Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.600 | 6.899 | 6.541 | 6.720 | 17,091 | -0.06(-0.88%) |
Feb 25, 2022 | 6.900 | 7.020 | 6.690 | 6.780 | 35,944 | +0.00(+0.00%) |
Feb 24, 2022 | 6.420 | 6.780 | 6.000 | 6.780 | 60,306 | +0.18(+2.73%) |
Feb 23, 2022 | 6.780 | 6.840 | 6.480 | 6.600 | 29,289 | +0.00(+0.00%) |
Feb 22, 2022 | 6.840 | 6.899 | 6.600 | 6.600 | 54,549 | -0.48(-6.78%) |
Feb 18, 2022 | 7.080 | 0 | -0.12(-1.67%) | |||
Feb 17, 2022 | 7.620 | 7.736 | 7.142 | 7.200 | 23,693 | -0.42(-5.51%) |
Feb 16, 2022 | 7.800 | 7.800 | 7.440 | 7.620 | 32,099 | -0.06(-0.78%) |
Feb 15, 2022 | 7.440 | 7.680 | 7.140 | 7.680 | 45,395 | +0.36(+4.92%) |
Feb 14, 2022 | 7.020 | 7.380 | 7.020 | 7.320 | 37,515 | +0.48(+7.02%) |
Feb 11, 2022 | 7.440 | 7.740 | 6.840 | 6.840 | 47,446 | -0.54(-7.32%) |
Feb 10, 2022 | 7.320 | 7.860 | 7.320 | 7.380 | 33,083 | -0.06(-0.81%) |
Feb 09, 2022 | 7.080 | 7.560 | 7.080 | 7.440 | 58,127 | +0.36(+5.08%) |
Feb 08, 2022 | 7.200 | 7.320 | 6.990 | 7.080 | 28,600 | +0.06(+0.85%) |
Feb 07, 2022 | 7.020 | 7.200 | 6.960 | 7.020 | 37,272 | +0.12(+1.74%) |
Feb 04, 2022 | 6.780 | 7.020 | 6.600 | 6.900 | 28,964 | +0.06(+0.88%) |
Feb 03, 2022 | 6.780 | 6.840 | 32,798 | -0.12(-1.72%) | ||
Feb 02, 2022 | 7.260 | 7.320 | 6.870 | 6.960 | 36,395 | -0.18(-2.52%) |
Feb 01, 2022 | 6.960 | 7.380 | 6.900 | 7.140 | 33,665 | +0.24(+3.48%) |
Jan 31, 2022 | 6.780 | 6.900 | 67,035 | +0.18(+2.68%) | ||
Jan 28, 2022 | 6.540 | 6.763 | 6.420 | 6.720 | 43,642 | +0.12(+1.82%) |
Jan 27, 2022 | 6.960 | 7.020 | 6.540 | 6.600 | 30,248 | -0.30(-4.35%) |
Jan 26, 2022 | 7.200 | 7.500 | 6.750 | 6.900 | 58,222 | -0.24(-3.36%) |
Jan 25, 2022 | 6.840 | 7.320 | 6.780 | 7.140 | 65,170 | +0.36(+5.31%) |
Jan 24, 2022 | 6.900 | 6.995 | 6.360 | 6.780 | 82,603 | -0.48(-6.61%) |
Jan 21, 2022 | 7.680 | 7.794 | 7.020 | 7.260 | 85,052 | -0.42(-5.47%) |
Jan 20, 2022 | 7.740 | 8.640 | 7.680 | 7.680 | 101,391 | -0.24(-3.03%) |
Jan 19, 2022 | 8.100 | 8.160 | 7.740 | 7.920 | 76,593 | -0.18(-2.22%) |
Jan 18, 2022 | 8.280 | 8.308 | 8.100 | 8.100 | 33,906 | -0.24(-2.88%) |
Jan 14, 2022 | 8.340 | 0 | +0.36(+4.51%) | |||
Jan 13, 2022 | 8.040 | 8.280 | 7.980 | 7.980 | 58,741 | -0.18(-2.21%) |
Jan 12, 2022 | 8.400 | 8.400 | 7.980 | 8.160 | 54,951 | +0.00(+0.00%) |
