Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.840 | 4.320 | 3.802 | 4.237 | 9,322 | +0.32(+8.08%) |
Jul 28, 2022 | 4.280 | 4.360 | 3.502 | 3.920 | 16,511 | -0.52(-11.71%) |
Jul 27, 2022 | 4.240 | 4.520 | 4.000 | 4.440 | 4,119 | +0.08(+1.83%) |
Jul 26, 2022 | 4.560 | 4.620 | 4.000 | 4.360 | 16,157 | -0.16(-3.54%) |
Jul 25, 2022 | 5.520 | 5.520 | 4.320 | 4.520 | 28,811 | -0.08(-1.74%) |
Jul 22, 2022 | 4.680 | 5.560 | 4.360 | 4.600 | 59,716 | +0.00(+0.01%) |
Jul 21, 2022 | 4.240 | 4.600 | 4.172 | 4.600 | 18,624 | +0.28(+6.47%) |
Jul 20, 2022 | 4.400 | 4.480 | 4.200 | 4.320 | 10,660 | +0.00(+0.00%) |
Jul 19, 2022 | 4.120 | 4.320 | 4.120 | 4.320 | 12,882 | +0.32(+8.00%) |
Jul 18, 2022 | 4.000 | 4.200 | 3.920 | 4.000 | 6,121 | -0.04(-0.99%) |
Jul 15, 2022 | 4.309 | 4.309 | 3.920 | 4.040 | 13,164 | -0.28(-6.48%) |
Jul 14, 2022 | 4.000 | 4.600 | 3.920 | 4.320 | 19,996 | +0.20(+4.85%) |
Jul 13, 2022 | 4.160 | 4.272 | 4.000 | 4.120 | 4,862 | +0.00(+0.00%) |
Jul 12, 2022 | 4.400 | 4.400 | 3.896 | 4.120 | 5,791 | -0.12(-2.83%) |
Jul 11, 2022 | 4.360 | 4.400 | 4.160 | 4.240 | 10,186 | -0.16(-3.63%) |
Jul 08, 2022 | 4.400 | 4.480 | 4.004 | 4.400 | 5,622 | +0.08(+1.84%) |
Jul 07, 2022 | 4.440 | 4.640 | 4.120 | 4.320 | 17,531 | -0.04(-0.92%) |
Jul 06, 2022 | 3.480 | 4.880 | 3.496 | 4.360 | 71,400 | +0.74(+20.50%) |
Jul 05, 2022 | 3.744 | 3.744 | 3.200 | 3.618 | 4,937 | -0.01(-0.35%) |
Jul 01, 2022 | 3.360 | 3.631 | 3.360 | 3.631 | 2,122 | +0.42(+12.92%) |
Jun 30, 2022 | 3.372 | 3.372 | 2.922 | 3.216 | 3,601 | -0.06(-1.96%) |
Jun 29, 2022 | 3.360 | 3.394 | 3.001 | 3.280 | 1,178 | -0.12(-3.52%) |
Jun 28, 2022 | 3.080 | 3.520 | 3.000 | 3.400 | 7,814 | +0.32(+10.38%) |
Jun 27, 2022 | 3.292 | 3.292 | 3.001 | 3.080 | 2,446 | -0.08(-2.56%) |
Jun 24, 2022 | 3.356 | 3.436 | 3.040 | 3.161 | 7,891 | +0.13(+4.44%) |
Jun 23, 2022 | 3.276 | 3.324 | 2.902 | 3.026 | 15,075 | -0.28(-8.38%) |
Jun 22, 2022 | 3.013 | 3.519 | 3.008 | 3.303 | 6,592 | -0.06(-1.68%) |
Jun 21, 2022 | 3.120 | 3.420 | 3.100 | 3.360 | 4,290 | +0.04(+1.19%) |
Jun 17, 2022 | 3.378 | 3.516 | 3.240 | 3.320 | 2,402 | +0.12(+3.65%) |
Jun 16, 2022 | 3.320 | 3.600 | 3.203 | 3.203 | 4,260 | -0.25(-7.35%) |
Jun 15, 2022 | 3.486 | 3.599 | 3.280 | 3.457 | 4,987 | +0.12(+3.51%) |
