Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.00 | 12.60 | 12.00 | 12.00 | 159 | -0.40(-3.23%) |
Feb 25, 2022 | 12.00 | 12.40 | 12.00 | 12.40 | 193 | +0.02(+0.16%) |
Feb 24, 2022 | 12.38 | 12.38 | 12.34 | 12.38 | 388 | -0.02(-0.16%) |
Feb 23, 2022 | 12.20 | 12.80 | 12.00 | 12.40 | 208 | +0.20(+1.64%) |
Feb 22, 2022 | 12.00 | 12.60 | 12.00 | 12.20 | 119 | -0.60(-4.69%) |
Feb 18, 2022 | 12.80 | 0 | +0.48(+3.86%) | |||
Feb 17, 2022 | 12.80 | 12.80 | 12.32 | 12.32 | 49 | +0.12(+1.02%) |
Feb 16, 2022 | 12.60 | 13.00 | 12.20 | 12.20 | 684 | +0.00(+0.00%) |
Feb 15, 2022 | 12.20 | 13.20 | 12.00 | 12.20 | 984 | -0.69(-5.35%) |
Feb 14, 2022 | 12.00 | 13.10 | 12.00 | 12.89 | 138 | +0.69(+5.66%) |
Feb 11, 2022 | 13.13 | 13.13 | 12.20 | 12.20 | 344 | -0.31(-2.46%) |
Feb 10, 2022 | 12.42 | 12.60 | 12.42 | 12.51 | 862 | +0.09(+0.71%) |
Feb 09, 2022 | 12.88 | 13.60 | 11.80 | 12.42 | 1,816 | -1.38(-10.00%) |
Feb 08, 2022 | 13.40 | 13.80 | 12.20 | 13.80 | 447 | +0.86(+6.65%) |
Feb 07, 2022 | 13.50 | 13.60 | 12.32 | 12.94 | 1,055 | -0.66(-4.85%) |
Feb 04, 2022 | 13.20 | 13.74 | 13.20 | 13.60 | 252 | +0.20(+1.49%) |
Feb 03, 2022 | 12.60 | 13.40 | 13.40 | 309 | +0.21(+1.62%) | |
Feb 02, 2022 | 13.00 | 13.60 | 13.00 | 13.19 | 36 | -0.41(-3.04%) |
Feb 01, 2022 | 13.00 | 14.00 | 12.60 | 13.60 | 348 | +0.80(+6.27%) |
Jan 31, 2022 | 11.84 | 12.80 | 701 | +0.79(+6.60%) | ||
Jan 28, 2022 | 11.40 | 12.75 | 11.40 | 12.01 | 98 | -0.40(-3.22%) |
Jan 27, 2022 | 13.60 | 13.60 | 10.80 | 12.41 | 3,273 | -0.39(-3.08%) |
Jan 26, 2022 | 14.38 | 14.38 | 12.80 | 12.80 | 557 | +0.40(+3.23%) |
Jan 25, 2022 | 14.60 | 14.60 | 12.40 | 12.40 | 590 | -0.20(-1.59%) |
Jan 24, 2022 | 13.20 | 13.20 | 12.40 | 12.60 | 1,466 | -0.51(-3.86%) |
Jan 21, 2022 | 13.90 | 13.90 | 12.80 | 13.11 | 675 | -0.09(-0.71%) |
Jan 20, 2022 | 14.44 | 14.44 | 13.20 | 13.20 | 912 | -0.28(-2.09%) |
Jan 19, 2022 | 14.44 | 14.44 | 13.17 | 13.48 | 1,765 | +0.31(+2.38%) |
Jan 18, 2022 | 14.30 | 14.30 | 12.80 | 13.17 | 1,125 | +0.56(+4.43%) |
Jan 14, 2022 | 12.61 | 0 | -0.04(-0.33%) | |||
Jan 13, 2022 | 14.20 | 14.34 | 12.62 | 12.65 | 2,274 | -0.45(-3.45%) |
Jan 12, 2022 | 14.95 | 14.95 | 13.02 | 13.10 | 1,440 | -0.50(-3.65%) |
Jan 11, 2022 | 14.80 | 14.95 | 13.00 | 13.60 | 1,246 | +0.14(+1.04%) |
