Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.674 | 10.43 | 9.625 | 9.755 | 4,617 | -0.22(-2.18%) |
Jun 29, 2022 | 9.643 | 10.54 | 9.489 | 9.972 | 15,111 | +0.45(+4.74%) |
Jun 28, 2022 | 9.870 | 10.43 | 9.485 | 9.520 | 9,220 | -0.32(-3.24%) |
Jun 27, 2022 | 10.07 | 10.24 | 9.548 | 9.838 | 17,205 | -0.80(-7.56%) |
Jun 24, 2022 | 10.15 | 11.40 | 9.975 | 10.64 | 41,650 | +0.60(+5.96%) |
Jun 23, 2022 | 10.32 | 10.61 | 9.905 | 10.04 | 3,718 | -0.37(-3.56%) |
Jun 22, 2022 | 10.48 | 11.07 | 9.982 | 10.42 | 11,935 | -0.43(-4.00%) |
Jun 21, 2022 | 9.649 | 10.85 | 9.418 | 10.85 | 8,389 | +0.35(+3.33%) |
Jun 17, 2022 | 10.15 | 10.50 | 9.555 | 10.50 | 4,746 | +0.00(+0.00%) |
Jun 16, 2022 | 9.835 | 10.50 | 9.100 | 10.50 | 18,524 | +0.04(+0.33%) |
Jun 15, 2022 | 11.20 | 11.20 | 9.800 | 10.46 | 13,391 | +0.22(+2.12%) |
Jun 14, 2022 | 11.90 | 11.90 | 9.275 | 10.25 | 10,473 | +0.79(+8.40%) |
Jun 13, 2022 | 10.59 | 10.59 | 9.191 | 9.454 | 12,255 | -0.81(-7.88%) |
Jun 10, 2022 | 10.85 | 10.85 | 10.20 | 10.26 | 6,090 | -0.24(-2.27%) |
Jun 09, 2022 | 10.85 | 10.85 | 10.28 | 10.50 | 4,611 | -0.51(-4.67%) |
Jun 08, 2022 | 10.74 | 11.20 | 10.52 | 11.01 | 8,268 | +0.51(+4.87%) |
Jun 07, 2022 | 11.55 | 11.55 | 10.50 | 10.50 | 13,522 | -0.03(-0.30%) |
Jun 06, 2022 | 10.66 | 11.55 | 10.15 | 10.54 | 11,612 | +0.00(+0.00%) |
Jun 03, 2022 | 10.15 | 11.55 | 9.835 | 10.54 | 8,067 | +0.07(+0.67%) |
Jun 02, 2022 | 10.07 | 11.90 | 9.611 | 10.46 | 14,260 | +0.56(+5.65%) |
Jun 01, 2022 | 10.66 | 10.85 | 9.513 | 9.905 | 7,349 | -0.51(-4.87%) |
May 31, 2022 | 10.85 | 11.20 | 9.450 | 10.41 | 12,051 | +0.13(+1.26%) |
May 27, 2022 | 10.15 | 10.50 | 9.849 | 10.28 | 8,044 | +0.48(+4.89%) |
May 26, 2022 | 10.50 | 10.67 | 9.688 | 9.803 | 4,919 | -0.38(-3.71%) |
May 25, 2022 | 9.201 | 10.85 | 9.201 | 10.18 | 8,183 | +1.06(+11.63%) |
May 24, 2022 | 9.450 | 10.27 | 9.100 | 9.121 | 11,520 | -1.17(-11.36%) |
May 23, 2022 | 10.23 | 11.20 | 10.18 | 10.29 | 2,554 | -0.28(-2.65%) |
May 20, 2022 | 11.20 | 11.55 | 10.50 | 10.57 | 2,420 | -0.65(-5.83%) |
May 19, 2022 | 10.99 | 11.70 | 10.91 | 11.22 | 2,211 | +0.32(+2.89%) |
May 18, 2022 | 11.25 | 11.55 | 10.91 | 10.91 | 5,038 | -0.12(-1.05%) |
May 17, 2022 | 10.17 | 11.35 | 10.17 | 11.03 | 5,123 | +0.11(+0.99%) |