Jun 14, 2022 | 3.440 | 3.600 | 3.240 | 3.340 | 3,224 | -0.15(-4.27%) |
Jun 13, 2022 | 3.573 | 3.892 | 3.331 | 3.489 | 11,087 | -0.27(-7.23%) |
Jun 10, 2022 | 3.566 | 4.080 | 3.240 | 3.761 | 20,658 | +0.16(+4.47%) |
Jun 09, 2022 | 3.800 | 3.804 | 3.520 | 3.600 | 14,296 | -0.16(-4.26%) |
Jun 08, 2022 | 3.959 | 3.959 | 3.640 | 3.760 | 6,617 | +0.03(+0.80%) |
Jun 07, 2022 | 3.720 | 3.990 | 3.727 | 3.730 | 7,798 | -0.09(-2.25%) |
Jun 06, 2022 | 3.960 | 4.100 | 3.800 | 3.816 | 11,322 | -0.06(-1.65%) |
Jun 03, 2022 | 3.760 | 4.218 | 3.680 | 3.880 | 6,803 | +0.06(+1.66%) |
Jun 02, 2022 | 3.960 | 3.969 | 3.640 | 3.817 | 6,521 | +0.02(+0.45%) |
Jun 01, 2022 | 4.000 | 4.168 | 3.800 | 3.800 | 5,900 | -0.04(-1.05%) |
May 31, 2022 | 3.720 | 3.990 | 3.700 | 3.840 | 3,774 | +0.15(+4.07%) |
May 27, 2022 | 3.640 | 3.880 | 3.400 | 3.690 | 2,722 | +0.01(+0.27%) |
May 26, 2022 | 3.720 | 4.000 | 3.153 | 3.680 | 17,844 | +0.06(+1.66%) |
May 25, 2022 | 3.640 | 3.760 | 3.430 | 3.620 | 4,760 | +0.10(+2.84%) |
May 24, 2022 | 3.840 | 3.920 | 3.400 | 3.520 | 5,573 | -0.22(-5.88%) |
May 23, 2022 | 3.587 | 3.760 | 3.440 | 3.740 | 14,822 | +0.30(+8.71%) |
May 20, 2022 | 3.400 | 3.587 | 3.324 | 3.440 | 1,577 | -0.07(-1.97%) |
May 19, 2022 | 3.515 | 3.700 | 3.510 | 3.510 | 9,791 | -0.01(-0.16%) |
May 18, 2022 | 3.299 | 3.960 | 3.299 | 3.515 | 11,493 | -0.00(-0.14%) |
May 17, 2022 | 3.728 | 3.728 | 3.200 | 3.520 | 7,144 | -0.03(-0.87%) |
May 16, 2022 | 3.440 | 4.000 | 3.440 | 3.551 | 15,795 | +0.13(+3.82%) |
May 13, 2022 | 3.600 | 3.800 | 3.320 | 3.420 | 25,512 | -0.18(-5.00%) |
May 12, 2022 | 3.200 | 4.200 | 3.100 | 3.600 | 13,777 | +0.08(+2.27%) |
May 11, 2022 | 3.640 | 3.753 | 3.520 | 3.520 | 5,809 | -0.23(-6.21%) |
May 10, 2022 | 4.080 | 4.720 | 3.640 | 3.753 | 29,443 | -0.31(-7.56%) |
May 09, 2022 | 4.520 | 4.520 | 3.708 | 4.060 | 19,990 | -0.46(-10.18%) |
May 06, 2022 | 5.000 | 5.000 | 4.400 | 4.520 | 8,183 | -0.36(-7.38%) |
May 05, 2022 | 5.320 | 5.320 | 4.800 | 4.880 | 7,261 | -0.36(-6.87%) |
May 04, 2022 | 5.120 | 5.280 | 5.055 | 5.240 | 3,787 | +0.04(+0.77%) |
May 03, 2022 | 5.440 | 5.520 | 5.080 | 5.200 | 3,186 | -0.04(-0.76%) |
May 02, 2022 | 5.280 | 5.560 | 5.000 | 5.240 | 9,871 | -0.16(-2.96%) |