Jan 10, 2022 | 14.80 | 14.80 | 13.00 | 13.46 | 2,415 | -0.14(-1.00%) |
Jan 07, 2022 | 15.20 | 15.20 | 13.00 | 13.60 | 3,311 | +0.80(+6.22%) |
Jan 06, 2022 | 13.80 | 13.80 | 12.40 | 12.80 | 793 | +0.00(+0.00%) |
Jan 05, 2022 | 15.40 | 15.40 | 12.80 | 12.80 | 1,893 | -0.60(-4.49%) |
Jan 04, 2022 | 14.40 | 15.60 | 12.72 | 13.40 | 3,648 | -1.09(-7.55%) |
Jan 03, 2022 | 15.00 | 15.47 | 14.00 | 14.50 | 1,957 | +0.70(+5.04%) |
Dec 31, 2021 | 14.40 | 15.00 | 13.46 | 13.80 | 6,919 | -0.20(-1.40%) |
Dec 30, 2021 | 13.70 | 14.40 | 13.00 | 14.00 | 2,966 | +0.99(+7.64%) |
Dec 29, 2021 | 14.22 | 15.80 | 13.00 | 13.00 | 2,728 | -2.80(-17.71%) |
Dec 28, 2021 | 15.40 | 15.80 | 14.60 | 15.80 | 104 | +0.40(+2.60%) |
Dec 27, 2021 | 15.60 | 16.00 | 14.60 | 15.40 | 939 | -0.20(-1.28%) |
Dec 23, 2021 | 16.80 | 16.80 | 14.40 | 15.60 | 3,564 | -0.22(-1.37%) |
Dec 22, 2021 | 14.21 | 16.00 | 14.00 | 15.82 | 732 | +0.31(+1.99%) |
Dec 21, 2021 | 14.43 | 15.80 | 14.10 | 15.51 | 815 | +0.51(+3.37%) |
Dec 20, 2021 | 15.40 | 16.40 | 15.00 | 15.00 | 656 | -1.00(-6.24%) |
Dec 17, 2021 | 16.55 | 16.55 | 14.40 | 16.00 | 1,285 | -0.00(-0.02%) |
Dec 16, 2021 | 18.49 | 18.49 | 16.00 | 16.00 | 200 | -1.20(-6.96%) |
Dec 15, 2021 | 19.52 | 20.00 | 16.09 | 17.20 | 2,383 | -1.59(-8.48%) |
Dec 14, 2021 | 19.75 | 20.40 | 18.20 | 18.80 | 535 | -0.80(-4.10%) |
Dec 13, 2021 | 19.80 | 20.60 | 19.00 | 19.60 | 476 | -0.60(-2.97%) |
Dec 10, 2021 | 21.20 | 21.60 | 19.90 | 20.20 | 348 | +0.00(+0.00%) |
Dec 09, 2021 | 20.82 | 21.39 | 20.00 | 20.20 | 601 | -0.60(-2.88%) |
Dec 08, 2021 | 19.97 | 21.00 | 19.00 | 20.80 | 2,231 | +1.08(+5.50%) |
Dec 07, 2021 | 18.63 | 20.00 | 18.42 | 19.72 | 2,936 | +1.32(+7.15%) |
Dec 06, 2021 | 17.60 | 19.76 | 17.60 | 18.40 | 1,931 | -1.10(-5.64%) |
Dec 03, 2021 | 20.40 | 21.80 | 18.54 | 19.50 | 6,503 | -1.50(-7.14%) |
Dec 02, 2021 | 25.00 | 25.60 | 21.00 | 21.00 | 3,690 | -5.00(-19.23%) |
Dec 01, 2021 | 27.00 | 27.60 | 24.00 | 26.00 | 5,232 | -3.00(-10.34%) |
Nov 30, 2021 | 28.60 | 29.20 | 26.00 | 29.00 | 16,885 | +1.80(+6.62%) |
Nov 29, 2021 | 28.60 | 28.80 | 25.60 | 27.20 | 7,808 | -0.80(-2.86%) |
Nov 26, 2021 | 27.00 | 28.00 | 23.40 | 28.00 | 6,825 | -1.00(-3.45%) |
