Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.360 | 6.780 | 40,220 | +0.66(+10.78%) | ||
Jan 28, 2022 | 6.000 | 6.276 | 5.880 | 6.120 | 27,364 | +0.10(+1.72%) |
Jan 27, 2022 | 6.120 | 6.229 | 5.774 | 6.017 | 42,183 | -0.02(-0.30%) |
Jan 26, 2022 | 6.060 | 6.359 | 6.000 | 6.035 | 23,554 | +0.02(+0.30%) |
Jan 25, 2022 | 5.880 | 6.310 | 5.880 | 6.017 | 29,941 | +0.13(+2.28%) |
Jan 24, 2022 | 6.178 | 6.240 | 5.640 | 5.882 | 73,128 | -0.48(-7.51%) |
Jan 21, 2022 | 6.600 | 6.776 | 6.007 | 6.360 | 45,957 | -0.27(-4.11%) |
Jan 20, 2022 | 6.720 | 6.974 | 6.605 | 6.632 | 20,542 | -0.20(-2.92%) |
Jan 19, 2022 | 7.200 | 7.200 | 6.721 | 6.832 | 25,315 | -0.17(-2.45%) |
Jan 18, 2022 | 7.320 | 7.320 | 6.924 | 7.003 | 26,894 | -0.20(-2.73%) |
Jan 14, 2022 | 7.200 | 0 | +0.18(+2.56%) | |||
Jan 13, 2022 | 7.200 | 7.379 | 6.964 | 7.020 | 23,787 | -0.37(-5.03%) |
Jan 12, 2022 | 7.198 | 7.440 | 6.972 | 7.392 | 42,796 | +0.25(+3.53%) |
Jan 11, 2022 | 6.974 | 7.320 | 6.974 | 7.140 | 20,795 | +0.05(+0.68%) |
Jan 10, 2022 | 7.080 | 7.200 | 6.720 | 7.092 | 62,909 | -0.04(-0.61%) |
Jan 07, 2022 | 7.200 | 7.548 | 7.020 | 7.135 | 102,598 | -0.43(-5.63%) |
Jan 06, 2022 | 8.160 | 8.880 | 7.375 | 7.561 | 469,670 | -0.24(-3.14%) |
Jan 05, 2022 | 8.400 | 8.341 | 7.800 | 7.806 | 22,531 | -0.36(-4.35%) |
Jan 04, 2022 | 8.160 | 8.520 | 8.100 | 8.161 | 31,014 | -0.39(-4.55%) |
Jan 03, 2022 | 7.800 | 8.640 | 7.800 | 8.550 | 54,321 | +0.75(+9.62%) |
Dec 31, 2021 | 7.800 | 8.010 | 7.680 | 7.800 | 100,780 | -0.02(-0.31%) |
Dec 30, 2021 | 7.754 | 8.212 | 7.680 | 7.824 | 59,034 | +0.02(+0.31%) |
Dec 29, 2021 | 8.040 | 8.160 | 7.711 | 7.800 | 54,513 | -0.28(-3.47%) |
Dec 28, 2021 | 8.198 | 8.400 | 8.040 | 8.081 | 79,622 | -0.21(-2.55%) |
Dec 27, 2021 | 8.700 | 8.760 | 8.186 | 8.292 | 75,945 | -0.42(-4.77%) |
Dec 23, 2021 | 8.760 | 8.917 | 8.580 | 8.707 | 42,819 | -0.16(-1.77%) |
Dec 22, 2021 | 9.312 | 9.452 | 8.784 | 8.864 | 193,103 | +0.28(+3.31%) |
Dec 21, 2021 | 8.640 | 8.748 | 8.400 | 8.580 | 21,562 | -0.06(-0.67%) |
Dec 20, 2021 | 8.640 | 8.904 | 8.400 | 8.638 | 30,007 | -0.21(-2.32%) |
Dec 17, 2021 | 8.291 | 8.879 | 8.160 | 8.843 | 37,453 | +0.44(+5.27%) |
Dec 16, 2021 | 8.640 | 9.000 | 8.340 | 8.400 | 33,973 | -0.06(-0.71%) |
Dec 15, 2021 | 8.410 | 8.795 | 8.160 | 8.460 | 47,366 | -0.06(-0.70%) |