Apr 29, 2022 | 4.960 | 5.400 | 4.800 | 5.400 | 17,275 | +0.72(+15.38%) |
Apr 28, 2022 | 4.640 | 4.760 | 4.400 | 4.680 | 8,802 | +0.36(+8.33%) |
Apr 27, 2022 | 4.320 | 4.520 | 4.320 | 4.320 | 13,320 | -0.24(-5.26%) |
Apr 26, 2022 | 4.720 | 4.840 | 4.520 | 4.560 | 15,298 | -0.04(-0.87%) |
Apr 25, 2022 | 5.240 | 5.240 | 4.600 | 4.600 | 17,194 | -0.44(-8.73%) |
Apr 22, 2022 | 5.080 | 5.400 | 5.000 | 5.040 | 21,700 | -0.08(-1.56%) |
Apr 21, 2022 | 5.600 | 5.880 | 5.080 | 5.120 | 12,632 | -0.36(-6.57%) |
Apr 20, 2022 | 6.120 | 6.120 | 5.400 | 5.480 | 37,611 | -0.64(-10.46%) |
Apr 19, 2022 | 6.200 | 6.360 | 6.040 | 6.120 | 17,125 | +0.12(+2.00%) |
Apr 18, 2022 | 7.000 | 7.400 | 6.000 | 6.000 | 34,742 | -1.20(-16.67%) |
Apr 14, 2022 | 7.880 | 7.958 | 7.080 | 7.200 | 30,022 | -0.28(-3.74%) |
Apr 13, 2022 | 7.120 | 7.612 | 7.000 | 7.480 | 16,840 | +0.32(+4.47%) |
Apr 12, 2022 | 7.440 | 8.040 | 7.040 | 7.160 | 8,320 | -0.16(-2.19%) |
Apr 11, 2022 | 7.800 | 8.200 | 7.120 | 7.320 | 18,289 | -0.76(-9.41%) |
Apr 08, 2022 | 8.000 | 8.200 | 7.600 | 8.080 | 4,759 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.040 | 8.000 | 8.080 | 23,704 | -0.92(-10.22%) |
Apr 06, 2022 | 8.480 | 9.000 | 8.280 | 9.000 | 10,081 | +0.56(+6.64%) |
Apr 05, 2022 | 7.920 | 8.440 | 7.721 | 8.440 | 15,107 | +0.64(+8.21%) |
Apr 04, 2022 | 7.920 | 7.920 | 7.505 | 7.800 | 7,260 | +0.00(+0.00%) |
Apr 01, 2022 | 7.520 | 7.962 | 7.400 | 7.800 | 5,006 | +0.38(+5.12%) |
Mar 31, 2022 | 7.640 | 7.960 | 7.420 | 7.420 | 8,369 | -0.50(-6.31%) |
Mar 30, 2022 | 7.600 | 7.984 | 7.520 | 7.920 | 17,006 | +0.56(+7.61%) |
Mar 29, 2022 | 7.600 | 7.838 | 7.200 | 7.360 | 16,356 | -0.36(-4.66%) |
Mar 28, 2022 | 8.080 | 8.080 | 7.419 | 7.720 | 4,563 | +0.12(+1.58%) |
Mar 25, 2022 | 7.680 | 7.840 | 7.103 | 7.600 | 15,329 | +0.00(+0.00%) |
Mar 24, 2022 | 7.440 | 7.800 | 7.048 | 7.600 | 22,139 | +0.16(+2.15%) |
Mar 23, 2022 | 7.600 | 7.600 | 7.040 | 7.440 | 30,166 | -0.16(-2.11%) |
Mar 22, 2022 | 7.320 | 7.600 | 7.200 | 7.600 | 16,257 | +0.40(+5.56%) |
Mar 21, 2022 | 7.400 | 7.640 | 6.760 | 7.200 | 10,235 | -0.32(-4.26%) |
Mar 18, 2022 | 7.960 | 7.960 | 7.200 | 7.520 | 13,757 | -0.04(-0.53%) |
Mar 17, 2022 | 6.800 | 7.760 | 6.800 | 7.560 | 22,181 | +0.72(+10.53%) |
