Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.500 | 2.590 | 2.390 | 2.460 | 47,500 | -0.09(-3.53%) |
Jun 29, 2022 | 2.850 | 2.890 | 2.520 | 2.550 | 107,199 | -0.31(-10.84%) |
Jun 28, 2022 | 2.850 | 2.990 | 2.760 | 2.860 | 51,831 | -0.01(-0.35%) |
Jun 27, 2022 | 2.660 | 2.900 | 2.640 | 2.870 | 66,492 | +0.27(+10.38%) |
Jun 24, 2022 | 2.640 | 2.741 | 2.540 | 2.600 | 96,856 | +0.01(+0.39%) |
Jun 23, 2022 | 2.370 | 2.610 | 2.370 | 2.590 | 108,307 | +0.18(+7.47%) |
Jun 22, 2022 | 2.410 | 2.500 | 2.373 | 2.410 | 94,375 | -0.01(-0.41%) |
Jun 21, 2022 | 2.730 | 2.830 | 2.405 | 2.420 | 264,838 | -0.28(-10.37%) |
Jun 17, 2022 | 2.570 | 2.850 | 2.570 | 2.700 | 185,027 | +0.12(+4.65%) |
Jun 16, 2022 | 2.550 | 2.720 | 2.310 | 2.580 | 404,393 | -0.17(-6.18%) |
Jun 15, 2022 | 2.460 | 2.810 | 2.342 | 2.750 | 346,262 | -0.03(-1.08%) |
Jun 14, 2022 | 4.052 | 4.186 | 2.780 | 2.780 | 308,522 | -1.25(-30.95%) |
Jun 13, 2022 | 4.400 | 4.548 | 3.912 | 4.026 | 82,820 | -0.77(-16.13%) |
Jun 10, 2022 | 4.800 | 4.976 | 4.422 | 4.800 | 159,329 | +0.02(+0.38%) |
Jun 09, 2022 | 4.600 | 4.994 | 4.400 | 4.782 | 181,034 | +0.10(+2.09%) |
Jun 08, 2022 | 4.000 | 4.750 | 3.906 | 4.684 | 234,117 | +0.68(+17.10%) |
Jun 07, 2022 | 4.200 | 4.490 | 3.758 | 4.000 | 346,985 | +0.17(+4.49%) |
Jun 06, 2022 | 3.920 | 3.938 | 3.542 | 3.828 | 80,832 | -0.07(-1.90%) |
Jun 03, 2022 | 4.062 | 4.122 | 3.860 | 3.902 | 76,168 | -0.00(-0.05%) |
Jun 02, 2022 | 3.920 | 4.030 | 3.780 | 3.904 | 44,928 | -0.01(-0.26%) |
Jun 01, 2022 | 4.084 | 4.200 | 3.900 | 3.914 | 52,130 | -0.19(-4.72%) |
May 31, 2022 | 4.282 | 4.380 | 4.056 | 4.108 | 78,186 | -0.15(-3.57%) |
May 27, 2022 | 3.932 | 4.260 | 3.740 | 4.260 | 136,578 | +0.32(+8.07%) |
May 26, 2022 | 3.918 | 4.140 | 3.784 | 3.942 | 234,947 | +0.02(+0.61%) |
May 25, 2022 | 4.090 | 4.402 | 3.696 | 3.918 | 231,442 | -0.22(-5.32%) |
May 24, 2022 | 4.600 | 4.600 | 4.020 | 4.138 | 117,850 | -0.30(-6.80%) |
May 23, 2022 | 4.400 | 4.700 | 4.300 | 4.440 | 80,030 | -0.20(-4.27%) |
May 20, 2022 | 4.200 | 4.700 | 4.100 | 4.638 | 105,145 | +0.48(+11.49%) |
May 19, 2022 | 3.600 | 4.300 | 3.640 | 4.160 | 167,644 | +0.30(+7.77%) |
May 18, 2022 | 4.400 | 4.380 | 3.860 | 3.860 | 76,959 | -0.52(-11.95%) |
May 17, 2022 | 4.530 | 4.598 | 4.044 | 4.384 | 189,159 | +0.08(+1.95%) |