Jan 11, 2022 | 7.500 | 8.460 | 7.500 | 8.160 | 147,055 | +0.48(+6.25%) |
Jan 10, 2022 | 7.740 | 7.920 | 7.440 | 7.680 | 80,981 | -0.12(-1.54%) |
Jan 07, 2022 | 8.400 | 8.460 | 7.740 | 7.800 | 120,581 | -0.54(-6.47%) |
Jan 06, 2022 | 8.400 | 8.700 | 7.740 | 8.340 | 127,234 | -0.24(-2.80%) |
Jan 05, 2022 | 8.700 | 9.540 | 8.340 | 8.580 | 401,076 | +0.00(+0.00%) |
Jan 04, 2022 | 8.580 | 8.760 | 7.620 | 8.580 | 416,167 | +0.30(+3.62%) |
Jan 03, 2022 | 7.500 | 8.340 | 7.500 | 8.280 | 288,856 | +0.72(+9.52%) |
Dec 31, 2021 | 7.380 | 8.098 | 7.380 | 7.560 | 146,673 | +0.06(+0.80%) |
Dec 30, 2021 | 7.260 | 7.860 | 7.140 | 7.500 | 157,880 | +0.00(+0.00%) |
Dec 29, 2021 | 7.740 | 8.040 | 6.960 | 7.500 | 375,083 | +0.12(+1.63%) |
Dec 28, 2021 | 8.220 | 8.200 | 7.260 | 7.380 | 382,900 | -0.66(-8.21%) |
Dec 27, 2021 | 8.460 | 8.573 | 7.680 | 8.040 | 536,655 | -0.36(-4.29%) |
Dec 23, 2021 | 9.060 | 10.14 | 8.280 | 8.400 | 1,305,410 | -1.74(-17.16%) |
Dec 22, 2021 | 7.920 | 10.74 | 7.800 | 10.14 | 7,907,993 | +3.48(+52.25%) |
Dec 21, 2021 | 6.600 | 7.140 | 6.600 | 6.660 | 1,118,771 | -0.06(-0.89%) |
Dec 20, 2021 | 6.600 | 6.840 | 6.480 | 6.720 | 69,012 | -0.12(-1.75%) |
Dec 17, 2021 | 6.540 | 6.840 | 6.240 | 6.840 | 89,690 | +0.42(+6.54%) |
Dec 16, 2021 | 6.720 | 6.720 | 6.300 | 6.420 | 41,567 | +0.00(+0.00%) |
Dec 15, 2021 | 6.360 | 6.600 | 6.240 | 6.420 | 32,864 | -0.06(-0.93%) |
Dec 14, 2021 | 6.600 | 6.840 | 6.247 | 6.480 | 49,760 | -0.30(-4.42%) |
Dec 13, 2021 | 7.020 | 7.020 | 6.600 | 6.780 | 60,460 | -0.24(-3.42%) |
Dec 10, 2021 | 7.140 | 7.380 | 6.900 | 7.020 | 37,286 | -0.18(-2.50%) |
Dec 09, 2021 | 7.380 | 7.500 | 7.140 | 7.200 | 32,994 | -0.18(-2.44%) |
Dec 08, 2021 | 7.440 | 7.740 | 7.020 | 7.380 | 42,986 | +0.18(+2.50%) |
Dec 07, 2021 | 7.140 | 7.620 | 7.120 | 7.200 | 49,008 | +0.06(+0.84%) |
Dec 06, 2021 | 6.900 | 7.200 | 6.600 | 7.140 | 47,786 | +0.12(+1.71%) |
Dec 03, 2021 | 7.800 | 7.800 | 6.900 | 7.020 | 89,605 | -0.72(-9.30%) |
Dec 02, 2021 | 7.680 | 7.740 | 7.140 | 7.740 | 183,243 | +0.12(+1.57%) |
Dec 01, 2021 | 8.220 | 8.220 | 7.560 | 7.620 | 40,625 | -0.48(-5.93%) |
Nov 30, 2021 | 7.920 | 8.202 | 7.680 | 8.100 | 41,960 | +0.06(+0.75%) |
Nov 29, 2021 | 8.280 | 8.580 | 8.040 | 8.040 | 25,446 | -0.24(-2.90%) |
Nov 26, 2021 | 8.400 | 8.449 | 8.040 | 8.280 | 17,514 | -0.30(-3.50%) |