Mar 16, 2022 | 6.840 | 7.440 | 6.080 | 6.840 | 20,851 | +0.24(+3.64%) |
Mar 15, 2022 | 6.760 | 7.320 | 6.520 | 6.600 | 19,252 | -0.12(-1.79%) |
Mar 14, 2022 | 7.560 | 7.560 | 6.680 | 6.720 | 13,120 | -0.92(-12.04%) |
Mar 11, 2022 | 8.040 | 8.695 | 7.600 | 7.640 | 45,843 | -0.60(-7.28%) |
Mar 10, 2022 | 8.640 | 8.960 | 8.080 | 8.240 | 12,510 | -0.48(-5.50%) |
Mar 09, 2022 | 9.120 | 9.340 | 8.520 | 8.720 | 8,806 | -0.64(-6.84%) |
Mar 08, 2022 | 9.160 | 9.740 | 8.960 | 9.360 | 9,286 | +0.04(+0.43%) |
Mar 07, 2022 | 8.960 | 9.760 | 8.320 | 9.320 | 15,119 | -0.16(-1.69%) |
Mar 04, 2022 | 10.40 | 10.58 | 9.280 | 9.480 | 14,037 | -0.96(-9.20%) |
Mar 03, 2022 | 11.64 | 11.96 | 10.20 | 10.44 | 12,101 | -1.32(-11.22%) |
Mar 02, 2022 | 10.56 | 11.91 | 9.840 | 11.76 | 16,094 | +1.40(+13.51%) |
Mar 01, 2022 | 10.64 | 11.04 | 10.12 | 10.36 | 16,140 | -0.16(-1.52%) |
Feb 28, 2022 | 10.08 | 10.84 | 9.720 | 10.52 | 11,825 | +0.32(+3.13%) |
Feb 25, 2022 | 10.44 | 10.64 | 10.04 | 10.20 | 4,215 | -0.16(-1.54%) |
Feb 24, 2022 | 10.12 | 10.72 | 9.360 | 10.36 | 10,657 | -0.60(-5.47%) |
Feb 23, 2022 | 11.28 | 11.60 | 10.68 | 10.96 | 9,483 | +0.16(+1.48%) |
Feb 22, 2022 | 11.44 | 12.08 | 10.64 | 10.80 | 8,410 | -0.64(-5.59%) |
Feb 18, 2022 | 11.44 | 0 | -0.20(-1.72%) | |||
Feb 17, 2022 | 12.40 | 12.40 | 11.40 | 11.64 | 7,408 | -0.80(-6.43%) |
Feb 16, 2022 | 12.96 | 12.96 | 12.08 | 12.44 | 6,909 | -0.40(-3.12%) |
Feb 15, 2022 | 12.40 | 13.12 | 12.18 | 12.84 | 15,625 | +0.76(+6.29%) |
Feb 14, 2022 | 12.52 | 12.67 | 11.56 | 12.08 | 5,618 | -0.32(-2.58%) |
Feb 11, 2022 | 12.68 | 12.92 | 12.08 | 12.40 | 7,474 | -0.12(-0.96%) |
Feb 10, 2022 | 12.84 | 13.00 | 11.96 | 12.52 | 21,766 | +0.04(+0.32%) |
Feb 09, 2022 | 12.28 | 13.44 | 12.24 | 12.48 | 11,243 | +0.20(+1.63%) |
Feb 08, 2022 | 12.08 | 12.48 | 11.80 | 12.28 | 6,148 | +0.08(+0.66%) |
Feb 07, 2022 | 11.88 | 12.32 | 11.56 | 12.20 | 4,664 | +0.40(+3.39%) |
Feb 04, 2022 | 11.68 | 11.92 | 11.36 | 11.80 | 3,398 | +0.48(+4.24%) |
Feb 03, 2022 | 12.32 | 11.00 | 11.32 | 27,260 | -1.08(-8.71%) | |
Feb 02, 2022 | 12.76 | 13.04 | 11.56 | 12.40 | 12,313 | +0.12(+0.98%) |
Feb 01, 2022 | 12.00 | 12.40 | 11.22 | 12.28 | 19,807 | +0.52(+4.42%) |
Jan 31, 2022 | 10.24 | 11.76 | 34,768 | +1.61(+15.81%) | ||