Nov 24, 2021 | 29.00 | 29.20 | 27.20 | 29.00 | 4,107 | +0.80(+2.84%) |
Nov 23, 2021 | 29.00 | 29.00 | 26.80 | 28.20 | 2,849 | -0.20(-0.70%) |
Nov 22, 2021 | 28.60 | 29.00 | 26.40 | 28.40 | 3,364 | -0.20(-0.70%) |
Nov 19, 2021 | 27.40 | 29.00 | 25.20 | 28.60 | 4,152 | +0.60(+2.14%) |
Nov 18, 2021 | 28.80 | 28.00 | 27.00 | 28.00 | 3,194 | -1.00(-3.45%) |
Nov 17, 2021 | 29.00 | 29.00 | 27.20 | 29.00 | 3,017 | +0.00(+0.00%) |
Nov 16, 2021 | 28.40 | 29.40 | 27.20 | 29.00 | 3,689 | +0.20(+0.69%) |
Nov 15, 2021 | 29.20 | 29.20 | 28.20 | 28.80 | 3,252 | -0.20(-0.69%) |
Nov 12, 2021 | 28.40 | 29.00 | 27.00 | 29.00 | 3,346 | +0.40(+1.40%) |
Nov 11, 2021 | 27.00 | 29.00 | 26.60 | 28.60 | 3,700 | +0.60(+2.14%) |
Nov 10, 2021 | 26.00 | 28.00 | 4,974 | +1.60(+6.06%) | ||
Nov 09, 2021 | 28.40 | 28.40 | 25.40 | 26.40 | 5,570 | -2.00(-7.04%) |
Nov 08, 2021 | 29.00 | 29.00 | 27.00 | 28.40 | 3,824 | +0.00(+0.00%) |
Nov 05, 2021 | 27.40 | 29.00 | 26.40 | 28.40 | 6,512 | +1.20(+4.41%) |
Nov 04, 2021 | 27.00 | 27.60 | 26.00 | 27.20 | 4,441 | +0.00(+0.00%) |
Nov 03, 2021 | 25.80 | 27.60 | 25.60 | 27.20 | 5,231 | +0.40(+1.49%) |
Nov 02, 2021 | 26.60 | 26.80 | 24.00 | 26.80 | 6,695 | +0.00(+0.00%) |
Nov 01, 2021 | 28.00 | 28.00 | 26.20 | 26.80 | 5,440 | -1.20(-4.29%) |
Oct 29, 2021 | 27.00 | 28.00 | 25.60 | 28.00 | 16,469 | +1.80(+6.87%) |
Oct 28, 2021 | 24.00 | 26.40 | 22.80 | 26.20 | 17,754 | +2.40(+10.08%) |
Oct 27, 2021 | 21.20 | 23.80 | 21.20 | 23.80 | 15,662 | +1.40(+6.25%) |
Oct 26, 2021 | 22.40 | 23.40 | 22.40 | 23,609 | +0.20(+0.90%) | |
Oct 25, 2021 | 23.00 | 25.20 | 21.20 | 22.20 | 65,341 | -0.20(-0.89%) |
Oct 22, 2021 | 22.40 | 23.00 | 20.20 | 22.40 | 8,171 | -0.20(-0.88%) |
Oct 21, 2021 | 21.20 | 22.62 | 20.00 | 22.60 | 6,769 | +1.60(+7.62%) |
Oct 20, 2021 | 21.60 | 21.60 | 19.64 | 21.00 | 6,434 | +0.40(+1.94%) |
Oct 19, 2021 | 19.48 | 20.91 | 18.62 | 20.60 | 2,748 | +1.31(+6.78%) |
Oct 18, 2021 | 19.09 | 20.00 | 18.62 | 19.29 | 3,608 | -0.23(-1.18%) |
Oct 15, 2021 | 20.80 | 21.00 | 19.39 | 19.52 | 4,450 | -1.68(-7.92%) |
Oct 14, 2021 | 22.40 | 22.40 | 20.80 | 21.20 | 7,167 | -1.40(-6.19%) |
Oct 13, 2021 | 21.40 | 22.80 | 20.60 | 22.60 | 14,881 | +1.40(+6.60%) |
Oct 12, 2021 | 20.00 | 21.40 | 19.80 | 21.20 | 15,403 | +1.30(+6.53%) |
