Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.586 | 4.596 | 4.440 | 4.450 | 40,857 | -0.09(-1.90%) |
Aug 30, 2022 | 4.700 | 4.700 | 4.420 | 4.536 | 68,064 | -0.12(-2.66%) |
Aug 29, 2022 | 5.310 | 5.478 | 4.580 | 4.660 | 244,259 | -0.68(-12.73%) |
Aug 26, 2022 | 5.400 | 5.572 | 5.300 | 5.340 | 48,475 | -0.23(-4.16%) |
Aug 25, 2022 | 5.418 | 5.690 | 5.404 | 5.572 | 77,014 | +0.16(+2.88%) |
Aug 24, 2022 | 5.454 | 5.500 | 5.350 | 5.416 | 26,419 | -0.04(-0.70%) |
Aug 23, 2022 | 5.400 | 5.500 | 5.262 | 5.454 | 32,063 | +0.06(+1.07%) |
Aug 22, 2022 | 5.580 | 5.580 | 5.262 | 5.396 | 88,461 | -0.08(-1.53%) |
Aug 19, 2022 | 5.572 | 5.572 | 5.400 | 5.480 | 47,119 | -0.07(-1.19%) |
Aug 18, 2022 | 5.548 | 5.602 | 5.400 | 5.546 | 51,395 | +0.05(+0.84%) |
Aug 17, 2022 | 5.760 | 5.768 | 5.240 | 5.500 | 88,466 | -0.11(-1.96%) |
Aug 16, 2022 | 5.800 | 5.800 | 5.500 | 5.610 | 104,692 | -0.13(-2.26%) |
Aug 15, 2022 | 5.780 | 5.800 | 5.640 | 5.740 | 100,250 | -0.05(-0.86%) |
Aug 12, 2022 | 5.872 | 5.872 | 5.604 | 5.790 | 125,843 | -0.04(-0.62%) |
Aug 11, 2022 | 5.750 | 5.878 | 5.604 | 5.826 | 186,452 | +0.18(+3.26%) |
Aug 10, 2022 | 5.750 | 5.756 | 5.400 | 5.642 | 197,557 | +0.01(+0.25%) |
Aug 09, 2022 | 6.260 | 6.540 | 5.490 | 5.628 | 877,872 | -6.02(-51.67%) |
Aug 08, 2022 | 11.60 | 12.19 | 11.20 | 11.64 | 48,190 | +0.44(+3.96%) |
Aug 05, 2022 | 10.40 | 11.40 | 10.32 | 11.20 | 16,095 | +0.65(+6.18%) |
Aug 04, 2022 | 10.72 | 10.80 | 10.40 | 10.55 | 18,975 | +0.02(+0.21%) |
Aug 03, 2022 | 10.52 | 10.80 | 10.34 | 10.53 | 8,954 | -0.02(-0.15%) |
Aug 02, 2022 | 10.40 | 10.86 | 10.08 | 10.54 | 9,689 | +0.36(+3.54%) |
Aug 01, 2022 | 10.20 | 10.40 | 10.00 | 10.18 | 10,729 | -0.22(-2.10%) |
Jul 29, 2022 | 10.60 | 10.80 | 10.00 | 10.40 | 12,967 | +0.00(+0.00%) |
Jul 28, 2022 | 10.40 | 10.80 | 9.800 | 10.40 | 20,702 | +0.00(+0.00%) |
Jul 27, 2022 | 10.60 | 10.89 | 10.05 | 10.40 | 12,926 | +0.16(+1.56%) |
Jul 26, 2022 | 11.00 | 11.20 | 10.02 | 10.24 | 12,807 | -0.71(-6.48%) |
Jul 25, 2022 | 11.74 | 11.96 | 10.73 | 10.95 | 24,163 | -0.41(-3.59%) |
Jul 22, 2022 | 12.40 | 12.40 | 11.21 | 11.36 | 13,510 | -0.65(-5.43%) |
Jul 21, 2022 | 12.40 | 12.74 | 11.80 | 12.01 | 13,593 | -0.14(-1.17%) |
Jul 20, 2022 | 12.60 | 12.78 | 12.03 | 12.15 | 16,290 | -0.05(-0.39%) |