Jan 28, 2022 | 10.04 | 10.84 | 9.521 | 10.15 | 8,532 | -0.13(-1.22%) |
Jan 27, 2022 | 11.12 | 11.20 | 10.08 | 10.28 | 10,618 | -0.60(-5.51%) |
Jan 26, 2022 | 11.40 | 11.60 | 10.28 | 10.88 | 13,063 | -0.20(-1.81%) |
Jan 25, 2022 | 10.56 | 11.20 | 10.00 | 11.08 | 13,617 | +0.52(+4.92%) |
Jan 24, 2022 | 9.800 | 10.76 | 8.720 | 10.56 | 49,795 | +0.24(+2.33%) |
Jan 21, 2022 | 10.84 | 10.84 | 9.600 | 10.32 | 46,129 | -0.80(-7.19%) |
Jan 20, 2022 | 11.00 | 11.88 | 10.96 | 11.12 | 15,924 | +0.12(+1.09%) |
Jan 19, 2022 | 11.60 | 11.80 | 10.88 | 11.00 | 13,991 | -0.12(-1.08%) |
Jan 18, 2022 | 12.12 | 12.32 | 11.12 | 11.12 | 33,990 | -1.40(-11.18%) |
Jan 14, 2022 | 12.52 | 0 | -0.48(-3.69%) | |||
Jan 13, 2022 | 13.12 | 13.20 | 12.08 | 13.00 | 77,823 | +0.16(+1.25%) |
Jan 12, 2022 | 12.88 | 13.08 | 12.00 | 12.84 | 35,305 | +0.20(+1.58%) |
Jan 11, 2022 | 11.04 | 12.64 | 10.76 | 12.64 | 30,946 | +1.76(+16.18%) |
Jan 10, 2022 | 12.00 | 12.12 | 10.59 | 10.88 | 31,128 | -1.20(-9.93%) |
Jan 07, 2022 | 10.76 | 12.28 | 10.67 | 12.08 | 36,683 | +1.24(+11.44%) |
Jan 06, 2022 | 11.12 | 11.55 | 10.00 | 10.84 | 36,463 | -0.28(-2.52%) |
Jan 05, 2022 | 12.00 | 12.36 | 11.04 | 11.12 | 44,363 | -1.16(-9.45%) |
Jan 04, 2022 | 12.16 | 12.48 | 11.60 | 12.28 | 48,659 | -0.04(-0.32%) |
Jan 03, 2022 | 12.36 | 12.72 | 11.89 | 12.32 | 33,452 | +0.16(+1.32%) |
Dec 31, 2021 | 12.72 | 13.00 | 11.88 | 12.16 | 57,831 | -0.56(-4.40%) |
Dec 30, 2021 | 12.68 | 13.28 | 12.12 | 12.72 | 72,225 | +0.08(+0.63%) |
Dec 29, 2021 | 12.36 | 13.00 | 11.80 | 12.64 | 34,865 | +0.12(+0.96%) |
Dec 28, 2021 | 12.96 | 13.14 | 12.00 | 12.52 | 45,357 | -0.28(-2.19%) |
Dec 27, 2021 | 13.00 | 13.92 | 12.68 | 12.80 | 94,082 | +0.00(+0.00%) |
Dec 23, 2021 | 13.04 | 13.60 | 12.56 | 12.80 | 72,332 | -0.36(-2.74%) |
Dec 22, 2021 | 12.44 | 13.52 | 12.42 | 13.16 | 44,377 | +0.56(+4.44%) |
Dec 21, 2021 | 12.52 | 12.96 | 12.24 | 12.60 | 25,374 | +0.24(+1.94%) |
Dec 20, 2021 | 12.40 | 13.00 | 12.20 | 12.36 | 25,857 | -0.80(-6.08%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.81 | 13.16 | 53,807 | +0.76(+6.13%) |
Dec 16, 2021 | 11.76 | 13.12 | 11.44 | 12.40 | 84,258 | +0.96(+8.39%) |
Dec 15, 2021 | 11.48 | 11.84 | 11.00 | 11.44 | 40,825 | -0.12(-1.04%) |
Dec 14, 2021 | 11.88 | 12.12 | 11.36 | 11.56 | 37,586 | -0.48(-3.99%) |