Oct 11, 2021 | 21.20 | 21.20 | 19.40 | 19.90 | 10,307 | -0.70(-3.40%) |
Oct 08, 2021 | 18.80 | 20.90 | 18.45 | 20.60 | 11,891 | +1.06(+5.42%) |
Oct 07, 2021 | 18.60 | 19.54 | 18.00 | 19.54 | 18,657 | +0.15(+0.77%) |
Oct 06, 2021 | 19.40 | 19.78 | 18.20 | 19.39 | 15,632 | -0.39(-1.97%) |
Oct 05, 2021 | 19.60 | 20.00 | 18.61 | 19.78 | 15,558 | -0.82(-3.98%) |
Oct 04, 2021 | 19.80 | 20.60 | 18.20 | 20.60 | 21,125 | -0.20(-0.96%) |
Oct 01, 2021 | 19.43 | 20.80 | 17.62 | 20.80 | 17,349 | +1.77(+9.32%) |
Sep 30, 2021 | 17.80 | 19.20 | 17.00 | 19.03 | 19,089 | +0.90(+4.97%) |
Sep 29, 2021 | 18.00 | 18.64 | 16.40 | 18.13 | 17,786 | +0.05(+0.25%) |
Sep 28, 2021 | 16.90 | 18.08 | 15.06 | 18.08 | 25,219 | +0.88(+5.12%) |
Sep 27, 2021 | 15.04 | 18.60 | 14.00 | 17.20 | 38,201 | +1.20(+7.50%) |
Sep 24, 2021 | 14.80 | 16.20 | 14.40 | 16.00 | 61,871 | -0.60(-3.61%) |
Sep 23, 2021 | 16.80 | 16.98 | 13.50 | 16.60 | 921,681 | +5.00(+43.10%) |
Sep 22, 2021 | 10.60 | 11.65 | 10.60 | 11.60 | 5,299 | +0.60(+5.47%) |
Sep 21, 2021 | 11.00 | 11.36 | 10.62 | 11.00 | 2,877 | -0.20(-1.80%) |
Sep 20, 2021 | 11.60 | 11.60 | 11.00 | 11.20 | 2,739 | -0.69(-5.77%) |
Sep 17, 2021 | 11.94 | 12.00 | 11.64 | 11.89 | 644 | +0.25(+2.18%) |
Sep 16, 2021 | 12.18 | 12.38 | 11.63 | 11.63 | 2,113 | -0.17(-1.42%) |
Sep 15, 2021 | 12.00 | 12.30 | 11.62 | 11.80 | 4,825 | +0.30(+2.61%) |
Sep 14, 2021 | 13.80 | 14.00 | 11.43 | 11.50 | 23,374 | -1.92(-14.31%) |
Sep 13, 2021 | 13.36 | 13.80 | 12.82 | 13.42 | 7,402 | +0.42(+3.26%) |
Sep 10, 2021 | 13.60 | 13.80 | 12.80 | 13.00 | 7,849 | +0.57(+4.62%) |
Sep 09, 2021 | 13.90 | 14.07 | 12.23 | 12.42 | 11,869 | -0.38(-2.95%) |
Sep 08, 2021 | 12.40 | 13.12 | 12.36 | 12.80 | 5,372 | +0.17(+1.33%) |
Sep 07, 2021 | 13.00 | 13.40 | 11.20 | 12.63 | 22,593 | -1.17(-8.45%) |
Sep 03, 2021 | 14.00 | 14.20 | 13.27 | 13.80 | 3,874 | -0.21(-1.47%) |
Sep 02, 2021 | 13.48 | 14.50 | 13.40 | 14.00 | 6,464 | -0.60(-4.08%) |
Sep 01, 2021 | 13.40 | 14.69 | 13.26 | 14.60 | 18,791 | +1.56(+12.00%) |
Aug 31, 2021 | 13.40 | 13.58 | 13.00 | 13.04 | 4,066 | +0.14(+1.05%) |
Aug 30, 2021 | 12.80 | 13.40 | 12.80 | 12.90 | 2,941 | +0.10(+0.81%) |
Aug 27, 2021 | 12.84 | 13.17 | 12.40 | 12.80 | 2,186 | -0.04(-0.28%) |