Jul 19, 2022 | 12.60 | 13.13 | 12.00 | 12.20 | 15,671 | +0.08(+0.68%) |
Jul 18, 2022 | 12.47 | 12.55 | 11.60 | 12.12 | 9,907 | +0.15(+1.22%) |
Jul 15, 2022 | 12.20 | 12.52 | 11.63 | 11.97 | 10,711 | -0.05(-0.40%) |
Jul 14, 2022 | 12.80 | 13.00 | 11.80 | 12.02 | 20,477 | -0.55(-4.41%) |
Jul 13, 2022 | 12.40 | 13.00 | 12.02 | 12.57 | 13,159 | -0.23(-1.83%) |
Jul 12, 2022 | 12.40 | 13.30 | 12.00 | 12.81 | 11,742 | -0.11(-0.88%) |
Jul 11, 2022 | 13.60 | 14.00 | 12.73 | 12.92 | 23,031 | -0.83(-6.06%) |
Jul 08, 2022 | 13.96 | 14.00 | 13.40 | 13.76 | 24,642 | -0.28(-1.98%) |
Jul 07, 2022 | 13.90 | 15.40 | 12.62 | 14.03 | 83,674 | +0.63(+4.73%) |
Jul 06, 2022 | 12.47 | 15.00 | 12.47 | 13.40 | 79,155 | +0.04(+0.30%) |
Jul 05, 2022 | 12.60 | 14.80 | 12.42 | 13.36 | 65,003 | -0.04(-0.30%) |
Jul 01, 2022 | 13.10 | 16.19 | 12.76 | 13.40 | 170,920 | -0.40(-2.90%) |
Jun 30, 2022 | 10.00 | 14.94 | 9.814 | 13.80 | 158,871 | +3.47(+33.64%) |
Jun 29, 2022 | 10.40 | 10.69 | 10.00 | 10.33 | 6,651 | -0.39(-3.66%) |
Jun 28, 2022 | 10.40 | 10.80 | 10.40 | 10.72 | 6,017 | +0.16(+1.52%) |
Jun 27, 2022 | 10.30 | 10.76 | 10.00 | 10.56 | 7,815 | +0.17(+1.66%) |
Jun 24, 2022 | 10.40 | 10.78 | 10.22 | 10.39 | 29,055 | -0.06(-0.54%) |
Jun 23, 2022 | 10.60 | 10.75 | 9.840 | 10.44 | 9,505 | +0.44(+4.42%) |
Jun 22, 2022 | 10.19 | 10.54 | 10.00 | 10.00 | 7,345 | +0.19(+1.96%) |
Jun 21, 2022 | 10.00 | 11.45 | 9.800 | 9.808 | 21,216 | -0.19(-1.92%) |
Jun 17, 2022 | 10.60 | 11.20 | 10.00 | 10.00 | 12,140 | +0.00(+0.00%) |
Jun 16, 2022 | 9.800 | 11.76 | 9.400 | 10.00 | 50,244 | +0.20(+2.04%) |
Jun 15, 2022 | 9.800 | 10.00 | 9.604 | 9.800 | 4,774 | +0.00(+0.00%) |
Jun 14, 2022 | 9.400 | 10.98 | 9.220 | 9.800 | 8,803 | +0.28(+2.94%) |
Jun 13, 2022 | 10.00 | 10.25 | 9.400 | 9.520 | 12,135 | -0.90(-8.65%) |
Jun 10, 2022 | 10.86 | 10.96 | 10.26 | 10.42 | 11,259 | -0.60(-5.43%) |
Jun 09, 2022 | 11.25 | 11.94 | 10.60 | 11.02 | 13,265 | -0.23(-2.03%) |
Jun 08, 2022 | 11.20 | 12.00 | 11.00 | 11.25 | 20,359 | -0.53(-4.50%) |
Jun 07, 2022 | 10.20 | 12.38 | 10.00 | 11.78 | 78,353 | +1.58(+15.47%) |
Jun 06, 2022 | 11.20 | 11.40 | 10.02 | 10.20 | 20,082 | -1.22(-10.68%) |
Jun 03, 2022 | 11.60 | 11.80 | 11.06 | 11.42 | 17,957 | -0.18(-1.55%) |