Nov 24, 2021 | 7.860 | 8.640 | 7.680 | 8.580 | 45,193 | +0.54(+6.72%) |
Nov 23, 2021 | 8.220 | 8.339 | 7.860 | 8.040 | 61,047 | -0.18(-2.19%) |
Nov 22, 2021 | 8.760 | 8.760 | 8.100 | 8.220 | 62,663 | -0.54(-6.16%) |
Nov 19, 2021 | 8.520 | 8.878 | 8.460 | 8.760 | 42,734 | +0.36(+4.29%) |
Nov 18, 2021 | 9.060 | 8.520 | 8.400 | 8.400 | 112,642 | -0.72(-7.89%) |
Nov 17, 2021 | 9.300 | 9.400 | 9.120 | 9.120 | 49,504 | -0.12(-1.30%) |
Nov 16, 2021 | 9.420 | 9.551 | 9.120 | 9.240 | 102,837 | -0.30(-3.14%) |
Nov 15, 2021 | 9.720 | 9.840 | 9.480 | 9.540 | 56,025 | -0.18(-1.85%) |
Nov 12, 2021 | 9.840 | 9.960 | 9.660 | 9.720 | 42,152 | -0.06(-0.61%) |
Nov 11, 2021 | 10.02 | 10.02 | 9.600 | 9.780 | 68,501 | -0.24(-2.40%) |
Nov 10, 2021 | 10.32 | 10.02 | 64,559 | -0.12(-1.18%) | ||
Nov 09, 2021 | 10.26 | 10.38 | 9.960 | 10.14 | 58,086 | -0.06(-0.59%) |
Nov 08, 2021 | 10.14 | 10.50 | 10.14 | 10.20 | 46,352 | +0.00(+0.00%) |
Nov 05, 2021 | 10.50 | 10.62 | 9.960 | 10.20 | 89,494 | -0.42(-3.95%) |
Nov 04, 2021 | 10.44 | 10.74 | 10.32 | 10.62 | 76,961 | +0.30(+2.91%) |
Nov 03, 2021 | 10.26 | 10.38 | 10.08 | 10.32 | 64,452 | +0.18(+1.78%) |
Nov 02, 2021 | 10.32 | 10.38 | 10.02 | 10.14 | 53,448 | -0.24(-2.31%) |
Nov 01, 2021 | 10.02 | 10.44 | 10.02 | 10.38 | 67,257 | +0.36(+3.59%) |
Oct 29, 2021 | 10.02 | 10.20 | 9.960 | 10.02 | 47,241 | -0.06(-0.60%) |
Oct 28, 2021 | 10.08 | 10.44 | 9.960 | 10.08 | 80,197 | +0.06(+0.60%) |
Oct 27, 2021 | 10.20 | 10.26 | 9.960 | 10.02 | 54,854 | -0.12(-1.18%) |
Oct 26, 2021 | 10.14 | 10.14 | 43,065 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.02 | 10.32 | 9.960 | 10.14 | 68,769 | +0.06(+0.60%) |
Oct 22, 2021 | 10.38 | 10.44 | 9.960 | 10.08 | 84,685 | -0.30(-2.89%) |
Oct 21, 2021 | 10.86 | 11.26 | 10.38 | 10.38 | 67,425 | -0.42(-3.89%) |
Oct 20, 2021 | 10.50 | 10.86 | 10.32 | 10.80 | 92,281 | +0.42(+4.05%) |
Oct 19, 2021 | 10.38 | 10.44 | 10.08 | 10.38 | 38,422 | +0.12(+1.17%) |
Oct 18, 2021 | 10.26 | 10.44 | 10.26 | 10.26 | 42,547 | -0.15(-1.44%) |
Oct 15, 2021 | 10.32 | 10.68 | 10.32 | 10.41 | 41,153 | -0.03(-0.29%) |
Oct 14, 2021 | 10.56 | 10.80 | 10.38 | 10.44 | 64,076 | -0.12(-1.14%) |
Oct 13, 2021 | 10.68 | 10.68 | 10.31 | 10.56 | 33,523 | -0.18(-1.68%) |