Aug 26, 2021 | 13.20 | 13.80 | 12.80 | 12.83 | 3,505 | -0.17(-1.34%) |
Aug 25, 2021 | 13.20 | 13.56 | 12.88 | 13.01 | 4,024 | +0.12(+0.96%) |
Aug 24, 2021 | 13.00 | 13.73 | 12.40 | 12.88 | 29,768 | +0.35(+2.79%) |
Aug 23, 2021 | 12.29 | 13.00 | 12.20 | 12.53 | 4,904 | -0.05(-0.38%) |
Aug 20, 2021 | 11.21 | 13.40 | 11.21 | 12.58 | 3,785 | -0.22(-1.72%) |
Aug 19, 2021 | 12.80 | 13.81 | 12.40 | 12.80 | 27,322 | +0.40(+3.23%) |
Aug 18, 2021 | 13.00 | 13.14 | 12.20 | 12.40 | 22,049 | -0.20(-1.59%) |
Aug 17, 2021 | 13.00 | 13.34 | 12.44 | 12.60 | 5,449 | -0.74(-5.58%) |
Aug 16, 2021 | 13.26 | 13.87 | 13.05 | 13.34 | 5,446 | -0.62(-4.41%) |
Aug 13, 2021 | 15.04 | 15.75 | 13.40 | 13.96 | 29,382 | -1.04(-6.93%) |
Aug 12, 2021 | 16.20 | 16.20 | 14.50 | 15.00 | 6,357 | -1.00(-6.25%) |
Aug 11, 2021 | 16.20 | 16.20 | 15.06 | 16.00 | 11,458 | +0.46(+2.96%) |
Aug 10, 2021 | 15.40 | 17.00 | 15.23 | 15.54 | 6,968 | -0.32(-2.01%) |
Aug 09, 2021 | 15.50 | 19.22 | 13.87 | 15.86 | 52,560 | -0.24(-1.50%) |
Aug 06, 2021 | 15.82 | 16.60 | 15.46 | 16.10 | 12,070 | +0.08(+0.52%) |
Aug 05, 2021 | 15.82 | 16.80 | 13.40 | 16.02 | 10,844 | +0.42(+2.67%) |
Aug 04, 2021 | 14.80 | 17.40 | 14.00 | 15.60 | 43,566 | +1.40(+9.86%) |
Aug 03, 2021 | 13.60 | 14.60 | 13.60 | 14.20 | 4,517 | +0.40(+2.90%) |
Aug 02, 2021 | 13.65 | 14.50 | 13.60 | 13.80 | 5,169 | +0.80(+6.15%) |
Jul 30, 2021 | 13.40 | 13.97 | 12.80 | 13.00 | 2,897 | -0.60(-4.41%) |
Jul 29, 2021 | 13.90 | 14.60 | 13.45 | 13.60 | 2,439 | -0.20(-1.46%) |
Jul 28, 2021 | 13.60 | 14.40 | 13.43 | 13.80 | 6,214 | +0.00(+0.00%) |
Jul 27, 2021 | 13.90 | 14.00 | 13.30 | 13.80 | 14,283 | -0.08(-0.58%) |
Jul 26, 2021 | 13.60 | 14.46 | 13.23 | 13.88 | 23,283 | +0.68(+5.17%) |
Jul 23, 2021 | 13.79 | 14.00 | 12.80 | 13.20 | 20,163 | -2.06(-13.50%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.21 | 15.26 | 3,877 | -0.73(-4.54%) |
Jul 21, 2021 | 15.80 | 16.20 | 15.80 | 15.99 | 2,517 | +0.39(+2.50%) |
Jul 20, 2021 | 15.08 | 15.80 | 15.08 | 15.60 | 2,735 | +0.09(+0.57%) |
Jul 19, 2021 | 16.64 | 16.80 | 15.24 | 15.51 | 11,550 | -1.52(-8.94%) |
Jul 16, 2021 | 16.46 | 17.61 | 16.30 | 17.03 | 21,452 | -0.18(-1.07%) |
Jul 15, 2021 | 17.35 | 18.00 | 16.62 | 17.21 | 3,300 | +0.02(+0.09%) |