Dec 14, 2021 | 8.669 | 8.880 | 8.304 | 8.520 | 30,340 | -0.12(-1.39%) |
Dec 13, 2021 | 8.680 | 8.718 | 8.172 | 8.640 | 58,343 | +0.00(+0.00%) |
Dec 10, 2021 | 9.108 | 9.316 | 8.521 | 8.640 | 57,130 | -0.47(-5.16%) |
Dec 09, 2021 | 9.300 | 9.720 | 9.001 | 9.110 | 49,077 | -0.13(-1.42%) |
Dec 08, 2021 | 8.898 | 9.384 | 8.760 | 9.241 | 27,074 | +0.23(+2.53%) |
Dec 07, 2021 | 8.640 | 9.324 | 8.520 | 9.013 | 63,201 | +0.61(+7.30%) |
Dec 06, 2021 | 8.520 | 8.579 | 8.065 | 8.400 | 80,844 | -0.18(-2.10%) |
Dec 03, 2021 | 9.019 | 9.240 | 8.400 | 8.580 | 110,296 | -0.58(-6.30%) |
Dec 02, 2021 | 10.08 | 10.08 | 8.686 | 9.157 | 193,290 | -0.92(-9.15%) |
Dec 01, 2021 | 10.80 | 10.92 | 10.02 | 10.08 | 126,488 | -0.69(-6.42%) |
Nov 30, 2021 | 10.20 | 11.14 | 9.876 | 10.77 | 143,165 | +0.55(+5.43%) |
Nov 29, 2021 | 11.66 | 11.66 | 10.20 | 10.22 | 183,141 | -1.42(-12.22%) |
Nov 26, 2021 | 9.960 | 11.88 | 9.840 | 11.64 | 277,519 | +1.82(+18.57%) |
Nov 24, 2021 | 9.600 | 9.900 | 9.480 | 9.816 | 46,163 | +0.22(+2.25%) |
Nov 23, 2021 | 9.720 | 9.900 | 9.480 | 9.600 | 41,902 | -0.30(-3.03%) |
Nov 22, 2021 | 9.960 | 10.18 | 9.751 | 9.900 | 32,930 | +0.06(+0.61%) |
Nov 19, 2021 | 9.960 | 10.12 | 9.732 | 9.840 | 35,464 | -0.17(-1.69%) |
Nov 18, 2021 | 10.38 | 10.58 | 9.979 | 10.01 | 69,400 | -0.52(-4.95%) |
Nov 17, 2021 | 10.46 | 10.72 | 10.32 | 10.53 | 45,618 | -0.19(-1.74%) |
Nov 16, 2021 | 10.80 | 10.86 | 10.44 | 10.72 | 38,889 | -0.20(-1.87%) |
Nov 15, 2021 | 10.80 | 11.16 | 10.72 | 10.92 | 28,274 | +0.02(+0.22%) |
Nov 12, 2021 | 11.28 | 11.28 | 10.68 | 10.90 | 42,746 | -0.27(-2.39%) |
Nov 11, 2021 | 10.93 | 11.28 | 10.92 | 11.16 | 23,049 | +0.25(+2.30%) |
Nov 10, 2021 | 11.28 | 10.91 | 47,807 | -0.48(-4.18%) | ||
Nov 09, 2021 | 11.78 | 11.88 | 11.24 | 11.39 | 44,965 | -0.37(-3.16%) |
Nov 08, 2021 | 11.60 | 11.95 | 11.42 | 11.76 | 66,805 | +0.41(+3.58%) |
Nov 05, 2021 | 11.76 | 11.76 | 11.11 | 11.35 | 41,344 | -0.41(-3.45%) |
Nov 04, 2021 | 11.58 | 11.82 | 11.42 | 11.76 | 33,078 | +0.33(+2.93%) |
Nov 03, 2021 | 11.40 | 11.76 | 11.17 | 11.42 | 33,075 | +0.02(+0.21%) |
Nov 02, 2021 | 11.16 | 11.40 | 11.04 | 11.40 | 36,345 | +0.06(+0.53%) |
Nov 01, 2021 | 11.04 | 11.40 | 10.71 | 11.34 | 130,327 | +0.63(+5.92%) |
Oct 29, 2021 | 10.57 | 11.04 | 10.57 | 10.71 | 27,890 | -0.06(-0.52%) |