Jun 02, 2022 | 11.60 | 11.60 | 11.04 | 11.60 | 5,408 | +0.06(+0.52%) |
Jun 01, 2022 | 11.20 | 11.59 | 10.80 | 11.54 | 9,962 | +0.63(+5.74%) |
May 31, 2022 | 11.60 | 11.60 | 10.04 | 10.91 | 14,995 | -0.52(-4.56%) |
May 27, 2022 | 11.60 | 11.72 | 10.80 | 11.44 | 10,992 | +0.40(+3.59%) |
May 26, 2022 | 11.16 | 11.37 | 10.80 | 11.04 | 6,306 | -0.56(-4.83%) |
May 25, 2022 | 11.02 | 11.60 | 10.85 | 11.60 | 7,003 | +0.32(+2.87%) |
May 24, 2022 | 11.20 | 11.58 | 11.00 | 11.28 | 7,630 | -0.02(-0.19%) |
May 23, 2022 | 11.80 | 11.80 | 11.14 | 11.30 | 7,323 | +0.05(+0.48%) |
May 20, 2022 | 11.00 | 11.39 | 10.50 | 11.24 | 6,746 | +0.44(+4.11%) |
May 19, 2022 | 11.20 | 11.40 | 10.44 | 10.80 | 11,442 | -0.10(-0.95%) |
May 18, 2022 | 10.98 | 11.40 | 10.81 | 10.90 | 13,715 | -0.08(-0.76%) |
May 17, 2022 | 10.40 | 10.99 | 9.810 | 10.99 | 14,776 | +1.27(+13.05%) |
May 16, 2022 | 10.20 | 10.48 | 9.650 | 9.720 | 33,611 | -0.60(-5.85%) |
May 13, 2022 | 10.40 | 10.70 | 9.668 | 10.32 | 18,878 | +0.93(+9.90%) |
May 12, 2022 | 9.402 | 10.30 | 9.000 | 9.394 | 14,327 | +0.19(+2.09%) |
May 11, 2022 | 10.40 | 10.54 | 9.200 | 9.202 | 18,703 | -1.16(-11.18%) |
May 10, 2022 | 10.40 | 10.64 | 10.13 | 10.36 | 20,344 | -0.00(-0.04%) |
May 09, 2022 | 10.80 | 10.80 | 9.964 | 10.36 | 33,358 | -1.05(-9.17%) |
May 06, 2022 | 12.40 | 12.42 | 9.200 | 11.41 | 33,836 | -0.99(-8.01%) |
May 05, 2022 | 12.60 | 12.94 | 12.20 | 12.40 | 14,339 | -0.08(-0.62%) |
May 04, 2022 | 13.20 | 13.26 | 12.03 | 12.48 | 15,097 | -0.41(-3.21%) |
May 03, 2022 | 13.40 | 13.70 | 12.40 | 12.90 | 14,905 | -0.44(-3.33%) |
May 02, 2022 | 13.00 | 13.40 | 12.63 | 13.34 | 26,434 | +0.44(+3.43%) |
Apr 29, 2022 | 12.58 | 13.80 | 12.40 | 12.90 | 41,691 | +0.29(+2.32%) |
Apr 28, 2022 | 12.49 | 12.80 | 12.00 | 12.61 | 35,017 | +0.31(+2.49%) |
Apr 27, 2022 | 12.20 | 12.60 | 12.00 | 12.30 | 29,579 | -0.03(-0.23%) |
Apr 26, 2022 | 13.56 | 13.56 | 12.30 | 12.33 | 45,145 | -0.67(-5.17%) |
Apr 25, 2022 | 12.60 | 13.86 | 12.42 | 13.00 | 78,237 | +0.18(+1.40%) |
Apr 22, 2022 | 12.80 | 14.39 | 12.24 | 12.82 | 138,733 | -0.02(-0.19%) |
Apr 21, 2022 | 13.98 | 14.00 | 12.84 | 12.84 | 60,632 | -1.20(-8.52%) |
Apr 20, 2022 | 15.40 | 15.40 | 13.68 | 14.04 | 229,140 | -1.91(-11.97%) |