May 16, 2022 | 3.752 | 4.548 | 3.726 | 4.300 | 162,749 | -0.30(-6.52%) |
May 13, 2022 | 4.000 | 4.600 | 3.510 | 4.600 | 1,023,540 | +1.38(+42.77%) |
May 12, 2022 | 3.178 | 3.520 | 3.090 | 3.222 | 273,828 | +0.02(+0.69%) |
May 11, 2022 | 4.188 | 4.280 | 3.142 | 3.200 | 394,948 | -0.89(-21.84%) |
May 10, 2022 | 4.364 | 4.380 | 4.012 | 4.094 | 101,183 | +0.08(+2.04%) |
May 09, 2022 | 4.672 | 4.798 | 4.012 | 4.012 | 159,187 | -0.72(-15.18%) |
May 06, 2022 | 4.600 | 4.880 | 4.600 | 4.730 | 68,956 | -0.07(-1.42%) |
May 05, 2022 | 5.200 | 5.286 | 4.676 | 4.798 | 161,519 | -0.40(-7.62%) |
May 04, 2022 | 5.000 | 5.200 | 4.804 | 5.194 | 104,149 | +0.22(+4.38%) |
May 03, 2022 | 5.000 | 5.200 | 4.810 | 4.976 | 88,289 | -0.09(-1.74%) |
May 02, 2022 | 5.040 | 5.166 | 4.870 | 5.064 | 75,059 | +0.15(+3.09%) |
Apr 29, 2022 | 5.250 | 5.386 | 4.606 | 4.912 | 140,938 | -0.41(-7.63%) |
Apr 28, 2022 | 5.002 | 5.414 | 5.002 | 5.318 | 117,572 | +0.32(+6.32%) |
Apr 27, 2022 | 5.048 | 5.298 | 5.002 | 5.002 | 63,666 | -0.03(-0.60%) |
Apr 26, 2022 | 5.600 | 5.602 | 5.020 | 5.032 | 106,309 | -0.47(-8.51%) |
Apr 25, 2022 | 6.300 | 6.400 | 5.250 | 5.500 | 275,317 | -0.87(-13.60%) |
Apr 22, 2022 | 6.776 | 7.078 | 6.200 | 6.366 | 268,996 | -0.74(-10.46%) |
Apr 21, 2022 | 7.384 | 7.950 | 6.888 | 7.110 | 1,182,695 | +0.32(+4.65%) |
Apr 20, 2022 | 6.822 | 7.160 | 6.570 | 6.794 | 281,989 | -0.40(-5.61%) |
Apr 19, 2022 | 6.600 | 7.348 | 6.212 | 7.198 | 180,392 | +0.63(+9.63%) |
Apr 18, 2022 | 6.200 | 6.566 | 6.000 | 6.566 | 134,670 | +0.37(+5.90%) |
Apr 14, 2022 | 6.770 | 6.778 | 6.200 | 6.200 | 143,697 | -0.57(-8.47%) |
Apr 13, 2022 | 6.902 | 7.358 | 6.636 | 6.774 | 113,774 | -0.36(-5.10%) |
Apr 12, 2022 | 6.800 | 7.350 | 6.600 | 7.138 | 195,174 | +0.27(+3.90%) |
Apr 11, 2022 | 6.434 | 6.980 | 6.316 | 6.870 | 139,408 | +0.40(+6.22%) |
Apr 08, 2022 | 6.640 | 6.700 | 6.316 | 6.468 | 80,387 | -0.13(-2.00%) |
Apr 07, 2022 | 6.800 | 6.800 | 6.500 | 6.600 | 60,920 | -0.20(-2.91%) |
Apr 06, 2022 | 7.000 | 7.000 | 6.352 | 6.798 | 190,615 | -0.06(-0.93%) |
Apr 05, 2022 | 7.200 | 7.198 | 6.704 | 6.862 | 199,882 | -0.27(-3.84%) |
Apr 04, 2022 | 7.400 | 7.446 | 7.042 | 7.136 | 175,134 | -0.21(-2.81%) |