Jul 14, 2021 | 16.79 | 19.20 | 16.60 | 17.20 | 27,226 | +0.40(+2.41%) |
Jul 13, 2021 | 16.80 | 17.20 | 16.44 | 16.79 | 4,790 | -0.21(-1.21%) |
Jul 12, 2021 | 17.40 | 17.60 | 16.80 | 17.00 | 5,718 | -0.76(-4.28%) |
Jul 09, 2021 | 17.00 | 18.00 | 17.00 | 17.76 | 5,902 | +0.13(+0.74%) |
Jul 08, 2021 | 16.60 | 18.40 | 16.20 | 17.63 | 35,611 | +0.60(+3.52%) |
Jul 07, 2021 | 18.20 | 18.84 | 16.80 | 17.03 | 10,018 | -1.63(-8.73%) |
Jul 06, 2021 | 19.44 | 19.60 | 18.30 | 18.66 | 8,724 | -1.14(-5.77%) |
Jul 02, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 5,870 | -0.60(-2.94%) |
Jul 01, 2021 | 21.20 | 21.80 | 19.22 | 20.40 | 21,499 | -2.80(-12.07%) |
Jun 30, 2021 | 18.60 | 23.20 | 18.60 | 23.20 | 64,094 | +4.20(+22.11%) |
Jun 29, 2021 | 18.76 | 19.00 | 18.44 | 19.00 | 2,883 | +0.60(+3.26%) |
Jun 28, 2021 | 18.80 | 19.00 | 18.40 | 18.40 | 3,346 | +0.10(+0.55%) |
Jun 25, 2021 | 19.00 | 19.37 | 18.30 | 18.30 | 4,006 | -0.41(-2.20%) |
Jun 24, 2021 | 18.80 | 19.00 | 18.40 | 18.71 | 1,776 | +0.41(+2.24%) |
Jun 23, 2021 | 17.80 | 18.80 | 17.80 | 18.30 | 5,371 | +0.09(+0.49%) |
Jun 22, 2021 | 18.20 | 18.40 | 18.00 | 18.21 | 2,299 | +0.01(+0.08%) |
Jun 21, 2021 | 19.00 | 19.00 | 17.80 | 18.20 | 4,624 | -0.33(-1.79%) |
Jun 18, 2021 | 18.00 | 19.80 | 18.00 | 18.53 | 15,140 | +0.51(+2.83%) |
Jun 17, 2021 | 18.99 | 18.99 | 18.02 | 18.02 | 2,289 | -0.57(-3.07%) |
Jun 16, 2021 | 20.00 | 20.00 | 18.26 | 18.59 | 15,469 | -1.61(-7.97%) |
Jun 15, 2021 | 20.60 | 21.20 | 19.48 | 20.20 | 4,375 | -0.60(-2.88%) |
Jun 14, 2021 | 20.00 | 21.40 | 19.44 | 20.80 | 29,974 | +1.36(+7.00%) |
Jun 11, 2021 | 19.60 | 20.40 | 19.40 | 19.44 | 3,031 | -0.52(-2.62%) |
Jun 10, 2021 | 20.40 | 20.40 | 19.44 | 19.96 | 2,193 | -0.04(-0.18%) |
Jun 09, 2021 | 19.76 | 20.60 | 19.44 | 20.00 | 12,056 | +0.24(+1.21%) |
Jun 08, 2021 | 19.00 | 20.40 | 18.60 | 19.76 | 30,167 | +1.14(+6.10%) |
Jun 07, 2021 | 18.53 | 18.89 | 18.42 | 18.62 | 2,965 | +0.22(+1.20%) |
Jun 04, 2021 | 18.60 | 18.80 | 18.40 | 18.40 | 4,911 | +0.17(+0.91%) |
Jun 03, 2021 | 18.20 | 18.80 | 18.02 | 18.24 | 4,426 | -0.27(-1.48%) |
Jun 02, 2021 | 18.61 | 18.90 | 18.20 | 18.51 | 6,701 | -0.09(-0.48%) |
Jun 01, 2021 | 18.59 | 19.00 | 18.32 | 18.60 | 4,512 | +0.34(+1.87%) |
May 28, 2021 | 19.80 | 19.80 | 18.26 | 18.26 | 5,175 | -1.54(-7.78%) |