Apr 19, 2022 | 20.80 | 21.00 | 15.20 | 15.95 | 1,838,771 | -2.32(-12.68%) |
Apr 18, 2022 | 19.20 | 19.39 | 17.68 | 18.27 | 8,222 | -0.41(-2.22%) |
Apr 14, 2022 | 20.20 | 20.23 | 18.60 | 18.68 | 6,673 | -1.24(-6.22%) |
Apr 13, 2022 | 18.02 | 20.40 | 18.02 | 19.92 | 32,357 | +2.19(+12.34%) |
Apr 12, 2022 | 17.60 | 18.20 | 17.60 | 17.73 | 12,443 | -0.59(-3.24%) |
Apr 11, 2022 | 19.60 | 20.02 | 17.00 | 18.33 | 34,611 | -1.67(-8.37%) |
Apr 08, 2022 | 20.00 | 20.60 | 19.80 | 20.00 | 6,953 | +0.20(+1.01%) |
Apr 07, 2022 | 20.40 | 20.80 | 19.60 | 19.80 | 11,159 | -0.60(-2.94%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.20 | 20.40 | 10,419 | -0.60(-2.86%) |
Apr 05, 2022 | 21.80 | 22.00 | 21.00 | 21.00 | 12,064 | -0.60(-2.78%) |
Apr 04, 2022 | 22.00 | 22.20 | 21.20 | 21.60 | 11,641 | +0.40(+1.89%) |
Apr 01, 2022 | 22.20 | 22.40 | 21.20 | 21.20 | 14,529 | -0.40(-1.85%) |
Mar 31, 2022 | 22.00 | 22.40 | 21.40 | 21.60 | 11,453 | -0.60(-2.70%) |
Mar 30, 2022 | 22.00 | 22.80 | 21.90 | 22.20 | 8,067 | +0.00(+0.00%) |
Mar 29, 2022 | 22.20 | 23.20 | 22.20 | 22.20 | 9,253 | -0.20(-0.89%) |
Mar 28, 2022 | 22.80 | 23.00 | 22.00 | 22.40 | 6,383 | -0.20(-0.88%) |
Mar 25, 2022 | 22.80 | 23.00 | 22.40 | 22.60 | 7,790 | -0.20(-0.88%) |
Mar 24, 2022 | 22.40 | 22.80 | 22.35 | 22.80 | 4,166 | +0.60(+2.70%) |
Mar 23, 2022 | 22.80 | 23.20 | 21.80 | 22.20 | 13,893 | -0.60(-2.63%) |
Mar 22, 2022 | 22.40 | 23.20 | 22.40 | 22.80 | 8,249 | +0.40(+1.79%) |
Mar 21, 2022 | 23.00 | 23.40 | 22.20 | 22.40 | 8,207 | -0.80(-3.45%) |
Mar 18, 2022 | 22.00 | 23.40 | 22.00 | 23.20 | 9,259 | +1.20(+5.45%) |
Mar 17, 2022 | 21.80 | 22.60 | 21.80 | 22.00 | 5,400 | +0.20(+0.92%) |
Mar 16, 2022 | 22.00 | 22.60 | 21.60 | 21.80 | 7,919 | +0.00(+0.00%) |
Mar 15, 2022 | 22.00 | 22.40 | 21.40 | 21.80 | 8,126 | -0.20(-0.91%) |
Mar 14, 2022 | 23.00 | 23.40 | 21.20 | 22.00 | 9,370 | -1.00(-4.35%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.80 | 23.00 | 4,587 | -0.60(-2.54%) |
Mar 10, 2022 | 23.00 | 23.60 | 23.00 | 23.60 | 3,122 | +0.00(+0.00%) |
Mar 09, 2022 | 23.00 | 23.60 | 22.80 | 23.60 | 7,538 | +1.40(+6.31%) |
Mar 08, 2022 | 22.80 | 23.20 | 22.20 | 22.20 | 7,375 | -0.60(-2.63%) |
Mar 07, 2022 | 23.00 | 24.00 | 22.20 | 22.80 | 19,208 | -0.20(-0.87%) |