Dec 13, 2021 | 12.44 | 12.52 | 11.64 | 12.04 | 60,819 | -0.16(-1.31%) |
Dec 10, 2021 | 12.80 | 13.16 | 12.16 | 12.20 | 44,337 | -0.84(-6.44%) |
Dec 09, 2021 | 13.44 | 13.72 | 12.72 | 13.04 | 43,267 | -0.32(-2.40%) |
Dec 08, 2021 | 13.52 | 13.70 | 13.04 | 13.36 | 35,035 | +0.00(+0.00%) |
Dec 07, 2021 | 14.08 | 14.52 | 13.24 | 13.36 | 49,475 | -0.52(-3.75%) |
Dec 06, 2021 | 13.92 | 14.24 | 13.20 | 13.88 | 64,979 | -0.36(-2.53%) |
Dec 03, 2021 | 17.84 | 18.20 | 13.60 | 14.24 | 192,842 | -3.32(-18.91%) |
Dec 02, 2021 | 15.64 | 17.56 | 15.00 | 17.56 | 306,010 | +1.68(+10.58%) |
Dec 01, 2021 | 15.36 | 15.88 | 14.96 | 15.88 | 126,465 | +0.36(+2.32%) |
Nov 30, 2021 | 14.76 | 15.68 | 14.20 | 15.52 | 192,502 | +0.52(+3.47%) |
Nov 29, 2021 | 13.00 | 15.08 | 12.60 | 15.00 | 165,618 | +1.44(+10.62%) |
Nov 26, 2021 | 13.88 | 14.12 | 12.40 | 13.56 | 289,354 | -1.68(-11.02%) |
Nov 24, 2021 | 15.16 | 17.20 | 13.80 | 15.24 | 5,093,848 | +2.52(+19.81%) |
Nov 23, 2021 | 12.60 | 13.84 | 11.60 | 12.72 | 638,046 | +0.24(+1.92%) |
Nov 22, 2021 | 12.60 | 12.60 | 12.00 | 12.48 | 15,749 | +0.12(+0.97%) |
Nov 19, 2021 | 12.56 | 12.64 | 12.20 | 12.36 | 8,356 | -0.04(-0.32%) |
Nov 18, 2021 | 12.92 | 13.48 | 12.40 | 12.40 | 12,446 | -0.64(-4.91%) |
Nov 17, 2021 | 13.40 | 13.84 | 12.80 | 13.04 | 17,794 | -0.24(-1.81%) |
Nov 16, 2021 | 13.76 | 13.88 | 12.98 | 13.28 | 34,604 | -0.84(-5.95%) |
Nov 15, 2021 | 14.56 | 14.96 | 13.80 | 14.12 | 12,260 | -0.36(-2.49%) |
Nov 12, 2021 | 14.96 | 15.24 | 13.80 | 14.48 | 25,209 | -0.24(-1.63%) |
Nov 11, 2021 | 14.52 | 14.72 | 14.08 | 14.72 | 12,468 | +0.24(+1.66%) |
Nov 10, 2021 | 15.56 | 14.48 | 22,852 | -1.08(-6.94%) | ||
Nov 09, 2021 | 15.92 | 16.00 | 15.20 | 15.56 | 9,635 | -0.44(-2.75%) |
Nov 08, 2021 | 15.40 | 16.00 | 14.88 | 16.00 | 17,235 | +0.96(+6.38%) |
Nov 05, 2021 | 15.20 | 15.34 | 14.67 | 15.04 | 25,003 | -0.12(-0.79%) |
Nov 04, 2021 | 15.56 | 15.68 | 15.00 | 15.16 | 27,399 | -0.44(-2.82%) |
Nov 03, 2021 | 16.04 | 16.18 | 15.16 | 15.60 | 11,134 | -0.48(-2.99%) |
Nov 02, 2021 | 16.04 | 16.12 | 15.60 | 16.08 | 13,345 | -0.04(-0.25%) |
Nov 01, 2021 | 16.16 | 16.72 | 15.64 | 16.12 | 7,865 | +0.04(+0.25%) |
Oct 29, 2021 | 16.28 | 16.28 | 15.24 | 16.08 | 7,780 | -0.16(-0.99%) |