Oct 12, 2021 | 10.02 | 10.89 | 10.02 | 10.74 | 84,039 | +0.72(+7.19%) |
Oct 11, 2021 | 10.32 | 10.38 | 9.960 | 10.02 | 63,660 | -0.30(-2.91%) |
Oct 08, 2021 | 10.80 | 10.83 | 10.32 | 10.32 | 60,569 | -0.48(-4.44%) |
Oct 07, 2021 | 10.80 | 10.98 | 10.65 | 10.80 | 54,475 | -0.12(-1.10%) |
Oct 06, 2021 | 10.80 | 11.22 | 10.38 | 10.92 | 95,002 | +0.30(+2.82%) |
Oct 05, 2021 | 11.28 | 11.40 | 10.56 | 10.62 | 102,435 | -0.66(-5.85%) |
Oct 04, 2021 | 11.76 | 11.88 | 11.10 | 11.28 | 96,259 | -0.78(-6.47%) |
Oct 01, 2021 | 11.88 | 12.24 | 11.70 | 12.06 | 57,947 | +0.06(+0.50%) |
Sep 30, 2021 | 11.76 | 12.18 | 11.46 | 12.00 | 76,015 | +0.24(+2.04%) |
Sep 29, 2021 | 12.72 | 12.78 | 11.67 | 11.76 | 147,541 | -0.96(-7.55%) |
Sep 28, 2021 | 13.44 | 13.44 | 12.60 | 12.72 | 121,429 | -0.96(-7.02%) |
Sep 27, 2021 | 13.56 | 14.28 | 13.26 | 13.68 | 206,328 | +0.12(+0.88%) |
Sep 24, 2021 | 13.08 | 14.10 | 12.78 | 13.56 | 370,581 | +0.96(+7.62%) |
Sep 23, 2021 | 12.72 | 12.83 | 12.36 | 12.60 | 91,988 | -0.12(-0.94%) |
Sep 22, 2021 | 12.84 | 13.02 | 12.66 | 12.72 | 44,417 | +0.06(+0.47%) |
Sep 21, 2021 | 12.24 | 12.81 | 11.88 | 12.66 | 93,082 | +0.48(+3.94%) |
Sep 20, 2021 | 12.72 | 12.97 | 11.94 | 12.18 | 99,982 | -0.96(-7.31%) |
Sep 17, 2021 | 12.84 | 13.32 | 12.84 | 13.14 | 69,498 | +0.12(+0.92%) |
Sep 16, 2021 | 13.20 | 13.20 | 12.66 | 13.02 | 72,072 | -0.24(-1.81%) |
Sep 15, 2021 | 13.20 | 13.38 | 12.84 | 13.26 | 103,787 | +0.06(+0.45%) |
Sep 14, 2021 | 14.46 | 14.46 | 13.08 | 13.20 | 233,458 | -1.50(-10.20%) |
Sep 13, 2021 | 14.40 | 14.88 | 13.92 | 14.70 | 267,017 | +0.66(+4.70%) |
Sep 10, 2021 | 13.50 | 14.34 | 13.38 | 14.04 | 255,471 | +0.54(+4.00%) |
Sep 09, 2021 | 13.50 | 13.79 | 13.26 | 13.50 | 102,371 | +0.18(+1.35%) |
Sep 08, 2021 | 13.62 | 14.10 | 12.96 | 13.32 | 191,982 | -0.24(-1.77%) |
Sep 07, 2021 | 14.40 | 14.70 | 13.44 | 13.56 | 216,793 | -0.72(-5.04%) |
Sep 03, 2021 | 15.24 | 15.36 | 14.22 | 14.28 | 279,559 | -0.96(-6.30%) |
Sep 02, 2021 | 15.18 | 16.02 | 15.12 | 15.24 | 330,181 | -0.06(-0.39%) |
Sep 01, 2021 | 16.26 | 16.62 | 15.06 | 15.30 | 276,451 | -0.72(-4.49%) |
Aug 31, 2021 | 17.64 | 17.64 | 15.48 | 16.02 | 519,646 | -3.23(-16.77%) |
Aug 30, 2021 | 19.96 | 20.16 | 18.72 | 19.25 | 243,955 | -0.76(-3.79%) |
Aug 27, 2021 | 19.54 | 21.12 | 19.34 | 20.01 | 281,577 | -0.85(-4.07%) |
