 16, 2021 | 9.800 | 9.849 | 8.320 | 8.600 | 144,102 | -1.36(-13.65%) |
Aug 13, 2021 | 10.64 | 10.84 | 9.840 | 9.960 | 101,808 | -0.96(-8.79%) |
Aug 12, 2021 | 11.40 | 11.44 | 10.56 | 10.92 | 82,424 | -0.52(-4.55%) |
Aug 11, 2021 | 11.68 | 11.76 | 11.20 | 11.44 | 50,459 | -0.16(-1.38%) |
Aug 10, 2021 | 11.96 | 12.48 | 11.32 | 11.60 | 76,368 | -0.36(-3.01%) |
Aug 09, 2021 | 11.00 | 12.28 | 10.68 | 11.96 | 287,187 | +0.92(+8.33%) |
Aug 06, 2021 | 11.60 | 11.80 | 10.96 | 11.04 | 87,108 | -0.52(-4.50%) |
Aug 05, 2021 | 11.36 | 12.64 | 10.80 | 11.56 | 155,599 | +0.20(+1.76%) |
Aug 04, 2021 | 12.00 | 12.84 | 11.12 | 11.36 | 296,764 | -0.16(-1.39%) |
Aug 03, 2021 | 11.24 | 12.12 | 10.64 | 11.52 | 310,068 | +0.36(+3.23%) |
Aug 02, 2021 | 11.72 | 11.72 | 10.40 | 11.16 | 138,385 | -0.32(-2.79%) |
Jul 30, 2021 | 12.40 | 12.92 | 11.04 | 11.48 | 149,600 | -0.64(-5.28%) |
Jul 29, 2021 | 14.00 | 14.00 | 12.00 | 12.12 | 186,833 | -1.28(-9.55%) |
Jul 28, 2021 | 11.72 | 13.80 | 11.28 | 13.40 | 468,410 | +1.80(+15.52%) |
Jul 27, 2021 | 12.00 | 12.64 | 9.760 | 11.60 | 570,875 | +0.44(+3.94%) |
Jul 26, 2021 | 12.36 | 13.44 | 10.92 | 11.16 | 533,916 | -4.04(-26.58%) |
Jul 23, 2021 | 17.12 | 19.36 | 15.00 | 15.20 | 375,760 | -11.52(-43.11%) |
Jul 22, 2021 | 28.20 | 29.00 | 25.76 | 26.72 | 75,371 | -0.96(-3.47%) |
Jul 21, 2021 | 27.16 | 28.24 | 26.88 | 27.68 | 27,510 | +0.64(+2.37%) |
Jul 20, 2021 | 26.68 | 27.24 | 25.32 | 27.04 | 22,413 | +0.56(+2.11%) |
Jul 19, 2021 | 27.36 | 27.60 | 25.84 | 26.48 | 25,181 | -1.44(-5.16%) |
Jul 16, 2021 | 29.60 | 29.60 | 27.80 | 27.92 | 32,559 | -1.28(-4.38%) |
Jul 15, 2021 | 28.64 | 30.04 | 28.60 | 29.20 | 18,894 | +0.12(+0.41%) |
Jul 14, 2021 | 30.88 | 31.57 | 29.04 | 29.08 | 26,089 | -1.12(-3.71%) |
Jul 13, 2021 | 28.40 | 30.28 | 28.04 | 30.20 | 36,441 | +1.80(+6.34%) |
Jul 12, 2021 | 30.32 | 30.60 | 27.68 | 28.40 | 25,567 | -1.36(-4.57%) |
Jul 09, 2021 | 30.00 | 30.68 | 29.28 | 29.76 | 43,418 | +1.16(+4.06%) |
Jul 08, 2021 | 28.04 | 29.83 | 27.48 | 28.60 | 27,835 | -0.04(-0.14%) |
Jul 07, 2021 | 29.88 | 31.20 | 28.28 | 28.64 | 16,828 | -0.96(-3.24%) |
Jul 06, 2021 | 30.20 | 30.20 | 28.60 | 29.60 | 22,293 | -0.84(-2.76%) |
Jul 02, 2021 | 31.72 | 32.03 | 30.04 | 30.44 | 17,432 | -1.36(-4.28%) |
Jul 01, 2021 | 31.32 | 32.76 | 31.00 | 31.80 | 12,462 | +0.48(+1.53%) |
Jun 30, 2021 | 32.00 | 32.16 | 31.20 | 31.32 | 34,146 | -0.76(-2.37%) |
Jun 29, 2021 | 31.60 | 32.74 | 31.32 | 32.08 | 24,248 | +0.48(+1.52%) |
Jun 28, 2021 | 34.00 | 34.61 | 31.56 | 31.60 | 54,710 | -2.12(-6.29%) |
Jun 25, 2021 | 35.28 | 36.35 | 33.64 | 33.72 | 30,612 | -1.56(-4.42%) |