Oct 28, 2021 | 14.76 | 17.00 | 14.76 | 16.24 | 26,769 | +0.96(+6.28%) |
Oct 27, 2021 | 15.88 | 16.34 | 14.60 | 15.28 | 25,550 | -0.64(-4.02%) |
Oct 26, 2021 | 15.56 | 15.92 | 13,683 | +0.64(+4.19%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 15.16 | 15.28 | 21,265 | -0.56(-3.54%) |
Oct 22, 2021 | 17.16 | 17.24 | 15.84 | 15.84 | 9,914 | -0.52(-3.18%) |
Oct 21, 2021 | 18.12 | 18.28 | 15.64 | 16.36 | 35,716 | -1.76(-9.71%) |
Oct 20, 2021 | 17.72 | 18.88 | 17.48 | 18.12 | 6,554 | +0.16(+0.89%) |
Oct 19, 2021 | 16.47 | 18.64 | 16.47 | 17.96 | 12,195 | +1.44(+8.72%) |
Oct 18, 2021 | 16.72 | 17.44 | 16.40 | 16.52 | 6,210 | -0.44(-2.59%) |
Oct 15, 2021 | 17.48 | 17.48 | 16.52 | 16.96 | 14,198 | -0.52(-2.97%) |
Oct 14, 2021 | 18.20 | 18.20 | 16.76 | 17.48 | 23,037 | -0.40(-2.24%) |
Oct 13, 2021 | 19.04 | 19.16 | 17.76 | 17.88 | 12,036 | -0.96(-5.10%) |
Oct 12, 2021 | 18.08 | 19.12 | 17.80 | 18.84 | 24,197 | +0.52(+2.84%) |
Oct 11, 2021 | 18.16 | 18.72 | 17.28 | 18.32 | 7,012 | +0.04(+0.22%) |
Oct 08, 2021 | 17.32 | 18.48 | 16.48 | 18.28 | 33,094 | +0.88(+5.06%) |
Oct 07, 2021 | 17.88 | 17.92 | 17.28 | 17.40 | 25,536 | -0.36(-2.03%) |
Oct 06, 2021 | 18.32 | 18.42 | 16.92 | 17.76 | 38,115 | -1.04(-5.53%) |
Oct 05, 2021 | 17.28 | 18.84 | 16.40 | 18.80 | 187,879 | +1.76(+10.33%) |
Oct 04, 2021 | 16.60 | 17.88 | 15.38 | 17.04 | 71,623 | +0.72(+4.41%) |
Oct 01, 2021 | 16.16 | 16.68 | 15.28 | 16.32 | 42,191 | +0.16(+0.99%) |
Sep 30, 2021 | 15.72 | 16.80 | 15.28 | 16.16 | 41,779 | +0.60(+3.86%) |
Sep 29, 2021 | 16.56 | 16.90 | 15.12 | 15.56 | 100,042 | -1.00(-6.04%) |
Sep 28, 2021 | 17.24 | 17.40 | 16.20 | 16.56 | 59,201 | -0.80(-4.61%) |
Sep 27, 2021 | 19.68 | 19.76 | 17.08 | 17.36 | 153,366 | -1.48(-7.86%) |
Sep 24, 2021 | 20.40 | 20.64 | 18.80 | 18.84 | 85,225 | -1.64(-8.01%) |
Sep 23, 2021 | 21.00 | 21.48 | 20.40 | 20.48 | 46,780 | -0.52(-2.48%) |
Sep 22, 2021 | 22.28 | 23.32 | 20.60 | 21.00 | 67,409 | -1.40(-6.25%) |
Sep 21, 2021 | 20.88 | 23.96 | 20.52 | 22.40 | 316,866 | +1.48(+7.07%) |
Sep 20, 2021 | 22.00 | 22.11 | 20.12 | 20.92 | 53,406 | -1.48(-6.61%) |
Sep 17, 2021 | 22.20 | 23.00 | 21.28 | 22.40 | 15,568 | +0.12(+0.54%) |
Sep 16, 2021 | 22.44 | 23.08 | 22.00 | 22.28 | 8,034 | -0.48(-2.11%) |