May 27, 2021 | 17.60 | 19.80 | 17.63 | 19.80 | 16,772 | +1.62(+8.91%) |
May 26, 2021 | 18.20 | 18.48 | 17.40 | 18.18 | 7,930 | +0.08(+0.46%) |
May 25, 2021 | 17.60 | 18.48 | 17.26 | 18.10 | 9,872 | +0.50(+2.82%) |
May 24, 2021 | 17.65 | 18.60 | 17.40 | 17.60 | 10,967 | -0.60(-3.30%) |
May 21, 2021 | 18.40 | 22.40 | 17.86 | 18.20 | 134,638 | +0.41(+2.29%) |
May 20, 2021 | 17.00 | 22.20 | 16.50 | 17.79 | 31,596 | +1.47(+8.99%) |
May 19, 2021 | 17.60 | 18.46 | 16.00 | 16.32 | 27,200 | -1.64(-9.11%) |
May 18, 2021 | 19.44 | 19.44 | 17.60 | 17.96 | 23,661 | -0.64(-3.44%) |
May 17, 2021 | 19.00 | 19.92 | 18.46 | 18.60 | 8,514 | -0.93(-4.76%) |
May 14, 2021 | 19.00 | 20.40 | 18.80 | 19.53 | 1,588 | +0.57(+3.01%) |
May 13, 2021 | 20.60 | 20.98 | 18.41 | 18.96 | 5,300 | -1.84(-8.85%) |
May 12, 2021 | 20.60 | 21.00 | 20.40 | 20.80 | 3,129 | +0.20(+0.97%) |
May 11, 2021 | 20.00 | 21.20 | 19.80 | 20.60 | 5,739 | +0.40(+1.98%) |
May 10, 2021 | 20.40 | 21.20 | 20.20 | 20.20 | 6,117 | -1.40(-6.48%) |
May 07, 2021 | 20.40 | 22.20 | 20.20 | 21.60 | 24,077 | +1.40(+6.93%) |
May 06, 2021 | 20.80 | 21.20 | 20.00 | 20.20 | 9,996 | -0.80(-3.81%) |
May 05, 2021 | 21.60 | 21.60 | 20.42 | 21.00 | 6,310 | -0.40(-1.87%) |
May 04, 2021 | 22.60 | 22.60 | 20.60 | 21.40 | 6,169 | -0.60(-2.73%) |
May 03, 2021 | 21.60 | 22.00 | 21.00 | 22.00 | 17,796 | +0.40(+1.85%) |
Apr 30, 2021 | 21.40 | 22.40 | 21.20 | 21.60 | 2,235 | +0.20(+0.93%) |
Apr 29, 2021 | 22.20 | 23.80 | 21.00 | 21.40 | 28,805 | -0.80(-3.60%) |
Apr 28, 2021 | 21.60 | 23.20 | 21.60 | 22.20 | 10,298 | +0.20(+0.91%) |
Apr 27, 2021 | 21.20 | 24.20 | 21.00 | 22.00 | 30,891 | +0.80(+3.77%) |
Apr 26, 2021 | 22.60 | 23.60 | 21.00 | 21.20 | 38,768 | -1.20(-5.36%) |
Apr 23, 2021 | 22.00 | 23.20 | 21.81 | 22.40 | 6,370 | +0.40(+1.82%) |
Apr 22, 2021 | 20.80 | 22.60 | 20.80 | 22.00 | 10,621 | +1.40(+6.80%) |
Apr 21, 2021 | 20.80 | 21.60 | 20.00 | 20.60 | 7,750 | +0.60(+3.00%) |
Apr 20, 2021 | 21.00 | 21.20 | 20.00 | 20.00 | 16,210 | -1.40(-6.54%) |
Apr 19, 2021 | 20.00 | 21.80 | 20.00 | 21.40 | 13,672 | +1.40(+7.00%) |
Apr 16, 2021 | 20.60 | 21.40 | 20.00 | 20.00 | 9,550 | -0.80(-3.85%) |
Apr 15, 2021 | 21.00 | 23.80 | 20.00 | 20.80 | 78,983 | -0.40(-1.89%) |