May 16, 2022 | 10.85 | 11.20 | 10.68 | 10.92 | 4,290 | +0.26(+2.46%) |
May 13, 2022 | 10.48 | 11.20 | 10.32 | 10.65 | 9,372 | +0.49(+4.82%) |
May 12, 2022 | 9.957 | 10.50 | 9.450 | 10.16 | 4,615 | -0.34(-3.20%) |
May 11, 2022 | 11.09 | 11.09 | 9.559 | 10.50 | 10,580 | -0.35(-3.23%) |
May 10, 2022 | 9.800 | 11.95 | 9.800 | 10.85 | 23,491 | +0.97(+9.81%) |
May 09, 2022 | 11.20 | 11.20 | 9.475 | 9.880 | 19,596 | -1.17(-10.61%) |
May 06, 2022 | 11.90 | 12.14 | 10.68 | 11.05 | 18,592 | -0.79(-6.68%) |
May 05, 2022 | 12.60 | 13.16 | 11.78 | 11.84 | 19,692 | -0.82(-6.49%) |
May 04, 2022 | 14.00 | 14.70 | 11.57 | 12.67 | 82,563 | -0.64(-4.79%) |
May 03, 2022 | 13.65 | 14.86 | 13.30 | 13.30 | 27,639 | -1.14(-7.92%) |
May 02, 2022 | 13.65 | 20.81 | 13.04 | 14.45 | 163,658 | +1.13(+8.46%) |
Apr 29, 2022 | 14.70 | 14.70 | 13.11 | 13.32 | 4,629 | -0.34(-2.49%) |
Apr 28, 2022 | 14.18 | 15.03 | 12.60 | 13.66 | 24,896 | -0.31(-2.25%) |
Apr 27, 2022 | 14.00 | 14.53 | 13.82 | 13.98 | 3,026 | +0.15(+1.09%) |
Apr 26, 2022 | 16.80 | 16.80 | 13.65 | 13.82 | 11,906 | -1.59(-10.29%) |
Apr 25, 2022 | 16.80 | 16.80 | 15.10 | 15.41 | 6,510 | -1.39(-8.27%) |
Apr 22, 2022 | 18.20 | 18.20 | 16.80 | 16.80 | 4,132 | -1.23(-6.83%) |
Apr 21, 2022 | 18.20 | 19.25 | 17.54 | 18.03 | 4,374 | -0.52(-2.81%) |
Apr 20, 2022 | 18.60 | 19.25 | 18.23 | 18.55 | 1,571 | -0.59(-3.09%) |
Apr 19, 2022 | 18.20 | 19.14 | 18.20 | 19.14 | 2,741 | +0.60(+3.25%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.92 | 18.54 | 4,740 | -1.41(-7.05%) |
Apr 14, 2022 | 20.39 | 21.21 | 19.25 | 19.95 | 6,763 | -0.70(-3.39%) |
Apr 13, 2022 | 20.56 | 21.00 | 20.34 | 20.65 | 2,717 | +0.14(+0.68%) |
Apr 12, 2022 | 21.00 | 21.35 | 20.30 | 20.51 | 2,809 | +0.05(+0.22%) |
Apr 11, 2022 | 20.65 | 21.62 | 20.30 | 20.46 | 5,565 | -0.52(-2.47%) |
Apr 08, 2022 | 21.97 | 22.39 | 20.65 | 20.98 | 4,399 | -0.43(-1.99%) |
Apr 07, 2022 | 22.05 | 23.80 | 21.41 | 21.41 | 3,806 | -0.99(-4.42%) |
Apr 06, 2022 | 21.35 | 23.10 | 21.04 | 22.40 | 6,895 | +0.88(+4.10%) |
Apr 05, 2022 | 22.40 | 22.40 | 21.35 | 21.52 | 3,611 | -0.61(-2.74%) |
Apr 04, 2022 | 21.70 | 22.61 | 21.70 | 22.12 | 5,059 | +0.42(+1.95%) |
Apr 01, 2022 | 22.05 | 22.75 | 21.70 | 21.70 | 2,587 | -0.35(-1.57%) |