Apr 01, 2022 | 7.400 | 7.600 | 7.000 | 7.342 | 258,043 | -0.74(-9.13%) |
Mar 31, 2022 | 8.026 | 8.180 | 7.300 | 8.080 | 446,067 | +0.30(+3.91%) |
Mar 30, 2022 | 7.980 | 8.646 | 7.776 | 7.776 | 891,534 | -4.18(-34.95%) |
Mar 29, 2022 | 12.79 | 13.38 | 11.83 | 11.95 | 95,443 | -0.65(-5.13%) |
Mar 28, 2022 | 11.20 | 13.19 | 11.00 | 12.60 | 101,881 | +2.01(+18.98%) |
Mar 25, 2022 | 10.40 | 11.26 | 10.20 | 10.59 | 22,178 | +0.20(+1.92%) |
Mar 24, 2022 | 11.13 | 11.13 | 10.04 | 10.39 | 17,953 | -0.21(-1.98%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.24 | 10.60 | 15,474 | -0.55(-4.90%) |
Mar 22, 2022 | 10.80 | 11.40 | 10.64 | 11.15 | 10,321 | -0.00(-0.04%) |
Mar 21, 2022 | 11.00 | 11.29 | 10.37 | 11.15 | 25,109 | +0.55(+5.19%) |
Mar 18, 2022 | 10.42 | 11.68 | 10.20 | 10.60 | 24,961 | +0.10(+0.97%) |
Mar 17, 2022 | 9.600 | 11.00 | 9.600 | 10.50 | 26,965 | +0.90(+9.35%) |
Mar 16, 2022 | 9.200 | 9.798 | 9.200 | 9.600 | 8,412 | +0.53(+5.80%) |
Mar 15, 2022 | 8.646 | 9.998 | 8.240 | 9.074 | 23,927 | +0.27(+3.11%) |
Mar 14, 2022 | 10.00 | 10.00 | 8.660 | 8.800 | 24,054 | -0.69(-7.31%) |
Mar 11, 2022 | 10.00 | 10.20 | 9.200 | 9.494 | 16,223 | -0.29(-2.94%) |
Mar 10, 2022 | 9.900 | 10.20 | 9.410 | 9.782 | 29,037 | +0.38(+4.06%) |
Mar 09, 2022 | 9.000 | 9.824 | 8.828 | 9.400 | 21,264 | +0.60(+6.79%) |
Mar 08, 2022 | 8.840 | 9.000 | 8.220 | 8.802 | 13,646 | +0.20(+2.35%) |
Mar 07, 2022 | 8.776 | 8.798 | 8.400 | 8.600 | 26,617 | -0.42(-4.68%) |
Mar 04, 2022 | 9.000 | 9.186 | 8.600 | 9.022 | 15,280 | -0.07(-0.81%) |
Mar 03, 2022 | 9.308 | 9.308 | 9.002 | 9.096 | 10,442 | -0.19(-2.09%) |
Mar 02, 2022 | 9.400 | 9.800 | 9.020 | 9.290 | 30,027 | -0.11(-1.17%) |
Mar 01, 2022 | 9.182 | 9.994 | 9.182 | 9.400 | 25,885 | -0.30(-3.09%) |
Feb 28, 2022 | 10.31 | 10.31 | 9.642 | 9.700 | 18,120 | -0.68(-6.52%) |
Feb 25, 2022 | 9.006 | 10.40 | 9.000 | 10.38 | 22,043 | +1.34(+14.78%) |
Feb 24, 2022 | 8.470 | 9.598 | 8.470 | 9.040 | 49,749 | -0.49(-5.14%) |
Feb 23, 2022 | 9.800 | 9.974 | 9.400 | 9.530 | 16,097 | +0.02(+0.17%) |
Feb 22, 2022 | 9.580 | 9.800 | 9.180 | 9.514 | 19,857 | -0.07(-0.71%) |
Feb 18, 2022 | 9.582 | 0 | -0.51(-5.09%) | |||
Feb 17, 2022 | 10.40 | 10.57 | 9.900 | 10.10 | 19,580 | -0.25(-2.44%) |
Feb 16, 2022 | 10.00 | 10.47 | 9.902 | 10.35 | 25,199 | +0.45(+4.50%) |