Mar 04, 2022 | 23.80 | 24.20 | 23.00 | 23.00 | 8,089 | -1.40(-5.74%) |
Mar 03, 2022 | 23.40 | 24.80 | 23.20 | 24.40 | 12,122 | -1.40(-5.43%) |
Mar 02, 2022 | 25.00 | 26.80 | 24.60 | 25.80 | 9,165 | +1.40(+5.74%) |
Mar 01, 2022 | 24.60 | 26.00 | 24.40 | 24.40 | 4,315 | -0.80(-3.17%) |
Feb 28, 2022 | 23.80 | 25.40 | 23.75 | 25.20 | 4,060 | +0.60(+2.44%) |
Feb 25, 2022 | 26.00 | 25.20 | 24.20 | 24.60 | 4,818 | -1.00(-3.91%) |
Feb 24, 2022 | 22.40 | 26.00 | 22.20 | 25.60 | 16,919 | +2.60(+11.30%) |
Feb 23, 2022 | 25.40 | 25.40 | 23.00 | 23.00 | 11,931 | -2.00(-8.00%) |
Feb 22, 2022 | 25.20 | 26.20 | 24.20 | 25.00 | 9,824 | -1.40(-5.30%) |
Feb 18, 2022 | 26.40 | 0 | -0.80(-2.94%) | |||
Feb 17, 2022 | 27.00 | 29.00 | 27.00 | 27.20 | 7,491 | -0.40(-1.45%) |
Feb 16, 2022 | 26.00 | 28.00 | 26.00 | 27.60 | 6,813 | +1.00(+3.76%) |
Feb 15, 2022 | 26.80 | 27.00 | 25.00 | 26.60 | 10,079 | +1.80(+7.26%) |
Feb 14, 2022 | 25.00 | 26.00 | 24.80 | 24.80 | 6,811 | -0.42(-1.67%) |
Feb 11, 2022 | 27.00 | 27.00 | 24.60 | 25.22 | 14,547 | -1.78(-6.59%) |
Feb 10, 2022 | 27.20 | 28.14 | 26.60 | 27.00 | 11,491 | -0.40(-1.46%) |
Feb 09, 2022 | 26.40 | 27.60 | 25.80 | 27.40 | 11,663 | +1.60(+6.20%) |
Feb 08, 2022 | 25.00 | 26.20 | 25.00 | 25.80 | 7,204 | +0.60(+2.38%) |
Feb 07, 2022 | 25.60 | 26.40 | 25.20 | 25.20 | 7,137 | -0.40(-1.56%) |
Feb 04, 2022 | 24.80 | 26.00 | 24.20 | 25.60 | 12,520 | +1.20(+4.92%) |
Feb 03, 2022 | 25.80 | 24.40 | 24.40 | 5,424 | -1.60(-6.15%) | |
Feb 02, 2022 | 26.60 | 27.21 | 25.60 | 26.00 | 9,334 | -0.80(-2.99%) |
Feb 01, 2022 | 26.20 | 27.60 | 25.20 | 26.80 | 11,304 | +0.60(+2.29%) |
Jan 31, 2022 | 23.40 | 26.20 | 13,164 | +3.20(+13.91%) | ||
Jan 28, 2022 | 21.60 | 23.30 | 21.60 | 23.00 | 9,502 | +1.00(+4.55%) |
Jan 27, 2022 | 23.20 | 23.20 | 21.60 | 22.00 | 14,131 | -1.20(-5.17%) |
Jan 26, 2022 | 23.80 | 25.80 | 22.40 | 23.20 | 12,155 | -0.60(-2.52%) |
Jan 25, 2022 | 22.20 | 24.40 | 22.20 | 23.80 | 6,356 | +0.20(+0.85%) |
Jan 24, 2022 | 23.80 | 24.00 | 21.20 | 23.60 | 15,164 | -0.80(-3.28%) |
Jan 21, 2022 | 25.00 | 25.18 | 23.60 | 24.40 | 14,887 | -0.80(-3.17%) |
Jan 20, 2022 | 24.80 | 26.20 | 24.40 | 25.20 | 10,359 | +0.40(+1.61%) |
Jan 19, 2022 | 25.80 | 25.80 | 24.40 | 24.80 | 10,332 | -0.80(-3.13%) |
Jan 18, 2022 | 26.40 | 26.72 | 25.40 | 25.60 | 6,840 | -1.40(-5.19%) |