Aug 26, 2021 | 22.61 | 22.80 | 20.38 | 20.86 | 151,705 | -1.70(-7.55%) |
Aug 25, 2021 | 21.89 | 23.13 | 21.71 | 22.56 | 141,668 | +0.73(+3.34%) |
Aug 24, 2021 | 21.60 | 22.41 | 21.19 | 21.83 | 110,086 | +0.66(+3.13%) |
Aug 23, 2021 | 20.11 | 21.83 | 19.49 | 21.17 | 147,908 | +1.34(+6.78%) |
Aug 20, 2021 | 19.44 | 19.91 | 18.81 | 19.82 | 68,626 | +0.70(+3.64%) |
Aug 19, 2021 | 18.72 | 19.91 | 18.48 | 19.13 | 54,074 | -1.03(-5.12%) |
Aug 18, 2021 | 19.38 | 20.16 | 18.69 | 20.16 | 85,184 | +0.43(+2.19%) |
Aug 17, 2021 | 19.87 | 20.40 | 19.20 | 19.73 | 76,776 | -0.45(-2.24%) |
Aug 16, 2021 | 21.60 | 21.60 | 19.87 | 20.18 | 112,143 | -1.41(-6.54%) |
Aug 13, 2021 | 21.60 | 22.32 | 21.12 | 21.59 | 120,019 | -0.01(-0.04%) |
Aug 12, 2021 | 21.72 | 21.82 | 21.12 | 21.60 | 62,091 | -0.04(-0.20%) |
Aug 11, 2021 | 22.27 | 22.48 | 21.60 | 21.64 | 89,993 | -0.51(-2.30%) |
Aug 10, 2021 | 23.02 | 23.35 | 22.09 | 22.15 | 79,859 | -0.59(-2.60%) |
Aug 09, 2021 | 22.56 | 23.06 | 22.37 | 22.74 | 56,989 | +0.15(+0.68%) |
Aug 06, 2021 | 22.56 | 22.76 | 22.13 | 22.59 | 57,952 | -0.02(-0.08%) |
Aug 05, 2021 | 22.66 | 23.20 | 21.77 | 22.61 | 96,103 | -0.21(-0.90%) |
Aug 04, 2021 | 25.92 | 27.07 | 22.56 | 22.81 | 341,555 | -3.02(-11.70%) |
Aug 03, 2021 | 23.55 | 26.03 | 22.62 | 25.84 | 431,556 | +2.54(+10.92%) |
Aug 02, 2021 | 21.99 | 23.91 | 21.84 | 23.29 | 154,065 | +1.38(+6.31%) |
Jul 30, 2021 | 21.75 | 22.45 | 21.60 | 21.91 | 66,832 | -0.07(-0.33%) |
Jul 29, 2021 | 22.42 | 23.04 | 21.61 | 21.98 | 61,085 | -0.37(-1.65%) |
Jul 28, 2021 | 21.54 | 23.76 | 21.54 | 22.35 | 92,736 | +0.40(+1.81%) |
Jul 27, 2021 | 22.00 | 22.13 | 20.78 | 21.96 | 80,755 | -0.24(-1.08%) |
Jul 26, 2021 | 22.70 | 22.97 | 22.11 | 22.20 | 69,134 | -0.69(-3.02%) |
Jul 23, 2021 | 23.33 | 23.33 | 22.56 | 22.89 | 49,604 | -0.95(-3.99%) |
Jul 22, 2021 | 24.05 | 24.26 | 22.56 | 23.84 | 72,138 | -0.43(-1.76%) |
Jul 21, 2021 | 24.00 | 24.46 | 23.57 | 24.26 | 75,439 | +0.61(+2.60%) |
Jul 20, 2021 | 22.56 | 24.10 | 22.08 | 23.65 | 87,665 | +0.85(+3.73%) |
Jul 19, 2021 | 21.74 | 23.52 | 21.60 | 22.80 | 189,827 | -1.15(-4.81%) |
Jul 16, 2021 | 25.40 | 25.40 | 23.90 | 23.95 | 199,067 | -1.47(-5.80%) |
Jul 15, 2021 | 25.44 | 26.60 | 24.00 | 25.43 | 541,945 | +0.23(+0.90%) |