Oct 28, 2021 | 10.44 | 10.76 | 10.26 | 10.76 | 34,716 | +0.32(+3.08%) |
Oct 27, 2021 | 10.80 | 11.04 | 10.44 | 10.44 | 64,405 | -0.36(-3.31%) |
Oct 26, 2021 | 11.06 | 10.62 | 10.80 | 96,746 | -0.27(-2.40%) | |
Oct 25, 2021 | 11.40 | 11.40 | 10.95 | 11.06 | 47,246 | -0.43(-3.78%) |
Oct 22, 2021 | 11.64 | 11.76 | 11.07 | 11.50 | 48,628 | -0.15(-1.30%) |
Oct 21, 2021 | 11.52 | 12.00 | 11.40 | 11.65 | 81,917 | +0.49(+4.39%) |
Oct 20, 2021 | 11.16 | 11.32 | 11.04 | 11.16 | 25,063 | -0.19(-1.69%) |
Oct 19, 2021 | 11.04 | 11.40 | 10.98 | 11.35 | 38,492 | +0.31(+2.84%) |
Oct 18, 2021 | 11.28 | 11.40 | 10.93 | 11.04 | 48,136 | -0.24(-2.17%) |
Oct 15, 2021 | 11.40 | 11.64 | 11.28 | 11.28 | 22,258 | -0.13(-1.15%) |
Oct 14, 2021 | 11.37 | 11.64 | 11.29 | 11.41 | 30,013 | -0.03(-0.27%) |
Oct 13, 2021 | 11.28 | 11.64 | 11.27 | 11.45 | 37,867 | +0.05(+0.41%) |
Oct 12, 2021 | 11.40 | 11.52 | 11.18 | 11.40 | 49,034 | -0.00(-0.01%) |
Oct 11, 2021 | 11.40 | 11.76 | 11.40 | 11.40 | 39,260 | +0.00(+0.00%) |
Oct 08, 2021 | 11.64 | 11.76 | 11.28 | 11.40 | 43,866 | -0.24(-2.06%) |
Oct 07, 2021 | 11.76 | 11.89 | 11.54 | 11.64 | 36,874 | -0.06(-0.51%) |
Oct 06, 2021 | 12.00 | 12.12 | 11.41 | 11.70 | 73,835 | +0.06(+0.51%) |
Oct 05, 2021 | 12.00 | 12.11 | 11.41 | 11.64 | 73,643 | -0.36(-2.99%) |
Oct 04, 2021 | 12.36 | 12.36 | 12.00 | 12.00 | 48,296 | -0.24(-1.96%) |
Oct 01, 2021 | 12.48 | 12.60 | 12.12 | 12.24 | 45,946 | -0.36(-2.86%) |
Sep 30, 2021 | 12.84 | 12.84 | 12.36 | 12.60 | 37,293 | +0.36(+2.94%) |
Sep 29, 2021 | 12.60 | 12.72 | 12.24 | 12.24 | 33,332 | -0.48(-3.77%) |
Sep 28, 2021 | 12.96 | 12.96 | 12.36 | 12.72 | 37,431 | +0.00(+0.00%) |
Sep 27, 2021 | 12.36 | 12.96 | 12.25 | 12.72 | 43,753 | +0.36(+2.91%) |
Sep 24, 2021 | 12.36 | 12.72 | 12.24 | 12.36 | 37,791 | -0.36(-2.83%) |
Sep 23, 2021 | 12.24 | 12.84 | 12.24 | 12.72 | 40,137 | +0.48(+3.92%) |
Sep 22, 2021 | 12.48 | 12.48 | 12.00 | 12.24 | 77,682 | -0.36(-2.86%) |
Sep 21, 2021 | 12.48 | 12.60 | 12.24 | 12.60 | 36,490 | +0.36(+2.94%) |
Sep 20, 2021 | 12.00 | 12.48 | 12.00 | 12.24 | 101,594 | -0.36(-2.86%) |
Sep 17, 2021 | 12.60 | 12.90 | 12.48 | 12.60 | 47,550 | -0.36(-2.78%) |
Sep 16, 2021 | 12.72 | 12.96 | 12.60 | 12.96 | 25,162 | +0.24(+1.89%) |