Jun 24, 2021 | 34.68 | 35.88 | 34.68 | 35.28 | 16,334 | +0.60(+1.73%) |
Jun 23, 2021 | 33.68 | 35.32 | 33.68 | 34.68 | 17,603 | +0.56(+1.64%) |
Jun 22, 2021 | 36.08 | 36.16 | 32.56 | 34.12 | 33,726 | -2.24(-6.16%) |
Jun 21, 2021 | 37.00 | 37.36 | 35.88 | 36.36 | 19,110 | -0.52(-1.41%) |
Jun 18, 2021 | 36.00 | 38.60 | 36.00 | 36.88 | 37,003 | +0.68(+1.88%) |
Jun 17, 2021 | 38.32 | 38.40 | 36.20 | 36.20 | 22,718 | -2.24(-5.83%) |
Jun 16, 2021 | 39.28 | 39.32 | 37.04 | 38.44 | 53,791 | -1.84(-4.57%) |
Jun 15, 2021 | 40.80 | 40.80 | 38.48 | 40.28 | 37,172 | -0.88(-2.14%) |
Jun 14, 2021 | 43.24 | 43.24 | 40.20 | 41.16 | 33,334 | -0.16(-0.39%) |
Jun 11, 2021 | 44.64 | 46.04 | 40.76 | 41.32 | 53,946 | -4.12(-9.07%) |
Jun 10, 2021 | 51.00 | 51.00 | 44.41 | 45.44 | 42,209 | -4.36(-8.76%) |
Jun 09, 2021 | 48.44 | 55.52 | 48.08 | 49.80 | 128,747 | +3.72(+8.07%) |
Jun 08, 2021 | 42.80 | 46.72 | 42.20 | 46.08 | 111,094 | +5.96(+14.86%) |
Jun 07, 2021 | 36.64 | 40.60 | 35.24 | 40.12 | 65,113 | +3.52(+9.62%) |
Jun 04, 2021 | 38.92 | 38.92 | 36.00 | 36.60 | 20,314 | -1.36(-3.58%) |
Jun 03, 2021 | 40.00 | 40.20 | 37.32 | 37.96 | 31,441 | -2.48(-6.13%) |
Jun 02, 2021 | 42.32 | 42.32 | 40.00 | 40.44 | 18,262 | -2.04(-4.80%) |
Jun 01, 2021 | 42.32 | 43.37 | 41.24 | 42.48 | 29,737 | +0.16(+0.38%) |
May 28, 2021 | 39.16 | 42.48 | 39.12 | 42.32 | 26,172 | +3.40(+8.74%) |
May 27, 2021 | 41.08 | 41.08 | 38.60 | 38.92 | 34,467 | -2.32(-5.63%) |
May 26, 2021 | 40.60 | 42.52 | 40.60 | 41.24 | 21,204 | +1.04(+2.59%) |
May 25, 2021 | 43.56 | 45.60 | 40.20 | 40.20 | 40,281 | -0.64(-1.57%) |
May 24, 2021 | 50.36 | 50.44 | 40.80 | 40.84 | 67,049 | -9.68(-19.16%) |
May 21, 2021 | 56.04 | 58.16 | 50.52 | 50.52 | 24,501 | -8.60(-14.55%) |
May 20, 2021 | 62.00 | 63.80 | 56.04 | 59.12 | 17,924 | -2.06(-3.37%) |
May 19, 2021 | 63.60 | 65.39 | 60.72 | 61.18 | 10,761 | -2.34(-3.68%) |
May 18, 2021 | 73.64 | 73.80 | 63.40 | 63.52 | 15,430 | -10.48(-14.16%) |
May 17, 2021 | 72.48 | 77.68 | 71.04 | 74.00 | 12,724 | -0.40(-0.54%) |
May 14, 2021 | 74.00 | 79.44 | 74.00 | 74.40 | 3,518 | +0.32(+0.43%) |
May 13, 2021 | 78.12 | 81.16 | 74.08 | 74.08 | 2,749 | -5.84(-7.31%) |
May 12, 2021 | 78.96 | 81.60 | 76.12 | 79.92 | 3,764 | +2.12(+2.72%) |
May 11, 2021 | 75.76 | 80.08 | 75.76 | 77.80 | 2,798 | +1.12(+1.46%) |
May 10, 2021 | 77.96 | 77.96 | 75.68 | 76.68 | 994 | -0.08(-0.10%) |
May 07, 2021 | 76.92 | 77.94 | 76.04 | 76.76 | 548 | +0.24(+0.31%) |
May 06, 2021 | 80.00 | 80.00 | 76.40 | 76.52 | 1,949 | -4.44(-5.48%) |
May 05, 2021 | 80.96 | 81.36 | 79.00 | 80.96 | 4,476 | +0.96(+1.20%) |
May 04, 2021 | 80.80 | 81.32 | 80.00 | 80.00 | 782 | -1.60(-1.96%) |