Feb 15, 2022 | 9.478 | 10.00 | 9.456 | 9.902 | 23,482 | +0.54(+5.79%) |
Feb 14, 2022 | 9.900 | 10.00 | 9.200 | 9.360 | 28,496 | -0.54(-5.45%) |
Feb 11, 2022 | 9.754 | 10.20 | 9.522 | 9.900 | 29,756 | +0.04(+0.45%) |
Feb 10, 2022 | 10.10 | 10.37 | 9.666 | 9.856 | 49,599 | -0.37(-3.60%) |
Feb 09, 2022 | 10.64 | 10.64 | 10.09 | 10.22 | 35,714 | -0.26(-2.52%) |
Feb 08, 2022 | 11.00 | 11.80 | 10.32 | 10.49 | 29,094 | -0.50(-4.55%) |
Feb 07, 2022 | 11.05 | 11.20 | 10.40 | 10.99 | 37,853 | -0.08(-0.76%) |
Feb 04, 2022 | 10.40 | 11.42 | 10.34 | 11.07 | 79,738 | +0.77(+7.50%) |
Feb 03, 2022 | 11.60 | 10.30 | 88,849 | -0.81(-7.26%) | ||
Feb 02, 2022 | 11.42 | 12.50 | 11.00 | 11.11 | 176,358 | -0.55(-4.70%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.00 | 11.65 | 247,577 | +3.30(+39.54%) |
Jan 28, 2022 | 8.178 | 9.400 | 8.068 | 8.352 | 39,079 | +0.16(+1.98%) |
Jan 27, 2022 | 8.800 | 8.998 | 8.072 | 8.190 | 49,674 | -0.42(-4.86%) |
Jan 26, 2022 | 8.866 | 9.450 | 8.514 | 8.608 | 28,539 | -0.22(-2.47%) |
Jan 25, 2022 | 8.800 | 9.264 | 8.026 | 8.826 | 78,059 | +0.01(+0.16%) |
Jan 24, 2022 | 8.400 | 8.918 | 7.800 | 8.812 | 93,509 | -0.24(-2.61%) |
Jan 21, 2022 | 10.20 | 10.38 | 8.944 | 9.048 | 146,756 | -1.43(-13.66%) |
Jan 20, 2022 | 11.20 | 12.32 | 10.20 | 10.48 | 579,279 | +0.59(+5.99%) |
Jan 19, 2022 | 10.20 | 10.36 | 9.758 | 9.888 | 36,789 | -0.18(-1.83%) |
Jan 18, 2022 | 10.80 | 10.80 | 10.06 | 10.07 | 25,130 | -0.76(-7.00%) |
Jan 14, 2022 | 10.83 | 0 | -0.11(-0.99%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 10.82 | 10.94 | 26,710 | -0.52(-4.54%) |
Jan 12, 2022 | 11.80 | 12.00 | 11.24 | 11.46 | 19,338 | -0.18(-1.56%) |
Jan 11, 2022 | 11.60 | 12.10 | 11.50 | 11.64 | 24,340 | +0.12(+1.06%) |
Jan 10, 2022 | 11.91 | 11.98 | 11.30 | 11.52 | 23,889 | -0.50(-4.16%) |
Jan 07, 2022 | 12.30 | 12.60 | 11.81 | 12.02 | 22,084 | -0.12(-1.02%) |
Jan 06, 2022 | 12.40 | 12.60 | 11.80 | 12.14 | 18,925 | -0.28(-2.27%) |
Jan 05, 2022 | 12.82 | 13.26 | 12.40 | 12.42 | 28,476 | -0.48(-3.73%) |
Jan 04, 2022 | 13.66 | 13.90 | 12.85 | 12.91 | 24,318 | -0.65(-4.79%) |
Jan 03, 2022 | 13.40 | 13.64 | 13.20 | 13.56 | 27,564 | +0.25(+1.89%) |
Dec 31, 2021 | 12.40 | 14.60 | 12.40 | 13.30 | 119,321 | +0.77(+6.18%) |