Jul 14, 2021 | 27.02 | 27.36 | 24.92 | 25.20 | 435,124 | +0.17(+0.67%) |
Jul 13, 2021 | 26.43 | 26.52 | 24.34 | 25.03 | 120,299 | -1.52(-5.71%) |
Jul 12, 2021 | 26.40 | 27.12 | 25.49 | 26.55 | 129,761 | +0.39(+1.49%) |
Jul 09, 2021 | 25.49 | 26.32 | 24.91 | 26.16 | 69,067 | +0.72(+2.83%) |
Jul 08, 2021 | 25.01 | 26.09 | 24.14 | 25.44 | 79,431 | +0.47(+1.86%) |
Jul 07, 2021 | 26.66 | 26.66 | 24.77 | 24.97 | 154,055 | -1.79(-6.67%) |
Jul 06, 2021 | 27.54 | 27.74 | 26.32 | 26.76 | 178,725 | -0.34(-1.24%) |
Jul 02, 2021 | 27.50 | 27.84 | 26.47 | 27.10 | 126,329 | -1.01(-3.59%) |
Jul 01, 2021 | 27.50 | 30.24 | 27.18 | 28.10 | 341,322 | +1.15(+4.27%) |
Jun 30, 2021 | 26.88 | 27.41 | 26.46 | 26.95 | 97,259 | -0.66(-2.38%) |
Jun 29, 2021 | 28.32 | 28.55 | 26.98 | 27.61 | 136,227 | -1.24(-4.29%) |
Jun 28, 2021 | 29.02 | 29.64 | 28.18 | 28.85 | 186,159 | -0.40(-1.36%) |
Jun 25, 2021 | 27.77 | 30.67 | 27.36 | 29.25 | 421,550 | +1.32(+4.73%) |
Jun 24, 2021 | 27.84 | 28.63 | 26.21 | 27.93 | 508,786 | -0.70(-2.45%) |
Jun 23, 2021 | 32.45 | 32.64 | 27.52 | 28.63 | 1,732,406 | +2.71(+10.44%) |
Jun 22, 2021 | 23.52 | 27.02 | 23.38 | 25.92 | 827,881 | +2.40(+10.20%) |
Jun 21, 2021 | 24.00 | 24.27 | 23.04 | 23.52 | 117,006 | -0.72(-2.95%) |
Jun 18, 2021 | 25.04 | 25.22 | 24.00 | 24.24 | 156,238 | -0.99(-3.92%) |
Jun 17, 2021 | 25.44 | 26.78 | 24.96 | 25.22 | 95,908 | -0.12(-0.49%) |
Jun 16, 2021 | 25.44 | 26.40 | 24.53 | 25.35 | 89,091 | +0.15(+0.59%) |
Jun 15, 2021 | 26.81 | 26.88 | 24.54 | 25.20 | 203,316 | -1.61(-6.02%) |
Jun 14, 2021 | 26.98 | 27.84 | 26.66 | 26.81 | 98,886 | +0.30(+1.12%) |
Jun 11, 2021 | 27.36 | 27.36 | 26.02 | 26.52 | 195,351 | -0.84(-3.07%) |
Jun 10, 2021 | 27.45 | 28.23 | 26.26 | 27.36 | 154,047 | -0.14(-0.52%) |
Jun 09, 2021 | 28.80 | 28.89 | 27.12 | 27.50 | 192,054 | -0.82(-2.90%) |
Jun 08, 2021 | 27.80 | 29.27 | 27.36 | 28.32 | 239,952 | +0.89(+3.24%) |
Jun 07, 2021 | 27.36 | 29.38 | 27.14 | 27.43 | 339,087 | +0.29(+1.06%) |
Jun 04, 2021 | 25.73 | 28.29 | 25.50 | 27.14 | 686,449 | +1.73(+6.80%) |
Jun 03, 2021 | 24.89 | 26.83 | 24.86 | 25.42 | 280,812 | +0.14(+0.55%) |
Jun 02, 2021 | 24.00 | 25.63 | 23.58 | 25.28 | 332,826 | +0.94(+3.85%) |
Jun 01, 2021 | 24.14 | 24.48 | 23.35 | 24.34 | 115,379 | +0.37(+1.56%) |
May 28, 2021 | 24.48 | 25.67 | 23.60 | 23.97 | 209,521 | -0.34(-1.38%) |