Jan 14, 2022 | 27.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 28.20 | 28.61 | 27.00 | 27.00 | 11,096 | -1.20(-4.26%) |
Jan 12, 2022 | 29.00 | 29.56 | 27.80 | 28.20 | 4,299 | -0.60(-2.08%) |
Jan 11, 2022 | 27.80 | 29.00 | 27.80 | 28.80 | 4,779 | +1.00(+3.60%) |
Jan 10, 2022 | 27.60 | 28.00 | 27.00 | 27.80 | 9,608 | +0.20(+0.72%) |
Jan 07, 2022 | 28.40 | 29.20 | 27.20 | 27.60 | 10,513 | -0.80(-2.82%) |
Jan 06, 2022 | 29.40 | 29.60 | 28.00 | 28.40 | 9,192 | -1.00(-3.40%) |
Jan 05, 2022 | 30.60 | 30.80 | 29.20 | 29.40 | 5,640 | -1.20(-3.92%) |
Jan 04, 2022 | 31.60 | 31.80 | 30.00 | 30.60 | 13,760 | -0.40(-1.29%) |
Jan 03, 2022 | 27.40 | 31.00 | 27.40 | 31.00 | 15,058 | +4.00(+14.81%) |
Dec 31, 2021 | 27.40 | 28.88 | 26.61 | 27.00 | 30,744 | -0.40(-1.46%) |
Dec 30, 2021 | 27.00 | 29.00 | 27.00 | 27.40 | 31,385 | +0.40(+1.48%) |
Dec 29, 2021 | 27.80 | 28.00 | 26.40 | 27.00 | 40,024 | -0.60(-2.17%) |
Dec 28, 2021 | 29.60 | 29.60 | 27.60 | 27.60 | 30,222 | -2.00(-6.76%) |
Dec 27, 2021 | 30.00 | 30.40 | 29.40 | 29.60 | 22,393 | -0.80(-2.63%) |
Dec 23, 2021 | 31.00 | 31.00 | 29.70 | 30.40 | 20,787 | +0.00(+0.00%) |
Dec 22, 2021 | 32.20 | 32.20 | 29.70 | 30.40 | 42,547 | -1.60(-5.00%) |
Dec 21, 2021 | 31.40 | 33.23 | 31.40 | 32.00 | 19,943 | +0.60(+1.91%) |
Dec 20, 2021 | 31.20 | 33.00 | 30.90 | 31.40 | 21,626 | -0.60(-1.88%) |
Dec 17, 2021 | 30.40 | 32.76 | 29.60 | 32.00 | 34,480 | +1.20(+3.90%) |
Dec 16, 2021 | 32.00 | 32.16 | 30.60 | 30.80 | 16,176 | -0.80(-2.53%) |
Dec 15, 2021 | 33.20 | 33.74 | 31.20 | 31.60 | 30,825 | -1.80(-5.39%) |
Dec 14, 2021 | 33.00 | 35.60 | 31.60 | 33.40 | 47,943 | -0.20(-0.60%) |
Dec 13, 2021 | 34.00 | 34.17 | 31.40 | 33.60 | 73,480 | -0.60(-1.75%) |
Dec 10, 2021 | 35.80 | 36.20 | 33.80 | 34.20 | 21,950 | -1.20(-3.39%) |
Dec 09, 2021 | 37.40 | 38.20 | 35.40 | 35.40 | 20,305 | -1.80(-4.84%) |
Dec 08, 2021 | 40.00 | 40.20 | 37.00 | 37.20 | 47,004 | -3.40(-8.37%) |
Dec 07, 2021 | 39.00 | 48.00 | 39.00 | 40.60 | 224,266 | +2.40(+6.28%) |
Dec 06, 2021 | 35.60 | 38.77 | 34.20 | 38.20 | 27,776 | +2.20(+6.11%) |
Dec 03, 2021 | 36.80 | 36.80 | 35.00 | 36.00 | 21,437 | -1.00(-2.70%) |
Dec 02, 2021 | 36.40 | 37.60 | 35.40 | 37.00 | 21,221 | -0.20(-0.54%) |