Dec 30, 2021 | 12.40 | 12.92 | 12.24 | 12.53 | 68,442 | +0.04(+0.32%) |
Dec 29, 2021 | 13.60 | 13.60 | 12.36 | 12.49 | 61,552 | -0.89(-6.65%) |
Dec 28, 2021 | 14.00 | 14.30 | 13.38 | 13.38 | 41,051 | -0.15(-1.09%) |
Dec 27, 2021 | 14.80 | 14.80 | 13.41 | 13.53 | 56,618 | -0.87(-6.06%) |
Dec 23, 2021 | 13.64 | 15.00 | 13.63 | 14.40 | 58,046 | +0.52(+3.75%) |
Dec 22, 2021 | 13.60 | 14.38 | 13.43 | 13.88 | 54,370 | +0.28(+2.06%) |
Dec 21, 2021 | 13.80 | 13.80 | 13.40 | 13.60 | 28,724 | +0.06(+0.46%) |
Dec 20, 2021 | 13.40 | 13.86 | 13.20 | 13.54 | 42,961 | +0.26(+1.94%) |
Dec 17, 2021 | 14.00 | 14.38 | 13.15 | 13.28 | 143,833 | -0.56(-4.06%) |
Dec 16, 2021 | 14.00 | 14.40 | 13.84 | 13.84 | 13,459 | -0.34(-2.40%) |
Dec 15, 2021 | 14.04 | 14.40 | 13.60 | 14.18 | 40,517 | -0.18(-1.28%) |
Dec 14, 2021 | 14.60 | 15.16 | 14.25 | 14.37 | 42,177 | -0.63(-4.23%) |
Dec 13, 2021 | 15.40 | 15.60 | 14.60 | 15.00 | 30,528 | -0.58(-3.75%) |
Dec 10, 2021 | 16.01 | 16.01 | 15.44 | 15.58 | 25,911 | -0.65(-4.03%) |
Dec 09, 2021 | 16.00 | 16.75 | 15.80 | 16.24 | 33,967 | +0.44(+2.77%) |
Dec 08, 2021 | 15.80 | 16.36 | 15.20 | 15.80 | 36,009 | +0.24(+1.54%) |
Dec 07, 2021 | 14.60 | 15.96 | 14.50 | 15.56 | 34,700 | +0.92(+6.28%) |
Dec 06, 2021 | 14.30 | 15.00 | 14.00 | 14.64 | 27,706 | +0.32(+2.21%) |
Dec 03, 2021 | 15.80 | 15.96 | 14.03 | 14.32 | 52,417 | -1.64(-10.25%) |
Dec 02, 2021 | 15.30 | 16.60 | 15.12 | 15.96 | 37,811 | +0.66(+4.31%) |
Dec 01, 2021 | 16.60 | 16.90 | 15.23 | 15.30 | 39,094 | -1.25(-7.56%) |
Nov 30, 2021 | 16.80 | 17.00 | 15.80 | 16.55 | 60,415 | -0.22(-1.34%) |
Nov 29, 2021 | 18.35 | 18.35 | 16.78 | 16.78 | 43,098 | -1.24(-6.90%) |
Nov 26, 2021 | 17.36 | 18.32 | 17.20 | 18.02 | 21,931 | +0.26(+1.46%) |
Nov 24, 2021 | 17.50 | 18.14 | 17.15 | 17.76 | 30,617 | +0.23(+1.32%) |
Nov 23, 2021 | 17.64 | 18.35 | 17.40 | 17.53 | 47,047 | -0.61(-3.36%) |
Nov 22, 2021 | 18.40 | 18.50 | 17.67 | 18.14 | 60,262 | -0.35(-1.89%) |
Nov 19, 2021 | 18.60 | 19.29 | 18.11 | 18.49 | 73,237 | -0.68(-3.56%) |
Nov 18, 2021 | 20.20 | 19.17 | 18.70 | 19.17 | 396,519 | +0.87(+4.73%) |
Nov 17, 2021 | 20.60 | 20.60 | 18.09 | 18.30 | 92,560 | -1.90(-9.39%) |
Nov 16, 2021 | 19.80 | 20.40 | 19.20 | 20.20 | 110,006 | +0.00(+0.00%) |
Nov 15, 2021 | 20.80 | 21.40 | 19.00 | 20.20 | 147,179 | +0.48(+2.43%) |