Sep 15, 2021 | 12.48 | 12.72 | 12.48 | 12.72 | 44,156 | +0.12(+0.95%) |
Sep 14, 2021 | 13.08 | 13.15 | 12.48 | 12.60 | 97,874 | -0.60(-4.55%) |
Sep 13, 2021 | 13.08 | 13.32 | 12.84 | 13.20 | 68,875 | +0.12(+0.92%) |
Sep 10, 2021 | 13.20 | 13.38 | 12.96 | 13.08 | 62,246 | -0.24(-1.80%) |
Sep 09, 2021 | 12.96 | 13.44 | 12.84 | 13.32 | 63,213 | +0.24(+1.83%) |
Sep 08, 2021 | 13.32 | 13.51 | 12.84 | 13.08 | 88,485 | -0.48(-3.54%) |
Sep 07, 2021 | 13.68 | 13.92 | 13.32 | 13.56 | 73,596 | -0.12(-0.88%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.44 | 13.68 | 81,671 | -0.36(-2.56%) |
Sep 02, 2021 | 13.80 | 14.38 | 13.56 | 14.04 | 108,812 | +0.24(+1.74%) |
Sep 01, 2021 | 14.04 | 14.16 | 13.63 | 13.80 | 94,025 | -0.24(-1.71%) |
Aug 31, 2021 | 13.44 | 14.28 | 13.44 | 14.04 | 321,206 | +0.72(+5.41%) |
Aug 30, 2021 | 14.16 | 14.16 | 13.20 | 13.32 | 258,463 | -0.60(-4.31%) |
Aug 27, 2021 | 14.16 | 14.76 | 13.92 | 13.92 | 211,363 | -0.24(-1.69%) |
Aug 26, 2021 | 13.80 | 14.16 | 13.68 | 14.16 | 151,319 | +0.36(+2.61%) |
Aug 25, 2021 | 13.80 | 14.04 | 13.44 | 13.80 | 202,735 | -0.24(-1.71%) |
Aug 24, 2021 | 12.96 | 14.28 | 12.84 | 14.04 | 437,587 | +1.20(+9.35%) |
Aug 23, 2021 | 12.36 | 12.96 | 12.24 | 12.84 | 189,646 | +0.60(+4.90%) |
Aug 20, 2021 | 12.12 | 12.48 | 11.89 | 12.24 | 57,966 | -0.12(-0.97%) |
Aug 19, 2021 | 12.36 | 12.48 | 12.12 | 12.36 | 65,790 | +0.00(+0.00%) |
Aug 18, 2021 | 12.60 | 12.60 | 12.00 | 12.36 | 81,861 | -0.36(-2.83%) |
Aug 17, 2021 | 11.76 | 12.72 | 11.57 | 12.72 | 157,537 | +0.60(+4.95%) |
Aug 16, 2021 | 12.36 | 12.36 | 11.58 | 12.12 | 236,815 | -0.24(-1.94%) |
Aug 13, 2021 | 12.72 | 12.84 | 12.24 | 12.36 | 149,708 | -0.48(-3.74%) |
Aug 12, 2021 | 12.84 | 12.84 | 12.60 | 12.84 | 97,603 | +0.12(+0.94%) |
Aug 11, 2021 | 12.84 | 12.96 | 12.72 | 12.72 | 65,813 | +0.00(+0.00%) |
Aug 10, 2021 | 12.84 | 12.96 | 12.60 | 12.72 | 151,242 | -0.12(-0.93%) |
Aug 09, 2021 | 12.84 | 13.20 | 12.84 | 12.84 | 141,021 | -0.12(-0.93%) |
Aug 06, 2021 | 12.96 | 13.08 | 12.84 | 12.96 | 101,590 | +0.00(+0.00%) |
Aug 05, 2021 | 13.08 | 13.32 | 12.84 | 12.96 | 191,688 | -0.12(-0.92%) |
Aug 04, 2021 | 13.20 | 13.32 | 12.90 | 13.08 | 206,481 | -0.12(-0.91%) |
Aug 03, 2021 | 13.44 | 13.56 | 13.08 | 13.20 | 297,069 | -0.60(-4.35%) |
Aug 02, 2021 | 13.56 | 13.86 | 13.20 | 13.80 | 489,572 | -0.12(-0.86%) |