Dec 01, 2021 | 40.00 | 40.40 | 36.60 | 37.20 | 15,345 | -2.00(-5.10%) |
Nov 30, 2021 | 39.20 | 41.00 | 37.40 | 39.20 | 21,902 | +0.00(+0.00%) |
Nov 29, 2021 | 40.00 | 40.20 | 38.40 | 39.20 | 13,590 | +0.00(+0.00%) |
Nov 26, 2021 | 37.60 | 39.20 | 37.40 | 39.20 | 10,220 | +0.20(+0.51%) |
Nov 24, 2021 | 36.20 | 40.50 | 35.90 | 39.00 | 29,007 | +1.80(+4.84%) |
Nov 23, 2021 | 41.80 | 41.80 | 36.20 | 37.20 | 97,366 | -1.80(-4.62%) |
Nov 22, 2021 | 40.80 | 41.00 | 38.40 | 39.00 | 19,580 | -1.40(-3.47%) |
Nov 19, 2021 | 39.60 | 41.00 | 39.20 | 40.40 | 14,247 | +0.80(+2.02%) |
Nov 18, 2021 | 42.80 | 42.80 | 39.40 | 39.60 | 24,409 | -3.00(-7.04%) |
Nov 17, 2021 | 43.80 | 44.60 | 41.60 | 42.60 | 27,405 | -1.60(-3.62%) |
Nov 16, 2021 | 47.40 | 48.00 | 43.80 | 44.20 | 31,829 | -4.80(-9.80%) |
Nov 15, 2021 | 49.80 | 50.80 | 48.40 | 49.00 | 18,548 | -0.40(-0.81%) |
Nov 12, 2021 | 48.60 | 49.60 | 47.50 | 49.40 | 15,401 | +1.00(+2.07%) |
Nov 11, 2021 | 47.60 | 48.80 | 47.20 | 48.40 | 7,729 | +0.80(+1.68%) |
Nov 10, 2021 | 49.60 | 47.40 | 47.60 | 24,346 | -2.40(-4.80%) | |
Nov 09, 2021 | 50.40 | 51.00 | 47.20 | 50.00 | 40,165 | -0.60(-1.19%) |
Nov 08, 2021 | 52.00 | 52.00 | 50.41 | 50.60 | 10,633 | -1.00(-1.94%) |
Nov 05, 2021 | 52.20 | 52.80 | 51.00 | 51.60 | 12,453 | +0.60(+1.18%) |
Nov 04, 2021 | 51.60 | 52.30 | 50.80 | 51.00 | 13,553 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 52.40 | 50.80 | 51.00 | 23,290 | +0.00(+0.00%) |
Nov 02, 2021 | 52.00 | 52.20 | 50.40 | 51.00 | 15,168 | -0.60(-1.16%) |
Nov 01, 2021 | 50.60 | 53.54 | 49.80 | 51.60 | 21,015 | +1.80(+3.61%) |
Oct 29, 2021 | 49.20 | 52.00 | 48.85 | 49.80 | 12,832 | +0.60(+1.22%) |
Oct 28, 2021 | 48.00 | 50.20 | 47.60 | 49.20 | 12,961 | +1.60(+3.36%) |
Oct 27, 2021 | 47.00 | 48.60 | 46.20 | 47.60 | 12,878 | +0.00(+0.00%) |
Oct 26, 2021 | 49.60 | 47.60 | 14,231 | -1.80(-3.64%) | ||
Oct 25, 2021 | 49.60 | 50.00 | 48.40 | 49.40 | 10,669 | +0.20(+0.41%) |
Oct 22, 2021 | 51.60 | 51.60 | 47.80 | 49.20 | 17,320 | -2.00(-3.91%) |
Oct 21, 2021 | 51.80 | 53.10 | 51.00 | 51.20 | 9,120 | -0.80(-1.54%) |
Oct 20, 2021 | 52.00 | 53.40 | 52.00 | 52.00 | 6,779 | -0.20(-0.38%) |
Oct 19, 2021 | 50.80 | 52.40 | 50.60 | 52.20 | 9,991 | +1.40(+2.76%) |
Oct 18, 2021 | 53.00 | 53.00 | 50.40 | 50.80 | 13,813 | -2.20(-4.15%) |