May 27, 2021 | 24.00 | 24.43 | 23.40 | 24.30 | 134,257 | +0.45(+1.87%) |
May 26, 2021 | 23.52 | 24.43 | 23.28 | 23.86 | 159,594 | +0.39(+1.68%) |
May 25, 2021 | 24.23 | 24.42 | 23.04 | 23.46 | 176,213 | -0.60(-2.49%) |
May 24, 2021 | 24.09 | 25.54 | 23.52 | 24.06 | 279,665 | -0.54(-2.19%) |
May 21, 2021 | 23.57 | 25.15 | 22.56 | 24.60 | 439,862 | +0.60(+2.50%) |
May 20, 2021 | 27.36 | 27.36 | 23.04 | 24.00 | 667,115 | -1.77(-6.86%) |
May 19, 2021 | 21.46 | 27.07 | 21.14 | 25.77 | 1,054,862 | +3.93(+18.00%) |
May 18, 2021 | 20.83 | 22.32 | 20.74 | 21.84 | 216,613 | +0.85(+4.05%) |
May 17, 2021 | 20.64 | 21.55 | 20.41 | 20.99 | 70,918 | +0.06(+0.28%) |
May 14, 2021 | 21.12 | 21.98 | 20.71 | 20.93 | 126,192 | +0.10(+0.46%) |
May 13, 2021 | 20.66 | 22.56 | 19.73 | 20.83 | 198,507 | +0.19(+0.93%) |
May 12, 2021 | 20.61 | 21.02 | 19.92 | 20.64 | 121,266 | -0.58(-2.74%) |
May 11, 2021 | 19.73 | 22.08 | 18.72 | 21.22 | 161,337 | -0.38(-1.76%) |
May 10, 2021 | 23.04 | 24.05 | 20.88 | 21.60 | 331,040 | -1.05(-4.62%) |
May 07, 2021 | 27.21 | 29.75 | 22.37 | 22.65 | 2,010,821 | +3.21(+16.49%) |
May 06, 2021 | 20.43 | 20.43 | 18.72 | 19.44 | 162,684 | -1.14(-5.55%) |
May 05, 2021 | 21.60 | 21.60 | 20.26 | 20.58 | 121,219 | -0.85(-3.99%) |
May 04, 2021 | 21.60 | 22.22 | 20.26 | 21.44 | 139,181 | -0.68(-3.08%) |
May 03, 2021 | 23.86 | 23.98 | 22.08 | 22.12 | 191,059 | -1.55(-6.53%) |
Apr 30, 2021 | 23.81 | 25.33 | 23.04 | 23.66 | 170,687 | -0.11(-0.44%) |
Apr 29, 2021 | 24.65 | 25.14 | 23.28 | 23.77 | 103,064 | -0.72(-2.96%) |
Apr 28, 2021 | 24.96 | 25.44 | 23.58 | 24.49 | 119,964 | -0.47(-1.87%) |
Apr 27, 2021 | 25.92 | 27.36 | 24.48 | 24.96 | 237,211 | -0.48(-1.87%) |
Apr 26, 2021 | 23.04 | 25.68 | 22.78 | 25.44 | 321,954 | +3.09(+13.83%) |
Apr 23, 2021 | 22.13 | 22.70 | 22.03 | 22.34 | 106,885 | +0.26(+1.20%) |
Apr 22, 2021 | 22.45 | 23.26 | 21.38 | 22.08 | 179,933 | +0.00(+0.00%) |
Apr 21, 2021 | 19.68 | 22.56 | 19.20 | 22.08 | 226,445 | +2.05(+10.26%) |
Apr 20, 2021 | 21.49 | 21.60 | 19.37 | 20.03 | 137,836 | -1.09(-5.16%) |
Apr 19, 2021 | 19.68 | 21.60 | 19.20 | 21.12 | 217,847 | +1.58(+8.08%) |
Apr 16, 2021 | 20.12 | 20.16 | 18.29 | 19.54 | 291,631 | -1.51(-7.16%) |
Apr 15, 2021 | 23.52 | 23.98 | 20.43 | 21.04 | 179,716 | -1.39(-6.20%) |