Nov 12, 2021 | 17.69 | 19.80 | 17.40 | 19.72 | 276,054 | +2.30(+13.18%) |
Nov 11, 2021 | 17.60 | 18.53 | 17.20 | 17.42 | 291,404 | +0.79(+4.74%) |
Nov 10, 2021 | 16.60 | 16.64 | 209,363 | +0.23(+1.43%) | ||
Nov 09, 2021 | 17.60 | 17.60 | 16.20 | 16.40 | 340,566 | -1.16(-6.62%) |
Nov 08, 2021 | 17.34 | 19.57 | 17.00 | 17.56 | 528,412 | +0.31(+1.78%) |
Nov 05, 2021 | 21.56 | 21.60 | 16.70 | 17.26 | 1,088,451 | -20.74(-54.59%) |
Nov 04, 2021 | 38.40 | 38.60 | 37.60 | 38.00 | 21,266 | -0.40(-1.04%) |
Nov 03, 2021 | 39.40 | 39.71 | 38.00 | 38.40 | 101,648 | -0.60(-1.54%) |
Nov 02, 2021 | 38.80 | 40.00 | 38.60 | 39.00 | 15,689 | -1.00(-2.50%) |
Nov 01, 2021 | 39.40 | 40.25 | 40.25 | 40.00 | 69,852 | +1.40(+3.63%) |
Oct 29, 2021 | 38.80 | 39.60 | 37.00 | 38.60 | 62,688 | -0.20(-0.52%) |
Oct 28, 2021 | 38.40 | 38.80 | 38.00 | 38.80 | 40,228 | +0.40(+1.04%) |
Oct 27, 2021 | 38.20 | 38.80 | 37.80 | 38.40 | 22,311 | +0.20(+0.52%) |
Oct 26, 2021 | 38.00 | 38.20 | 38.20 | 24,380 | +0.20(+0.53%) | |
Oct 25, 2021 | 37.20 | 38.60 | 37.20 | 38.00 | 20,016 | +0.60(+1.60%) |
Oct 22, 2021 | 38.20 | 38.20 | 37.00 | 37.40 | 34,567 | -1.00(-2.60%) |
Oct 21, 2021 | 38.60 | 38.80 | 38.20 | 38.40 | 15,045 | +0.00(+0.00%) |
Oct 20, 2021 | 39.60 | 39.60 | 38.00 | 38.40 | 19,434 | -0.20(-0.52%) |
Oct 19, 2021 | 40.00 | 40.60 | 38.40 | 38.60 | 55,563 | -1.60(-3.98%) |
Oct 18, 2021 | 40.80 | 41.30 | 39.60 | 40.20 | 43,529 | -0.60(-1.47%) |
Oct 15, 2021 | 42.20 | 42.20 | 40.20 | 40.80 | 20,606 | -1.00(-2.39%) |
Oct 14, 2021 | 41.80 | 42.10 | 40.60 | 41.80 | 21,832 | +0.60(+1.46%) |
Oct 13, 2021 | 41.80 | 43.00 | 40.80 | 41.20 | 19,775 | -1.20(-2.83%) |
Oct 12, 2021 | 40.00 | 42.60 | 39.84 | 42.40 | 33,127 | +2.20(+5.47%) |
Oct 11, 2021 | 40.40 | 40.60 | 39.60 | 40.20 | 18,347 | -0.20(-0.50%) |
Oct 08, 2021 | 40.60 | 40.80 | 39.60 | 40.40 | 15,184 | +0.00(+0.00%) |
Oct 07, 2021 | 39.80 | 41.60 | 39.40 | 40.40 | 17,726 | +1.00(+2.54%) |
Oct 06, 2021 | 39.40 | 39.80 | 38.40 | 39.40 | 21,108 | -0.40(-1.01%) |
Oct 05, 2021 | 40.00 | 40.40 | 39.20 | 39.80 | 16,775 | +0.20(+0.51%) |
Oct 04, 2021 | 42.00 | 42.80 | 39.20 | 39.60 | 45,351 | -1.60(-3.88%) |
Oct 01, 2021 | 43.60 | 43.80 | 40.80 | 41.20 | 34,685 | -2.40(-5.50%) |