Jul 30, 2021 | 13.56 | 14.28 | 12.96 | 13.92 | 1,427,389 | -0.48(-3.33%) |
Jul 29, 2021 | 16.56 | 17.88 | 13.92 | 14.40 | 12,689,268 | +1.20(+9.09%) |
Jul 28, 2021 | 13.20 | 13.50 | 13.08 | 13.20 | 61,867 | +0.00(+0.00%) |
Jul 27, 2021 | 13.32 | 13.44 | 12.72 | 13.20 | 208,264 | +0.00(+0.00%) |
Jul 26, 2021 | 13.56 | 13.91 | 13.20 | 13.20 | 105,965 | -0.48(-3.51%) |
Jul 23, 2021 | 13.92 | 14.16 | 13.56 | 13.68 | 119,385 | -0.24(-1.72%) |
Jul 22, 2021 | 13.68 | 14.28 | 13.44 | 13.92 | 173,005 | +0.24(+1.75%) |
Jul 21, 2021 | 13.20 | 13.80 | 13.20 | 13.68 | 101,506 | +0.36(+2.70%) |
Jul 20, 2021 | 13.92 | 13.92 | 13.20 | 13.32 | 126,763 | -0.36(-2.63%) |
Jul 19, 2021 | 13.32 | 14.04 | 12.72 | 13.68 | 286,812 | +0.36(+2.70%) |
Jul 16, 2021 | 13.44 | 13.62 | 12.96 | 13.32 | 119,853 | -0.36(-2.63%) |
Jul 15, 2021 | 13.20 | 13.80 | 12.72 | 13.68 | 180,299 | +0.84(+6.54%) |
Jul 14, 2021 | 13.32 | 13.44 | 12.84 | 12.84 | 168,901 | -0.48(-3.60%) |
Jul 13, 2021 | 13.80 | 13.80 | 13.32 | 13.32 | 63,466 | -0.36(-2.63%) |
Jul 12, 2021 | 14.40 | 14.40 | 13.68 | 13.68 | 61,507 | -0.66(-4.60%) |
Jul 09, 2021 | 13.80 | 14.40 | 13.56 | 14.34 | 87,602 | +0.54(+3.91%) |
Jul 08, 2021 | 13.20 | 13.92 | 12.96 | 13.80 | 96,407 | +0.36(+2.68%) |
Jul 07, 2021 | 13.68 | 14.04 | 13.20 | 13.44 | 115,742 | -0.48(-3.45%) |
Jul 06, 2021 | 14.64 | 14.64 | 13.68 | 13.92 | 166,143 | -0.48(-3.33%) |
Jul 02, 2021 | 15.00 | 15.12 | 14.16 | 14.40 | 195,916 | -0.60(-4.00%) |
Jul 01, 2021 | 15.00 | 15.24 | 14.76 | 15.00 | 105,383 | +0.00(+0.00%) |
Jun 30, 2021 | 15.36 | 15.60 | 14.88 | 15.00 | 136,222 | -0.72(-4.58%) |
Jun 29, 2021 | 15.60 | 15.72 | 15.00 | 15.72 | 166,188 | -0.12(-0.76%) |
Jun 28, 2021 | 16.08 | 16.20 | 15.60 | 15.84 | 129,010 | -0.36(-2.22%) |
Jun 25, 2021 | 16.20 | 16.44 | 15.84 | 16.20 | 191,045 | +0.12(+0.75%) |
Jun 24, 2021 | 16.08 | 16.20 | 15.96 | 16.08 | 163,534 | +0.00(+0.00%) |
Jun 23, 2021 | 15.72 | 16.14 | 15.61 | 16.08 | 192,790 | +0.36(+2.29%) |
Jun 22, 2021 | 15.36 | 15.72 | 14.76 | 15.72 | 207,669 | +0.24(+1.55%) |
Jun 21, 2021 | 15.60 | 15.96 | 14.76 | 15.48 | 290,941 | -0.12(-0.77%) |
Jun 18, 2021 | 15.96 | 16.56 | 15.48 | 15.60 | 492,678 | +0.00(+0.00%) |
Jun 17, 2021 | 15.72 | 15.96 | 15.36 | 15.60 | 185,762 | +0.00(+0.00%) |