Mar 31, 2022 | 22.75 | 24.31 | 21.88 | 22.05 | 5,702 | -0.95(-4.14%) |
Mar 30, 2022 | 22.81 | 24.15 | 22.40 | 23.00 | 4,703 | +0.18(+0.80%) |
Mar 29, 2022 | 22.40 | 23.10 | 21.70 | 22.82 | 7,434 | +0.55(+2.47%) |
Mar 28, 2022 | 23.45 | 23.45 | 21.88 | 22.27 | 3,473 | -0.83(-3.61%) |
Mar 25, 2022 | 23.10 | 23.45 | 22.40 | 23.10 | 3,185 | +0.52(+2.31%) |
Mar 24, 2022 | 23.45 | 24.15 | 22.58 | 22.58 | 3,613 | -0.88(-3.75%) |
Mar 23, 2022 | 23.45 | 23.80 | 22.40 | 23.46 | 3,769 | +0.03(+0.12%) |
Mar 22, 2022 | 23.45 | 24.05 | 22.45 | 23.43 | 9,160 | +0.17(+0.74%) |
Mar 21, 2022 | 22.89 | 23.38 | 22.40 | 23.26 | 2,749 | +0.86(+3.83%) |
Mar 18, 2022 | 22.40 | 23.36 | 22.17 | 22.40 | 6,154 | +0.09(+0.39%) |
Mar 17, 2022 | 22.05 | 23.06 | 22.05 | 22.31 | 3,976 | +0.34(+1.56%) |
Mar 16, 2022 | 21.35 | 22.05 | 21.35 | 21.97 | 5,682 | +0.62(+2.88%) |
Mar 15, 2022 | 20.30 | 22.40 | 20.30 | 21.35 | 3,442 | +1.05(+5.19%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.30 | 20.30 | 3,928 | -1.13(-5.28%) |
Mar 11, 2022 | 21.71 | 22.54 | 21.18 | 21.43 | 3,714 | -0.37(-1.72%) |
Mar 10, 2022 | 22.05 | 22.74 | 21.35 | 21.80 | 3,350 | -0.59(-2.66%) |
Mar 09, 2022 | 21.74 | 22.75 | 21.70 | 22.40 | 3,521 | +1.01(+4.73%) |
Mar 08, 2022 | 22.17 | 22.57 | 21.04 | 21.39 | 8,317 | -0.78(-3.52%) |
Mar 07, 2022 | 23.45 | 23.45 | 21.59 | 22.17 | 2,338 | -0.70(-3.08%) |
Mar 04, 2022 | 23.80 | 23.80 | 22.40 | 22.87 | 1,901 | -0.57(-2.43%) |
Mar 03, 2022 | 22.76 | 23.80 | 22.76 | 23.44 | 1,669 | +0.68(+3.00%) |
Mar 02, 2022 | 21.35 | 23.81 | 21.35 | 22.76 | 5,873 | +1.34(+6.26%) |
Mar 01, 2022 | 21.70 | 23.10 | 21.00 | 21.42 | 5,447 | -0.63(-2.86%) |
Feb 28, 2022 | 22.28 | 23.32 | 21.37 | 22.05 | 2,714 | -0.42(-1.87%) |
Feb 25, 2022 | 22.40 | 23.28 | 22.31 | 22.47 | 2,283 | -0.28(-1.23%) |
Feb 24, 2022 | 21.04 | 23.68 | 21.05 | 22.75 | 7,515 | +0.14(+0.62%) |
Feb 23, 2022 | 24.26 | 24.74 | 21.00 | 22.61 | 5,611 | -1.90(-7.77%) |
Feb 22, 2022 | 22.75 | 25.55 | 22.40 | 24.51 | 11,016 | -0.50(-1.99%) |
Feb 18, 2022 | 25.01 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 26.25 | 26.43 | 25.13 | 25.20 | 2,115 | -1.30(-4.89%) |
Feb 16, 2022 | 25.55 | 26.70 | 25.17 | 26.50 | 2,355 | +0.42(+1.60%) |
Feb 15, 2022 | 25.55 | 26.95 | 25.45 | 26.08 | 3,370 | +0.92(+3.66%) |