Sep 30, 2021 | 43.20 | 44.20 | 41.60 | 43.60 | 38,780 | +1.20(+2.83%) |
Sep 29, 2021 | 45.40 | 46.40 | 42.60 | 42.40 | 32,783 | -3.00(-6.61%) |
Sep 28, 2021 | 48.00 | 48.00 | 44.80 | 45.40 | 38,820 | -2.60(-5.42%) |
Sep 27, 2021 | 46.20 | 48.40 | 46.20 | 48.00 | 21,516 | +1.80(+3.90%) |
Sep 24, 2021 | 45.00 | 46.40 | 44.40 | 46.20 | 15,839 | +1.20(+2.67%) |
Sep 23, 2021 | 45.20 | 47.20 | 44.80 | 45.00 | 33,976 | -0.20(-0.44%) |
Sep 22, 2021 | 45.40 | 46.20 | 44.90 | 45.20 | 28,028 | +0.40(+0.89%) |
Sep 21, 2021 | 45.00 | 46.20 | 44.20 | 44.80 | 20,092 | +1.20(+2.75%) |
Sep 20, 2021 | 44.40 | 45.60 | 41.80 | 43.60 | 37,314 | -1.80(-3.96%) |
Sep 17, 2021 | 42.00 | 45.40 | 41.60 | 45.40 | 52,984 | +4.40(+10.73%) |
Sep 16, 2021 | 41.60 | 41.60 | 39.80 | 41.00 | 56,907 | -1.00(-2.38%) |
Sep 15, 2021 | 40.80 | 43.40 | 40.40 | 42.00 | 24,467 | +1.00(+2.44%) |
Sep 14, 2021 | 42.20 | 43.40 | 40.80 | 41.00 | 18,416 | -1.20(-2.84%) |
Sep 13, 2021 | 43.20 | 44.00 | 42.00 | 42.20 | 31,201 | -1.60(-3.65%) |
Sep 10, 2021 | 45.80 | 46.40 | 43.40 | 43.80 | 34,010 | -2.00(-4.37%) |
Sep 09, 2021 | 47.40 | 47.40 | 45.60 | 45.80 | 17,098 | -1.20(-2.55%) |
Sep 08, 2021 | 45.60 | 47.20 | 45.00 | 47.00 | 22,194 | +1.00(+2.17%) |
Sep 07, 2021 | 48.00 | 49.40 | 45.80 | 46.00 | 25,161 | -2.00(-4.17%) |
Sep 03, 2021 | 48.60 | 49.20 | 47.60 | 48.00 | 11,128 | -0.60(-1.23%) |
Sep 02, 2021 | 49.20 | 49.80 | 48.00 | 48.60 | 19,884 | +0.20(+0.41%) |
Sep 01, 2021 | 48.60 | 49.60 | 48.20 | 48.40 | 9,709 | -0.60(-1.22%) |
Aug 31, 2021 | 46.80 | 49.00 | 46.50 | 49.00 | 21,999 | +1.80(+3.81%) |
Aug 30, 2021 | 48.40 | 49.60 | 46.22 | 47.20 | 19,169 | -0.80(-1.67%) |
Aug 27, 2021 | 48.20 | 49.20 | 47.60 | 48.00 | 19,380 | +0.40(+0.84%) |
Aug 26, 2021 | 46.80 | 48.40 | 46.10 | 47.60 | 37,453 | +1.00(+2.15%) |
Aug 25, 2021 | 45.20 | 47.60 | 44.60 | 46.60 | 25,391 | +1.40(+3.10%) |
Aug 24, 2021 | 44.20 | 46.00 | 43.80 | 45.20 | 39,526 | +1.20(+2.73%) |
Aug 23, 2021 | 43.60 | 45.20 | 43.20 | 44.00 | 24,703 | +1.00(+2.33%) |
Aug 20, 2021 | 42.60 | 44.40 | 42.40 | 43.00 | 35,633 | +0.00(+0.00%) |
Aug 19, 2021 | 44.20 | 44.40 | 42.80 | 43.00 | 21,962 | -1.20(-2.71%) |
Aug 18, 2021 | 43.80 | 45.00 | 43.30 | 44.20 | 14,438 | +0.00(+0.00%) |
Aug 17, 2021 | 43.00 | 44.80 | 42.20 | 44.20 | 22,580 | +0.40(+0.91%) |