Jun 16, 2021 | 15.60 | 15.90 | 15.00 | 15.60 | 198,844 | +0.12(+0.78%) |
Jun 15, 2021 | 15.96 | 16.31 | 15.00 | 15.48 | 389,483 | -0.96(-5.84%) |
Jun 14, 2021 | 16.32 | 17.04 | 15.72 | 16.44 | 1,478,269 | +1.44(+9.60%) |
Jun 11, 2021 | 14.88 | 15.00 | 14.70 | 15.00 | 102,403 | +0.12(+0.81%) |
Jun 10, 2021 | 15.36 | 15.60 | 14.64 | 14.88 | 180,929 | -0.48(-3.12%) |
Jun 09, 2021 | 15.00 | 15.72 | 14.88 | 15.36 | 343,574 | +0.36(+2.40%) |
Jun 08, 2021 | 15.12 | 15.24 | 14.40 | 15.00 | 203,129 | +0.00(+0.00%) |
Jun 07, 2021 | 14.52 | 15.24 | 14.40 | 15.00 | 308,942 | +0.36(+2.46%) |
Jun 04, 2021 | 14.76 | 15.00 | 14.40 | 14.64 | 211,318 | +0.00(+0.00%) |
Jun 03, 2021 | 14.64 | 14.70 | 14.04 | 14.64 | 301,126 | -0.12(-0.81%) |
Jun 02, 2021 | 14.04 | 14.76 | 13.80 | 14.76 | 317,962 | +0.84(+6.03%) |
Jun 01, 2021 | 13.44 | 14.16 | 13.32 | 13.92 | 231,039 | +0.36(+2.65%) |
May 28, 2021 | 13.44 | 14.16 | 13.44 | 13.56 | 233,038 | -0.12(-0.88%) |
May 27, 2021 | 13.92 | 14.16 | 13.68 | 13.68 | 232,125 | -0.24(-1.72%) |
May 26, 2021 | 12.96 | 14.16 | 12.96 | 13.92 | 342,025 | +0.60(+4.50%) |
May 25, 2021 | 13.44 | 13.56 | 13.08 | 13.32 | 267,819 | -0.12(-0.89%) |
May 24, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 245,121 | -0.36(-2.61%) |
May 21, 2021 | 13.56 | 13.80 | 13.44 | 13.80 | 230,884 | +0.12(+0.88%) |
May 20, 2021 | 13.56 | 13.80 | 13.20 | 13.68 | 310,310 | +0.48(+3.64%) |
May 19, 2021 | 13.44 | 13.92 | 13.08 | 13.20 | 599,591 | -0.72(-5.17%) |
May 18, 2021 | 13.32 | 14.40 | 13.32 | 13.92 | 413,194 | +0.48(+3.57%) |
May 17, 2021 | 13.68 | 13.80 | 13.20 | 13.44 | 330,166 | -0.12(-0.88%) |
May 14, 2021 | 13.44 | 14.28 | 13.20 | 13.56 | 950,875 | +0.60(+4.63%) |
May 13, 2021 | 13.32 | 13.68 | 12.72 | 12.96 | 849,653 | -0.36(-2.70%) |
May 12, 2021 | 13.80 | 14.52 | 13.08 | 13.32 | 1,248,127 | -0.72(-5.13%) |
May 11, 2021 | 13.44 | 15.12 | 13.44 | 14.04 | 2,003,250 | -0.24(-1.68%) |
May 10, 2021 | 15.72 | 15.72 | 14.16 | 14.28 | 1,755,701 | -1.56(-9.85%) |
May 07, 2021 | 16.56 | 16.80 | 15.60 | 15.84 | 1,720,416 | -0.96(-5.71%) |
May 06, 2021 | 16.68 | 17.04 | 15.72 | 16.80 | 3,231,434 | -0.84(-4.76%) |
May 05, 2021 | 18.84 | 19.32 | 17.04 | 17.64 | 9,662,461 | -2.88(-14.04%) |
May 04, 2021 | 19.80 | 41.52 | 18.36 | 20.52 | 52,794,244 | +5.64(+37.90%) |