Feb 14, 2022 | 25.20 | 26.25 | 24.50 | 25.16 | 5,653 | -0.70(-2.69%) |
Feb 11, 2022 | 25.73 | 26.25 | 25.38 | 25.85 | 2,225 | +0.12(+0.48%) |
Feb 10, 2022 | 24.85 | 26.18 | 24.72 | 25.73 | 1,917 | +0.25(+0.96%) |
Feb 09, 2022 | 25.20 | 25.83 | 24.51 | 25.49 | 2,914 | +0.21(+0.83%) |
Feb 08, 2022 | 25.55 | 25.55 | 24.50 | 25.28 | 2,302 | -0.52(-2.01%) |
Feb 07, 2022 | 27.30 | 27.30 | 24.97 | 25.80 | 2,702 | -0.56(-2.12%) |
Feb 04, 2022 | 24.85 | 27.02 | 24.50 | 26.36 | 5,161 | +1.50(+6.06%) |
Feb 03, 2022 | 24.50 | 24.85 | 1,548 | +0.00(+0.01%) | ||
Feb 02, 2022 | 25.90 | 27.15 | 24.50 | 24.85 | 6,316 | -1.04(-4.02%) |
Feb 01, 2022 | 25.55 | 27.24 | 24.54 | 25.89 | 2,978 | +0.35(+1.36%) |
Jan 31, 2022 | 23.45 | 27.16 | 25.54 | 7,658 | +1.78(+7.48%) | |
Jan 28, 2022 | 23.84 | 24.94 | 22.39 | 23.76 | 6,745 | -0.07(-0.31%) |
Jan 27, 2022 | 24.85 | 25.55 | 21.70 | 23.84 | 4,749 | -0.66(-2.70%) |
Jan 26, 2022 | 25.20 | 25.28 | 23.10 | 24.50 | 9,594 | +0.83(+3.52%) |
Jan 25, 2022 | 24.02 | 24.50 | 22.96 | 23.66 | 4,640 | -0.84(-3.43%) |
Jan 24, 2022 | 22.75 | 24.86 | 21.39 | 24.50 | 22,127 | -0.76(-3.01%) |
Jan 21, 2022 | 27.30 | 27.65 | 24.87 | 25.26 | 16,399 | -2.37(-8.59%) |
Jan 20, 2022 | 27.65 | 29.40 | 26.95 | 27.64 | 6,127 | +0.20(+0.71%) |
Jan 19, 2022 | 28.35 | 28.70 | 27.30 | 27.44 | 7,981 | -0.77(-2.73%) |
Jan 18, 2022 | 29.40 | 30.43 | 28.05 | 28.21 | 7,291 | -1.42(-4.81%) |
Jan 14, 2022 | 29.63 | 0 | -0.79(-2.61%) | |||
Jan 13, 2022 | 29.75 | 31.36 | 29.75 | 30.43 | 6,734 | +0.33(+1.09%) |
Jan 12, 2022 | 29.75 | 31.76 | 29.71 | 30.10 | 10,174 | +0.42(+1.43%) |
Jan 11, 2022 | 29.05 | 30.44 | 28.35 | 29.68 | 5,692 | +0.42(+1.45%) |
Jan 10, 2022 | 28.70 | 30.79 | 28.00 | 29.25 | 18,820 | -0.83(-2.76%) |
Jan 07, 2022 | 30.45 | 32.19 | 29.40 | 30.08 | 4,626 | -0.29(-0.96%) |
Jan 06, 2022 | 32.20 | 32.36 | 30.10 | 30.37 | 7,835 | -2.17(-6.67%) |
Jan 05, 2022 | 33.95 | 33.95 | 31.57 | 32.54 | 13,788 | -1.02(-3.04%) |
Jan 04, 2022 | 32.55 | 33.95 | 31.50 | 33.56 | 22,012 | +2.07(+6.58%) |
Jan 03, 2022 | 28.52 | 31.66 | 27.74 | 31.49 | 24,507 | +2.80(+9.75%) |
Dec 31, 2021 | 27.59 | 30.10 | 27.48 | 28.70 | 13,114 | +0.59(+2.10%) |
Dec 30, 2021 | 26.27 | 28.70 | 26.25 | 28.11 | 13,323 | +1.00(+3.68%) |