Aug 16, 2021 | 45.40 | 45.60 | 43.40 | 43.80 | 27,456 | -2.00(-4.37%) |
Aug 13, 2021 | 46.40 | 46.40 | 45.00 | 45.80 | 15,987 | -0.80(-1.72%) |
Aug 12, 2021 | 45.20 | 46.60 | 45.00 | 46.60 | 23,214 | +1.00(+2.19%) |
Aug 11, 2021 | 46.80 | 46.80 | 45.02 | 45.60 | 19,604 | -0.60(-1.30%) |
Aug 10, 2021 | 44.40 | 47.20 | 43.60 | 46.20 | 44,099 | +1.80(+4.05%) |
Aug 09, 2021 | 45.60 | 45.80 | 43.60 | 44.40 | 30,059 | -1.60(-3.48%) |
Aug 06, 2021 | 41.60 | 46.00 | 40.40 | 46.00 | 58,856 | +3.40(+7.98%) |
Aug 05, 2021 | 38.60 | 42.60 | 37.00 | 42.60 | 72,359 | +4.60(+12.11%) |
Aug 04, 2021 | 40.20 | 40.90 | 38.00 | 38.00 | 20,730 | -2.80(-6.86%) |
Aug 03, 2021 | 40.60 | 40.80 | 39.30 | 40.80 | 13,477 | +1.00(+2.51%) |
Aug 02, 2021 | 39.45 | 40.50 | 38.70 | 39.80 | 15,661 | +0.80(+2.05%) |
Jul 30, 2021 | 38.80 | 40.15 | 38.80 | 39.00 | 12,699 | -0.40(-1.02%) |
Jul 29, 2021 | 40.00 | 40.40 | 39.20 | 39.40 | 7,269 | -0.60(-1.50%) |
Jul 28, 2021 | 38.60 | 40.10 | 38.42 | 40.00 | 13,480 | +1.40(+3.63%) |
Jul 27, 2021 | 39.00 | 39.00 | 37.40 | 38.60 | 24,888 | -0.40(-1.03%) |
Jul 26, 2021 | 41.20 | 41.20 | 39.00 | 39.00 | 21,774 | -2.20(-5.34%) |
Jul 23, 2021 | 41.60 | 41.70 | 40.00 | 41.20 | 16,657 | -0.40(-0.96%) |
Jul 22, 2021 | 41.60 | 42.00 | 41.00 | 41.60 | 11,742 | -0.60(-1.42%) |
Jul 21, 2021 | 41.40 | 42.60 | 41.00 | 42.20 | 21,743 | +0.60(+1.44%) |
Jul 20, 2021 | 39.40 | 43.00 | 39.10 | 41.60 | 50,787 | +2.00(+5.05%) |
Jul 19, 2021 | 40.20 | 41.70 | 38.80 | 39.60 | 33,934 | -1.00(-2.46%) |
Jul 16, 2021 | 40.00 | 41.20 | 39.40 | 40.60 | 62,899 | +0.00(+0.00%) |
Jul 15, 2021 | 37.00 | 40.60 | 35.60 | 40.60 | 76,703 | +3.40(+9.14%) |
Jul 14, 2021 | 39.00 | 39.00 | 37.10 | 37.20 | 30,604 | -1.40(-3.63%) |
Jul 13, 2021 | 39.40 | 39.80 | 38.00 | 38.60 | 18,511 | -0.60(-1.53%) |
Jul 12, 2021 | 40.60 | 41.40 | 39.10 | 39.20 | 28,070 | -1.40(-3.45%) |
Jul 09, 2021 | 39.40 | 40.80 | 39.00 | 40.60 | 44,564 | +2.20(+5.73%) |
Jul 08, 2021 | 37.00 | 38.60 | 36.80 | 38.40 | 24,916 | +0.00(+0.00%) |
Jul 07, 2021 | 39.20 | 39.60 | 37.00 | 38.40 | 46,884 | +0.00(+0.00%) |
Jul 06, 2021 | 41.00 | 41.20 | 38.20 | 38.40 | 58,949 | -2.40(-5.88%) |
Jul 02, 2021 | 41.60 | 41.80 | 39.60 | 40.80 | 24,788 | -0.20(-0.49%) |