May 03, 2021 | 15.72 | 16.20 | 14.16 | 14.88 | 101,050 | +0.72(+5.08%) |
Apr 30, 2021 | 14.40 | 14.88 | 14.10 | 14.16 | 32,866 | -0.48(-3.28%) |
Apr 29, 2021 | 15.24 | 15.48 | 14.40 | 14.64 | 72,835 | -0.48(-3.17%) |
Apr 28, 2021 | 14.88 | 15.48 | 14.64 | 15.12 | 29,904 | +0.24(+1.61%) |
Apr 27, 2021 | 14.88 | 15.48 | 14.76 | 14.88 | 27,080 | -0.24(-1.59%) |
Apr 26, 2021 | 15.36 | 15.48 | 14.88 | 15.12 | 31,580 | -0.06(-0.40%) |
Apr 23, 2021 | 14.28 | 15.36 | 14.22 | 15.18 | 32,050 | +0.90(+6.30%) |
Apr 22, 2021 | 14.64 | 15.00 | 14.04 | 14.28 | 34,005 | +0.00(+0.00%) |
Apr 21, 2021 | 13.56 | 14.64 | 13.44 | 14.28 | 31,831 | +0.72(+5.31%) |
Apr 20, 2021 | 14.04 | 14.64 | 13.44 | 13.56 | 40,145 | -0.84(-5.83%) |
Apr 19, 2021 | 14.40 | 14.76 | 13.44 | 14.40 | 57,766 | +0.00(+0.00%) |
Apr 16, 2021 | 13.80 | 14.76 | 13.44 | 14.40 | 52,041 | -0.12(-0.83%) |
Apr 15, 2021 | 15.48 | 15.84 | 13.32 | 14.52 | 82,070 | -0.96(-6.20%) |
Apr 14, 2021 | 15.36 | 16.08 | 15.36 | 15.48 | 31,492 | -0.12(-0.77%) |
Apr 13, 2021 | 15.60 | 16.08 | 15.24 | 15.60 | 34,227 | -0.24(-1.52%) |
Apr 12, 2021 | 16.44 | 16.68 | 15.60 | 15.84 | 58,766 | -1.08(-6.38%) |
Apr 09, 2021 | 17.64 | 18.36 | 16.80 | 16.92 | 41,816 | -0.84(-4.73%) |
Apr 08, 2021 | 18.00 | 19.20 | 16.80 | 17.76 | 204,438 | +0.12(+0.68%) |
Apr 07, 2021 | 16.32 | 20.76 | 15.96 | 17.64 | 592,074 | +1.20(+7.30%) |
Apr 06, 2021 | 16.80 | 16.92 | 16.20 | 16.44 | 35,663 | -0.60(-3.52%) |
Apr 05, 2021 | 17.40 | 17.52 | 16.32 | 17.04 | 42,432 | -0.12(-0.70%) |
Apr 01, 2021 | 17.28 | 17.28 | 15.84 | 17.16 | 58,750 | +0.48(+2.88%) |
Mar 31, 2021 | 16.32 | 16.92 | 15.84 | 16.68 | 37,828 | +0.48(+2.96%) |
Mar 30, 2021 | 15.60 | 16.44 | 15.12 | 16.20 | 23,452 | +0.60(+3.85%) |
Mar 29, 2021 | 16.80 | 16.92 | 15.60 | 15.60 | 38,222 | -1.20(-7.14%) |
Mar 26, 2021 | 17.16 | 17.28 | 15.96 | 16.80 | 35,883 | -0.48(-2.78%) |
Mar 25, 2021 | 16.08 | 17.28 | 15.36 | 17.28 | 71,554 | +0.60(+3.60%) |
Mar 24, 2021 | 17.28 | 17.88 | 16.44 | 16.68 | 62,216 | -0.12(-0.71%) |
Mar 23, 2021 | 18.12 | 18.36 | 16.68 | 16.80 | 86,065 | -1.80(-9.68%) |
Mar 22, 2021 | 18.72 | 19.32 | 17.88 | 18.60 | 71,831 | -0.48(-2.52%) |
Mar 19, 2021 | 18.00 | 19.08 | 17.64 | 19.08 | 73,433 | +0.96(+5.30%) |
Mar 18, 2021 | 19.20 | 19.80 | 18.00 | 18.12 | 128,205 | -1.56(-7.93%) |