Apr 14, 2021 | 22.20 | 24.00 | 21.73 | 22.44 | 169,016 | -0.18(-0.79%) |
Apr 13, 2021 | 24.14 | 24.19 | 21.65 | 22.61 | 217,757 | -1.87(-7.63%) |
Apr 12, 2021 | 24.98 | 25.72 | 24.07 | 24.48 | 139,576 | -1.38(-5.35%) |
Apr 09, 2021 | 27.84 | 27.98 | 25.02 | 25.86 | 117,295 | -0.76(-2.85%) |
Apr 08, 2021 | 25.25 | 28.32 | 25.06 | 26.62 | 240,288 | +1.37(+5.44%) |
Apr 07, 2021 | 27.36 | 27.36 | 24.96 | 25.25 | 208,021 | -2.11(-7.72%) |
Apr 06, 2021 | 28.32 | 28.32 | 27.02 | 27.36 | 107,123 | -0.96(-3.39%) |
Apr 05, 2021 | 29.56 | 29.66 | 27.36 | 28.32 | 144,764 | -0.72(-2.48%) |
Apr 01, 2021 | 28.77 | 30.72 | 28.56 | 29.04 | 203,229 | +0.24(+0.83%) |
Mar 31, 2021 | 28.68 | 29.75 | 28.61 | 28.80 | 114,873 | +0.48(+1.69%) |
Mar 30, 2021 | 27.74 | 29.28 | 26.88 | 28.32 | 114,855 | +0.15(+0.55%) |
Mar 29, 2021 | 28.96 | 29.18 | 27.36 | 28.17 | 144,621 | -1.26(-4.29%) |
Mar 26, 2021 | 30.24 | 30.24 | 28.47 | 29.43 | 147,522 | -0.59(-1.95%) |
Mar 25, 2021 | 27.36 | 30.43 | 26.88 | 30.01 | 210,240 | +1.21(+4.22%) |
Mar 24, 2021 | 31.68 | 32.16 | 28.80 | 28.80 | 282,271 | -2.95(-9.30%) |
Mar 23, 2021 | 33.12 | 33.43 | 31.20 | 31.75 | 331,990 | -2.33(-6.83%) |
Mar 22, 2021 | 33.12 | 35.52 | 33.12 | 34.08 | 626,533 | +1.30(+3.95%) |
Mar 19, 2021 | 33.18 | 33.33 | 31.36 | 32.78 | 172,845 | -0.34(-1.01%) |
Mar 18, 2021 | 33.60 | 35.04 | 32.64 | 33.12 | 218,333 | -1.44(-4.17%) |
Mar 17, 2021 | 32.74 | 35.52 | 32.64 | 34.56 | 209,956 | +0.24(+0.70%) |
Mar 16, 2021 | 36.57 | 36.62 | 32.64 | 34.32 | 352,012 | -2.26(-6.17%) |
Mar 15, 2021 | 37.94 | 38.97 | 35.04 | 36.58 | 558,438 | +1.82(+5.25%) |
Mar 12, 2021 | 32.60 | 35.50 | 32.16 | 34.75 | 440,789 | +1.63(+4.93%) |
Mar 11, 2021 | 32.64 | 33.60 | 31.68 | 33.12 | 350,256 | +0.91(+2.82%) |
Mar 10, 2021 | 33.43 | 34.08 | 31.20 | 32.21 | 374,242 | -0.60(-1.84%) |
Mar 09, 2021 | 33.27 | 33.60 | 31.44 | 32.82 | 501,065 | +2.58(+8.52%) |
Mar 08, 2021 | 30.72 | 32.64 | 28.80 | 30.24 | 484,256 | -0.02(-0.06%) |
Mar 05, 2021 | 28.08 | 31.66 | 23.04 | 30.26 | 572,904 | +3.36(+12.49%) |
Mar 04, 2021 | 30.15 | 30.72 | 25.20 | 26.90 | 566,701 | -4.78(-15.09%) |
Mar 03, 2021 | 33.60 | 34.56 | 30.72 | 31.68 | 370,085 | -1.92(-5.71%) |
Mar 02, 2021 | 36.00 | 36.48 | 33.60 | 33.60 | 259,530 | -2.02(-5.66%) |