Apr 14, 2021 | 21.00 | 22.00 | 20.40 | 21.20 | 15,593 | -1.40(-6.19%) |
Apr 13, 2021 | 21.20 | 24.00 | 21.00 | 22.60 | 36,498 | +1.40(+6.60%) |
Apr 12, 2021 | 23.20 | 23.80 | 21.00 | 21.20 | 25,206 | -2.00(-8.62%) |
Apr 09, 2021 | 23.40 | 23.98 | 23.20 | 23.20 | 13,665 | -1.00(-4.13%) |
Apr 08, 2021 | 24.40 | 26.80 | 22.80 | 24.20 | 90,641 | -1.00(-3.97%) |
Apr 07, 2021 | 26.60 | 26.63 | 25.00 | 25.20 | 18,433 | -1.20(-4.55%) |
Apr 06, 2021 | 26.40 | 27.80 | 26.20 | 26.40 | 15,172 | +0.00(+0.00%) |
Apr 05, 2021 | 27.60 | 28.40 | 25.40 | 26.40 | 22,036 | -2.80(-9.59%) |
Apr 01, 2021 | 29.60 | 29.80 | 27.40 | 29.20 | 30,405 | -2.20(-7.01%) |
Mar 31, 2021 | 27.00 | 33.40 | 27.00 | 31.40 | 210,126 | +4.20(+15.44%) |
Mar 30, 2021 | 26.80 | 31.00 | 25.00 | 27.20 | 86,108 | -1.80(-6.21%) |
Mar 29, 2021 | 33.20 | 34.80 | 27.40 | 29.00 | 192,638 | -7.00(-19.44%) |
Mar 26, 2021 | 35.40 | 52.80 | 32.20 | 36.00 | 5,292,615 | +9.20(+34.33%) |
Mar 25, 2021 | 26.00 | 28.00 | 25.20 | 26.80 | 2,042 | +0.20(+0.75%) |
Mar 24, 2021 | 27.60 | 29.00 | 25.20 | 26.60 | 6,126 | -0.20(-0.75%) |
Mar 23, 2021 | 31.00 | 31.40 | 26.80 | 26.80 | 3,973 | -4.20(-13.55%) |
Mar 22, 2021 | 33.00 | 33.20 | 30.20 | 31.00 | 2,627 | -0.60(-1.90%) |
Mar 19, 2021 | 29.40 | 35.00 | 29.40 | 31.60 | 15,255 | +0.69(+2.24%) |
Mar 18, 2021 | 30.00 | 31.40 | 29.40 | 30.91 | 3,847 | +0.71(+2.34%) |
Mar 17, 2021 | 29.00 | 31.60 | 28.00 | 30.20 | 3,184 | +0.60(+2.03%) |
Mar 16, 2021 | 32.20 | 32.20 | 28.60 | 29.60 | 4,479 | -1.20(-3.90%) |
Mar 15, 2021 | 31.80 | 32.40 | 29.60 | 30.80 | 6,832 | -0.60(-1.91%) |
Mar 12, 2021 | 28.80 | 31.60 | 27.80 | 31.40 | 12,015 | +3.20(+11.35%) |
Mar 11, 2021 | 27.40 | 29.40 | 27.40 | 28.20 | 6,516 | +1.40(+5.22%) |
Mar 10, 2021 | 28.00 | 28.20 | 26.60 | 26.80 | 1,742 | -0.80(-2.90%) |
Mar 09, 2021 | 26.60 | 28.60 | 26.20 | 27.60 | 7,560 | +1.80(+6.98%) |
Mar 08, 2021 | 28.80 | 30.80 | 25.80 | 25.80 | 3,676 | -4.20(-14.00%) |
Mar 05, 2021 | 31.40 | 31.40 | 28.20 | 30.00 | 4,780 | +0.00(+0.00%) |
Mar 04, 2021 | 29.80 | 31.40 | 29.80 | 30.00 | 4,344 | -0.80(-2.60%) |
Mar 03, 2021 | 30.20 | 31.91 | 30.20 | 30.80 | 1,241 | +0.20(+0.65%) |
Mar 02, 2021 | 30.80 | 32.20 | 30.20 | 30.60 | 1,568 | -0.40(-1.29%) |