Mar 17, 2021 | 19.32 | 20.40 | 18.72 | 19.68 | 121,674 | +0.60(+3.14%) |
Mar 16, 2021 | 19.80 | 20.88 | 18.60 | 19.08 | 250,028 | -0.72(-3.64%) |
Mar 15, 2021 | 19.20 | 19.92 | 18.60 | 19.80 | 112,234 | +0.84(+4.43%) |
Mar 12, 2021 | 19.44 | 19.68 | 18.48 | 18.96 | 66,341 | -0.96(-4.82%) |
Mar 11, 2021 | 18.48 | 20.04 | 18.00 | 19.92 | 82,364 | +2.16(+12.16%) |
Mar 10, 2021 | 18.96 | 19.08 | 17.04 | 17.76 | 110,464 | -0.72(-3.90%) |
Mar 09, 2021 | 16.92 | 18.48 | 16.68 | 18.48 | 61,753 | +1.80(+10.79%) |
Mar 08, 2021 | 17.64 | 18.00 | 16.32 | 16.68 | 65,693 | -0.24(-1.42%) |
Mar 05, 2021 | 16.32 | 16.92 | 14.40 | 16.92 | 153,783 | +0.36(+2.17%) |
Mar 04, 2021 | 18.24 | 18.24 | 15.84 | 16.56 | 213,636 | -1.80(-9.80%) |
Mar 03, 2021 | 19.80 | 19.92 | 17.64 | 18.36 | 107,549 | -0.84(-4.37%) |
Mar 02, 2021 | 19.20 | 19.80 | 18.96 | 19.20 | 73,850 | +0.24(+1.27%) |
Mar 01, 2021 | 19.32 | 20.28 | 18.24 | 18.96 | 92,327 | +0.12(+0.64%) |
Feb 26, 2021 | 19.68 | 20.16 | 18.00 | 18.84 | 108,950 | -0.84(-4.27%) |
Feb 25, 2021 | 20.40 | 20.88 | 19.08 | 19.68 | 111,925 | -0.96(-4.65%) |
Feb 24, 2021 | 20.16 | 21.36 | 19.80 | 20.64 | 98,282 | +0.48(+2.38%) |
Feb 23, 2021 | 19.44 | 20.64 | 18.12 | 20.16 | 173,741 | -1.32(-6.15%) |
Feb 22, 2021 | 22.56 | 23.04 | 21.00 | 21.48 | 201,975 | -1.68(-7.25%) |
Feb 19, 2021 | 23.40 | 23.64 | 22.56 | 23.16 | 117,500 | +0.24(+1.05%) |
Feb 18, 2021 | 24.00 | 24.12 | 22.32 | 22.92 | 197,884 | -1.32(-5.45%) |
Feb 17, 2021 | 26.04 | 26.40 | 22.80 | 24.24 | 255,142 | -1.68(-6.48%) |
Feb 16, 2021 | 25.44 | 26.40 | 24.60 | 25.92 | 270,761 | +1.56(+6.40%) |
Feb 12, 2021 | 24.12 | 24.84 | 23.28 | 24.36 | 150,416 | +0.12(+0.50%) |
Feb 11, 2021 | 25.44 | 25.44 | 23.76 | 24.24 | 209,080 | -1.20(-4.72%) |
Feb 10, 2021 | 26.76 | 27.00 | 23.64 | 25.44 | 342,125 | -0.60(-2.30%) |
Feb 09, 2021 | 26.40 | 27.00 | 24.84 | 26.04 | 230,630 | -0.24(-0.91%) |
Feb 08, 2021 | 24.60 | 27.48 | 24.12 | 26.28 | 432,900 | +2.40(+10.05%) |
Feb 05, 2021 | 24.48 | 24.72 | 23.04 | 23.88 | 222,566 | +0.00(+0.00%) |
Feb 04, 2021 | 23.88 | 24.96 | 22.44 | 23.88 | 396,283 | +1.08(+4.74%) |
Feb 03, 2021 | 21.12 | 24.00 | 21.12 | 22.80 | 320,320 | +1.92(+9.20%) |
Feb 02, 2021 | 21.60 | 21.96 | 20.16 | 20.88 | 210,537 | -0.60(-2.79%) |