Dec 29, 2021 | 29.05 | 30.80 | 26.95 | 27.11 | 70,166 | -1.94(-6.68%) |
Dec 28, 2021 | 29.40 | 30.10 | 28.21 | 29.05 | 19,925 | -0.31(-1.07%) |
Dec 27, 2021 | 31.15 | 31.30 | 28.82 | 29.36 | 10,910 | -0.57(-1.91%) |
Dec 23, 2021 | 29.49 | 30.62 | 29.39 | 29.93 | 6,338 | +0.18(+0.60%) |
Dec 22, 2021 | 30.72 | 30.80 | 29.09 | 29.75 | 10,769 | -1.02(-3.32%) |
Dec 21, 2021 | 30.06 | 31.81 | 28.74 | 30.78 | 7,552 | +0.70(+2.33%) |
Dec 20, 2021 | 28.00 | 30.27 | 27.68 | 30.08 | 9,173 | +1.38(+4.79%) |
Dec 17, 2021 | 29.40 | 30.62 | 28.00 | 28.70 | 20,012 | -0.60(-2.03%) |
Dec 16, 2021 | 30.10 | 30.45 | 28.88 | 29.30 | 7,150 | -0.78(-2.58%) |
Dec 15, 2021 | 29.75 | 30.78 | 28.35 | 30.07 | 25,399 | -1.77(-5.57%) |
Dec 14, 2021 | 31.92 | 36.40 | 30.86 | 31.85 | 67,025 | -1.06(-3.21%) |
Dec 13, 2021 | 33.25 | 33.88 | 31.75 | 32.90 | 5,451 | -0.60(-1.80%) |
Dec 10, 2021 | 35.00 | 35.35 | 33.25 | 33.51 | 4,823 | -0.74(-2.17%) |
Dec 09, 2021 | 35.35 | 36.40 | 33.95 | 34.25 | 9,707 | -1.80(-5.00%) |
Dec 08, 2021 | 33.95 | 36.05 | 33.96 | 36.05 | 7,953 | +1.63(+4.73%) |
Dec 07, 2021 | 34.30 | 35.00 | 33.60 | 34.42 | 5,039 | +0.65(+1.92%) |
Dec 06, 2021 | 30.80 | 34.30 | 29.75 | 33.77 | 34,045 | +2.96(+9.62%) |
Dec 03, 2021 | 33.25 | 33.25 | 30.80 | 30.81 | 13,012 | -2.51(-7.52%) |
Dec 02, 2021 | 33.60 | 34.60 | 32.82 | 33.32 | 10,174 | -0.63(-1.86%) |
Dec 01, 2021 | 36.05 | 36.05 | 33.32 | 33.95 | 15,821 | -1.75(-4.91%) |
Nov 30, 2021 | 36.75 | 37.10 | 35.00 | 35.70 | 11,968 | -1.05(-2.86%) |
Nov 29, 2021 | 36.75 | 37.10 | 35.70 | 36.75 | 10,751 | -0.52(-1.41%) |
Nov 26, 2021 | 36.40 | 37.45 | 36.05 | 37.27 | 4,469 | -0.52(-1.39%) |
Nov 24, 2021 | 35.70 | 37.80 | 35.00 | 37.80 | 16,133 | +2.10(+5.88%) |
Nov 23, 2021 | 37.45 | 39.21 | 35.70 | 35.70 | 25,455 | -2.80(-7.27%) |
Nov 22, 2021 | 39.55 | 40.25 | 37.45 | 38.50 | 19,459 | -2.10(-5.17%) |
Nov 19, 2021 | 39.55 | 41.65 | 39.20 | 40.60 | 16,744 | +0.35(+0.87%) |
Nov 18, 2021 | 42.00 | 40.25 | 39.90 | 40.25 | 31,408 | -2.45(-5.74%) |
Nov 17, 2021 | 44.45 | 44.80 | 40.95 | 42.70 | 29,309 | -2.10(-4.69%) |
Nov 16, 2021 | 44.10 | 45.15 | 43.05 | 44.80 | 16,900 | +0.35(+0.79%) |
Nov 15, 2021 | 45.50 | 45.85 | 43.40 | 44.45 | 27,516 | -0.70(-1.55%) |