Oct 15, 2021 | 54.20 | 54.40 | 52.40 | 53.00 | 5,944 | -0.40(-0.75%) |
Oct 14, 2021 | 54.80 | 55.60 | 53.40 | 53.40 | 8,569 | +0.00(+0.00%) |
Oct 13, 2021 | 52.60 | 55.40 | 52.45 | 53.40 | 12,962 | +0.80(+1.52%) |
Oct 12, 2021 | 53.20 | 54.20 | 52.40 | 52.60 | 7,495 | -0.40(-0.75%) |
Oct 11, 2021 | 54.40 | 55.00 | 53.00 | 53.00 | 7,467 | -1.00(-1.85%) |
Oct 08, 2021 | 55.00 | 55.20 | 54.00 | 54.00 | 5,930 | -0.80(-1.46%) |
Oct 07, 2021 | 55.60 | 56.25 | 54.38 | 54.80 | 7,336 | +0.00(+0.00%) |
Oct 06, 2021 | 54.40 | 55.40 | 53.20 | 54.80 | 10,486 | +0.00(+0.00%) |
Oct 05, 2021 | 55.60 | 56.40 | 54.60 | 54.80 | 13,640 | -0.80(-1.44%) |
Oct 04, 2021 | 58.40 | 58.60 | 55.40 | 55.60 | 11,066 | -3.40(-5.76%) |
Oct 01, 2021 | 57.80 | 59.80 | 57.00 | 59.00 | 13,702 | +1.40(+2.43%) |
Sep 30, 2021 | 55.60 | 59.40 | 54.40 | 57.60 | 17,198 | +2.00(+3.60%) |
Sep 29, 2021 | 57.80 | 59.00 | 54.40 | 55.60 | 30,066 | -1.60(-2.80%) |
Sep 28, 2021 | 60.80 | 61.20 | 57.20 | 57.20 | 30,895 | -5.20(-8.33%) |
Sep 27, 2021 | 60.80 | 65.80 | 60.03 | 62.40 | 42,203 | +3.00(+5.05%) |
Sep 24, 2021 | 60.80 | 60.80 | 59.00 | 59.40 | 10,337 | -0.80(-1.33%) |
Sep 23, 2021 | 56.40 | 61.41 | 56.00 | 60.20 | 29,751 | +4.20(+7.50%) |
Sep 22, 2021 | 57.00 | 58.40 | 55.80 | 56.00 | 33,640 | -0.80(-1.41%) |
Sep 21, 2021 | 60.00 | 60.44 | 56.60 | 56.80 | 30,813 | -3.20(-5.33%) |
Sep 20, 2021 | 61.20 | 62.40 | 59.60 | 60.00 | 19,487 | -2.60(-4.15%) |
Sep 17, 2021 | 61.00 | 63.00 | 60.60 | 62.60 | 33,102 | +2.00(+3.30%) |
Sep 16, 2021 | 61.40 | 61.40 | 60.40 | 60.60 | 14,719 | -0.20(-0.33%) |
Sep 15, 2021 | 62.00 | 63.60 | 60.60 | 60.80 | 27,175 | -0.80(-1.30%) |
Sep 14, 2021 | 65.80 | 67.00 | 60.60 | 61.60 | 18,285 | -3.60(-5.52%) |
Sep 13, 2021 | 66.00 | 66.60 | 63.20 | 65.20 | 21,738 | -0.60(-0.91%) |
Sep 10, 2021 | 67.80 | 67.80 | 65.40 | 65.80 | 13,009 | -1.20(-1.79%) |
Sep 09, 2021 | 69.40 | 69.50 | 66.60 | 67.00 | 23,801 | -2.20(-3.18%) |
Sep 08, 2021 | 71.80 | 71.80 | 69.20 | 69.20 | 15,809 | -2.80(-3.89%) |
Sep 07, 2021 | 74.20 | 74.62 | 70.40 | 72.00 | 31,752 | -2.00(-2.70%) |
Sep 03, 2021 | 76.80 | 76.80 | 72.60 | 74.00 | 29,305 | -2.60(-3.39%) |
Sep 02, 2021 | 76.60 | 77.80 | 75.60 | 76.60 | 10,154 | +0.00(+0.00%) |