Sep 15, 2021 | 22.40 | 23.16 | 21.32 | 22.76 | 19,714 | +0.76(+3.45%) |
Sep 14, 2021 | 24.64 | 24.64 | 21.80 | 22.00 | 76,264 | -2.52(-10.28%) |
Sep 13, 2021 | 24.72 | 25.35 | 24.08 | 24.52 | 19,656 | -0.12(-0.49%) |
Sep 10, 2021 | 24.52 | 25.19 | 24.08 | 24.64 | 30,297 | -0.16(-0.65%) |
Sep 09, 2021 | 25.04 | 25.92 | 24.34 | 24.80 | 49,016 | -0.08(-0.32%) |
Sep 08, 2021 | 25.20 | 25.92 | 24.68 | 24.88 | 42,680 | -0.40(-1.58%) |
Sep 07, 2021 | 25.00 | 26.32 | 24.56 | 25.28 | 48,002 | +0.28(+1.12%) |
Sep 03, 2021 | 25.68 | 26.84 | 24.04 | 25.00 | 70,591 | -0.40(-1.57%) |
Sep 02, 2021 | 26.40 | 26.96 | 24.84 | 25.40 | 55,467 | -0.72(-2.76%) |
Sep 01, 2021 | 26.80 | 28.00 | 25.60 | 26.12 | 62,479 | -0.32(-1.21%) |
Aug 31, 2021 | 27.60 | 27.68 | 25.56 | 26.44 | 100,496 | -1.24(-4.48%) |
Aug 30, 2021 | 27.00 | 29.44 | 26.04 | 27.68 | 77,074 | +1.04(+3.90%) |
Aug 27, 2021 | 26.00 | 27.12 | 25.24 | 26.64 | 37,148 | +0.88(+3.42%) |
Aug 26, 2021 | 26.84 | 27.24 | 24.84 | 25.76 | 27,432 | -0.96(-3.59%) |
Aug 25, 2021 | 25.00 | 27.00 | 24.60 | 26.72 | 22,567 | +1.71(+6.83%) |
Aug 24, 2021 | 24.80 | 25.32 | 24.20 | 25.01 | 13,335 | +0.37(+1.51%) |
Aug 23, 2021 | 24.04 | 24.93 | 23.00 | 24.64 | 17,536 | +0.68(+2.84%) |
Aug 20, 2021 | 24.02 | 24.38 | 23.56 | 23.96 | 18,610 | -0.20(-0.83%) |
Aug 19, 2021 | 23.12 | 24.16 | 22.20 | 24.16 | 16,047 | +0.80(+3.42%) |
Aug 18, 2021 | 24.20 | 24.28 | 22.42 | 23.36 | 14,762 | -0.68(-2.83%) |
Aug 17, 2021 | 23.72 | 24.72 | 20.84 | 24.04 | 53,934 | +0.48(+2.04%) |
Aug 16, 2021 | 25.20 | 25.68 | 23.28 | 23.56 | 15,385 | -1.88(-7.39%) |
Aug 13, 2021 | 24.96 | 25.60 | 24.05 | 25.44 | 19,808 | +0.28(+1.11%) |
Aug 12, 2021 | 24.56 | 25.16 | 23.20 | 25.16 | 45,269 | +0.28(+1.13%) |
Aug 11, 2021 | 25.28 | 25.28 | 23.20 | 24.88 | 35,894 | -0.60(-2.35%) |
Aug 10, 2021 | 28.04 | 28.04 | 25.12 | 25.48 | 22,553 | -2.08(-7.55%) |
Aug 09, 2021 | 27.00 | 28.32 | 26.28 | 27.56 | 58,992 | +0.96(+3.61%) |
Aug 06, 2021 | 23.88 | 27.28 | 23.44 | 26.60 | 64,351 | +2.52(+10.47%) |
Aug 05, 2021 | 23.40 | 25.76 | 23.28 | 24.08 | 91,378 | +1.08(+4.70%) |
Aug 04, 2021 | 24.24 | 24.40 | 22.60 | 23.00 | 75,162 | -1.04(-4.33%) |
Aug 03, 2021 | 25.16 | 25.36 | 23.80 | 24.04 | 51,122 | -1.00(-3.99%) |