Nov 12, 2021 | 44.80 | 45.85 | 44.45 | 45.15 | 19,598 | +0.35(+0.78%) |
Nov 11, 2021 | 43.75 | 46.20 | 43.05 | 44.80 | 15,690 | +1.40(+3.23%) |
Nov 10, 2021 | 45.15 | 43.40 | 31,315 | -3.15(-6.77%) | ||
Nov 09, 2021 | 48.65 | 49.32 | 45.50 | 46.55 | 65,955 | -2.80(-5.67%) |
Nov 08, 2021 | 49.00 | 50.75 | 48.30 | 49.35 | 57,897 | -0.70(-1.40%) |
Nov 05, 2021 | 52.15 | 52.50 | 48.65 | 50.05 | 48,886 | -1.40(-2.72%) |
Nov 04, 2021 | 50.40 | 54.25 | 48.29 | 51.45 | 111,555 | +1.05(+2.08%) |
Nov 03, 2021 | 45.85 | 50.40 | 44.80 | 50.40 | 139,397 | +4.20(+9.09%) |
Nov 02, 2021 | 47.25 | 47.25 | 44.80 | 46.20 | 75,529 | -1.05(-2.22%) |
Nov 01, 2021 | 48.30 | 51.10 | 45.85 | 47.25 | 172,850 | -1.05(-2.17%) |
Oct 29, 2021 | 45.50 | 50.40 | 43.05 | 48.30 | 181,894 | +1.75(+3.76%) |
Oct 28, 2021 | 43.05 | 50.75 | 39.20 | 46.55 | 394,180 | +0.35(+0.76%) |
Oct 27, 2021 | 48.83 | 60.55 | 38.50 | 46.20 | 2,141,650 | +9.10(+24.53%) |
Oct 26, 2021 | 38.50 | 36.75 | 37.10 | 142,211 | -4.20(-10.17%) | |
Oct 25, 2021 | 46.90 | 47.60 | 38.50 | 41.30 | 540,908 | +0.35(+0.85%) |
Oct 22, 2021 | 35.00 | 42.70 | 33.25 | 40.95 | 333,559 | +4.90(+13.59%) |
Oct 21, 2021 | 36.05 | 36.75 | 35.70 | 36.05 | 18,950 | -0.35(-0.96%) |
Oct 20, 2021 | 37.10 | 38.15 | 36.10 | 36.40 | 28,923 | -2.80(-7.14%) |
Oct 19, 2021 | 36.75 | 40.25 | 35.70 | 39.20 | 97,173 | +1.40(+3.70%) |
Oct 18, 2021 | 36.40 | 37.80 | 35.35 | 37.80 | 82,698 | -1.40(-3.57%) |
Oct 15, 2021 | 37.45 | 41.65 | 36.05 | 39.20 | 152,989 | -1.75(-4.27%) |
Oct 14, 2021 | 41.30 | 49.00 | 39.55 | 40.95 | 1,669,817 | +4.73(+13.04%) |
Oct 13, 2021 | 32.20 | 37.80 | 31.95 | 36.23 | 34,568 | +4.81(+15.29%) |
Oct 12, 2021 | 33.25 | 33.25 | 30.36 | 31.42 | 25,611 | -1.83(-5.52%) |
Oct 11, 2021 | 33.60 | 33.95 | 32.94 | 33.25 | 5,785 | -0.97(-2.83%) |
Oct 08, 2021 | 35.00 | 36.40 | 32.20 | 34.22 | 30,495 | -2.88(-7.75%) |
Oct 07, 2021 | 36.75 | 37.80 | 36.40 | 37.10 | 6,083 | +0.70(+1.92%) |
Oct 06, 2021 | 37.45 | 37.80 | 36.40 | 36.40 | 5,188 | -1.05(-2.80%) |
Oct 05, 2021 | 39.20 | 39.55 | 36.75 | 37.45 | 10,816 | -1.75(-4.46%) |
Oct 04, 2021 | 39.55 | 40.56 | 39.20 | 39.20 | 6,495 | -1.05(-2.61%) |
Oct 01, 2021 | 40.60 | 40.95 | 40.25 | 40.25 | 3,430 | -0.35(-0.86%) |
Sep 30, 2021 | 40.60 | 41.30 | 40.25 | 40.60 | 3,722 | +0.00(+0.00%) |
Sep 29, 2021 | 40.95 | 41.30 | 40.60 | 40.60 | 2,428 | +0.00(+0.00%) |
Sep 28, 2021 | 42.00 | 42.00 | 40.60 | 40.60 | 5,330 | -1.40(-3.33%) |
Sep 27, 2021 | 42.00 | 42.35 | 41.30 | 42.00 | 4,730 | +0.35(+0.84%) |
Sep 24, 2021 | 41.30 | 41.65 | 40.95 | 41.65 | 3,462 | +0.35(+0.85%) |
Sep 23, 2021 | 40.95 | 41.65 | 40.60 | 41.30 | 2,610 | +0.35(+0.85%) |
Sep 22, 2021 | 40.60 | 41.30 | 40.25 | 40.95 | 4,150 | +0.70(+1.74%) |
Sep 21, 2021 | 41.30 | 41.62 | 40.25 | 40.25 | 4,602 | -0.35(-0.86%) |
Sep 20, 2021 | 41.30 | 42.00 | 40.60 | 40.60 | 5,843 | -2.10(-4.92%) |
Sep 17, 2021 | 40.60 | 42.70 | 40.25 | 42.70 | 4,388 | +2.10(+5.17%) |
Sep 16, 2021 | 40.95 | 41.30 | 40.25 | 40.60 | 5,332 | -0.35(-0.85%) |
Sep 15, 2021 | 41.30 | 42.00 | 40.95 | 40.95 | 3,694 | -1.05(-2.50%) |
Sep 14, 2021 | 42.00 | 42.70 | 41.30 | 42.00 | 8,766 | -0.70(-1.64%) |
Sep 13, 2021 | 41.65 | 43.40 | 40.95 | 42.70 | 8,808 | +1.05(+2.52%) |
Sep 10, 2021 | 41.65 | 42.70 | 41.30 | 41.65 | 6,683 | +0.00(+0.00%) |
Sep 09, 2021 | 42.35 | 42.52 | 40.42 | 41.65 | 21,157 | -0.70(-1.65%) |
Sep 08, 2021 | 43.05 | 43.05 | 41.30 | 42.35 | 5,851 | -0.35(-0.82%) |
Sep 07, 2021 | 43.05 | 44.45 | 42.70 | 42.70 | 6,247 | -1.05(-2.40%) |
Sep 03, 2021 | 44.10 | 44.45 | 43.40 | 43.75 | 3,828 | -0.35(-0.79%) |
Sep 02, 2021 | 43.75 | 44.77 | 43.05 | 44.10 | 6,758 | +0.00(+0.00%) |
Sep 01, 2021 | 43.75 | 44.45 | 43.07 | 44.10 | 10,898 | +0.70(+1.61%) |
Aug 31, 2021 | 43.40 | 44.45 | 43.11 | 43.40 | 6,417 | +0.00(+0.00%) |
Aug 30, 2021 | 42.70 | 44.10 | 42.35 | 43.40 | 7,322 | +0.35(+0.81%) |
Aug 27, 2021 | 43.05 | 43.40 | 42.35 | 43.05 | 8,633 | +0.00(+0.00%) |
Aug 26, 2021 | 44.10 | 46.55 | 42.00 | 43.05 | 57,668 | -1.05(-2.38%) |
Aug 25, 2021 | 43.05 | 44.80 | 42.00 | 44.10 | 13,159 | +1.05(+2.44%) |
Aug 24, 2021 | 42.00 | 43.75 | 41.83 | 43.05 | 8,673 | +1.05(+2.50%) |
Aug 23, 2021 | 41.30 | 42.00 | 41.30 | 42.00 | 5,631 | -0.35(-0.83%) |
Aug 20, 2021 | 39.90 | 43.40 | 39.90 | 42.35 | 8,829 | +2.45(+6.14%) |
Aug 19, 2021 | 41.30 | 41.30 | 39.55 | 39.90 | 5,255 | -0.70(-1.72%) |
Aug 18, 2021 | 41.30 | 42.35 | 40.37 | 40.60 | 6,390 | -0.35(-0.85%) |
Aug 17, 2021 | 42.35 | 42.35 | 39.55 | 40.95 | 15,441 | -1.05(-2.50%) |
Aug 16, 2021 | 43.75 | 44.10 | 40.95 | 42.00 | 18,588 | -2.45(-5.51%) |
Aug 13, 2021 | 44.10 | 45.15 | 43.75 | 44.45 | 9,062 | +0.35(+0.79%) |
Aug 12, 2021 | 45.15 | 45.50 | 44.10 | 44.10 | 6,765 | -0.70(-1.56%) |
Aug 11, 2021 | 45.50 | 46.55 | 44.80 | 44.80 | 7,795 | -1.05(-2.29%) |
Aug 10, 2021 | 47.60 | 47.95 | 45.15 | 45.85 | 9,198 | -1.40(-2.96%) |
Aug 09, 2021 | 45.85 | 47.25 | 44.80 | 47.25 | 21,744 | +1.40(+3.05%) |
Aug 06, 2021 | 46.20 | 46.90 | 44.45 | 45.85 | 30,264 | +0.35(+0.77%) |
Aug 05, 2021 | 43.75 | 46.90 | 43.75 | 45.50 | 17,839 | +1.05(+2.36%) |
Aug 04, 2021 | 45.15 | 45.15 | 43.75 | 44.45 | 7,116 | +0.35(+0.79%) |
Aug 03, 2021 | 45.50 | 45.85 | 43.75 | 44.10 | 5,515 | -1.05(-2.33%) |
Aug 02, 2021 | 45.85 | 46.20 | 44.10 | 45.15 | 7,225 | +0.35(+0.78%) |
Jul 30, 2021 | 46.55 | 46.55 | 44.10 | 44.80 | 9,827 | -1.05(-2.29%) |
Jul 29, 2021 | 45.85 | 47.25 | 45.50 | 45.85 | 14,447 | +0.27(+0.60%) |
Jul 28, 2021 | 45.50 | 46.55 | 45.15 | 45.58 | 12,562 | +0.08(+0.17%) |
Jul 27, 2021 | 45.50 | 45.50 | 43.75 | 45.50 | 21,544 | +1.40(+3.17%) |
Jul 26, 2021 | 43.75 | 45.15 | 43.40 | 44.10 | 10,876 | -0.35(-0.79%) |
Jul 23, 2021 | 46.20 | 46.55 | 43.40 | 44.45 | 26,504 | -1.40(-3.05%) |
Jul 22, 2021 | 47.25 | 47.92 | 44.27 | 45.85 | 37,773 | -2.80(-5.76%) |
Jul 21, 2021 | 46.55 | 49.70 | 46.29 | 48.65 | 28,584 | +2.45(+5.30%) |
Jul 20, 2021 | 47.60 | 48.30 | 46.02 | 46.20 | 36,695 | -2.10(-4.35%) |
Jul 19, 2021 | 45.85 | 50.05 | 45.50 | 48.30 | 43,064 | -0.70(-1.43%) |
Jul 16, 2021 | 47.95 | 51.45 | 45.50 | 49.00 | 42,718 | +0.35(+0.72%) |
Jul 15, 2021 | 50.75 | 51.62 | 46.55 | 48.65 | 61,984 | -0.35(-0.71%) |
Jul 14, 2021 | 59.15 | 61.95 | 49.00 | 49.00 | 241,418 | -14.70(-23.08%) |
Jul 13, 2021 | 69.65 | 70.70 | 58.10 | 63.70 | 419,899 | -4.90(-7.14%) |
Jul 12, 2021 | 70.00 | 89.58 | 65.80 | 68.60 | 4,245,023 | +16.45(+31.54%) |
Jul 09, 2021 | 45.50 | 53.20 | 44.80 | 52.15 | 164,284 | +6.30(+13.74%) |
Jul 08, 2021 | 44.10 | 47.25 | 43.40 | 45.85 | 12,451 | +0.00(+0.00%) |
Jul 07, 2021 | 48.65 | 48.65 | 44.80 | 45.85 | 10,092 | -2.45(-5.07%) |
Jul 06, 2021 | 50.05 | 50.20 | 47.25 | 48.30 | 7,362 | -1.75(-3.50%) |
Jul 02, 2021 | 50.05 | 50.05 | 48.65 | 50.05 | 6,854 | +0.00(+0.00%) |