Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.601 | 6.000 | 5.500 | 5.653 | 59,958 | +0.15(+2.78%) |
Apr 28, 2022 | 5.838 | 6.199 | 5.315 | 5.500 | 113,505 | -0.44(-7.35%) |
Apr 27, 2022 | 6.200 | 6.304 | 5.816 | 5.936 | 46,382 | -0.35(-5.61%) |
Apr 26, 2022 | 6.400 | 6.750 | 6.076 | 6.289 | 45,343 | -0.36(-5.43%) |
Apr 25, 2022 | 6.784 | 6.784 | 6.200 | 6.650 | 17,021 | +0.15(+2.31%) |
Apr 22, 2022 | 6.520 | 6.862 | 6.388 | 6.500 | 48,271 | -0.19(-2.84%) |
Apr 21, 2022 | 7.200 | 7.200 | 6.500 | 6.690 | 32,118 | -0.20(-2.89%) |
Apr 20, 2022 | 6.800 | 7.200 | 6.624 | 6.889 | 19,327 | -0.12(-1.74%) |
Apr 19, 2022 | 6.685 | 7.200 | 6.510 | 7.011 | 58,094 | +0.35(+5.32%) |
Apr 18, 2022 | 6.773 | 7.047 | 6.510 | 6.657 | 50,999 | -0.29(-4.19%) |
Apr 14, 2022 | 6.800 | 7.030 | 6.699 | 6.948 | 27,452 | +0.06(+0.83%) |
Apr 13, 2022 | 6.900 | 7.000 | 6.700 | 6.891 | 14,087 | -0.16(-2.21%) |
Apr 12, 2022 | 6.900 | 7.118 | 6.800 | 7.047 | 14,019 | +0.11(+1.54%) |
Apr 11, 2022 | 7.130 | 7.350 | 6.700 | 6.940 | 64,540 | -0.26(-3.61%) |
Apr 08, 2022 | 7.250 | 7.399 | 7.060 | 7.200 | 21,106 | -0.05(-0.63%) |
Apr 07, 2022 | 7.700 | 7.900 | 7.200 | 7.246 | 46,164 | -0.35(-4.56%) |
Apr 06, 2022 | 7.592 | 7.948 | 7.312 | 7.592 | 36,342 | -0.01(-0.11%) |
Apr 05, 2022 | 7.900 | 7.999 | 7.576 | 7.600 | 35,017 | -0.20(-2.56%) |
Apr 04, 2022 | 7.500 | 8.000 | 7.500 | 7.800 | 53,182 | +0.10(+1.30%) |
Apr 01, 2022 | 7.220 | 7.700 | 7.080 | 7.700 | 61,914 | +0.58(+8.15%) |
Mar 31, 2022 | 7.300 | 7.700 | 6.900 | 7.120 | 151,438 | -0.28(-3.78%) |
Mar 30, 2022 | 7.800 | 7.990 | 7.325 | 7.400 | 69,564 | -0.40(-5.13%) |
Mar 29, 2022 | 7.818 | 8.130 | 7.430 | 7.800 | 46,145 | +0.30(+4.00%) |
Mar 28, 2022 | 7.700 | 7.960 | 7.440 | 7.500 | 40,477 | -0.20(-2.60%) |
Mar 25, 2022 | 7.978 | 8.000 | 7.560 | 7.700 | 27,580 | -0.07(-0.89%) |
Mar 24, 2022 | 8.100 | 8.329 | 7.511 | 7.769 | 48,479 | -0.18(-2.28%) |
Mar 23, 2022 | 7.800 | 8.450 | 7.700 | 7.950 | 59,822 | -0.02(-0.25%) |
Mar 22, 2022 | 8.000 | 8.875 | 7.597 | 7.970 | 62,544 | -0.12(-1.47%) |
Mar 21, 2022 | 8.500 | 8.800 | 7.800 | 8.089 | 33,870 | -0.41(-4.84%) |
Mar 18, 2022 | 7.800 | 8.700 | 7.583 | 8.500 | 124,857 | +0.83(+10.88%) |
Mar 17, 2022 | 7.047 | 7.700 | 7.047 | 7.666 | 61,402 | +0.43(+5.96%) |
Mar 16, 2022 | 7.280 | 7.800 | 6.800 | 7.235 | 84,392 | +0.12(+1.67%) |
Mar 15, 2022 | 7.000 | 7.300 | 6.900 | 7.116 | 51,732 | -0.04(-0.59%) |
Mar 14, 2022 | 7.200 | 7.500 | 6.900 | 7.158 | 74,442 | +0.16(+2.26%) |
Mar 11, 2022 | 7.300 | 7.500 | 6.901 | 7.000 | 40,304 | -0.36(-4.94%) |
Mar 10, 2022 | 7.247 | 7.640 | 6.800 | 7.364 | 124,581 | -0.14(-1.81%) |
Mar 09, 2022 | 7.400 | 8.100 | 7.250 | 7.500 | 96,184 | +0.36(+5.06%) |
Mar 08, 2022 | 7.400 | 8.054 | 6.990 | 7.139 | 102,394 | -0.34(-4.56%) |
Mar 07, 2022 | 7.631 | 7.810 | 7.310 | 7.480 | 69,936 | -0.27(-3.48%) |
Mar 04, 2022 | 8.200 | 8.200 | 7.630 | 7.750 | 70,789 | -0.55(-6.63%) |
Mar 03, 2022 | 8.900 | 9.200 | 8.167 | 8.300 | 81,798 | -0.65(-7.22%) |
Mar 02, 2022 | 8.600 | 9.182 | 8.500 | 8.946 | 87,968 | +0.25(+2.85%) |
Mar 01, 2022 | 8.776 | 9.200 | 8.500 | 8.698 | 58,367 | -0.19(-2.18%) |
Feb 28, 2022 | 8.800 | 9.200 | 8.622 | 8.892 | 45,223 | -0.19(-2.11%) |
Feb 25, 2022 | 9.200 | 9.669 | 9.005 | 9.084 | 42,011 | -0.10(-1.06%) |
Feb 24, 2022 | 9.000 | 9.350 | 8.450 | 9.181 | 82,713 | -0.11(-1.14%) |
Feb 23, 2022 | 9.451 | 9.827 | 9.120 | 9.287 | 37,120 | -0.16(-1.74%) |
Feb 22, 2022 | 9.800 | 10.00 | 9.300 | 9.451 | 45,879 | -0.41(-4.17%) |
Feb 18, 2022 | 9.862 | 0 | -0.34(-3.31%) | |||
Feb 17, 2022 | 10.80 | 10.80 | 10.10 | 10.20 | 25,283 | -0.60(-5.56%) |
Feb 16, 2022 | 10.90 | 10.90 | 10.50 | 10.80 | 15,079 | -0.20(-1.82%) |
Feb 15, 2022 | 10.70 | 11.10 | 10.40 | 11.00 | 38,752 | +0.40(+3.77%) |
Feb 14, 2022 | 10.80 | 10.90 | 10.40 | 10.60 | 21,789 | -0.10(-0.93%) |
Feb 11, 2022 | 11.90 | 12.10 | 10.50 | 10.70 | 57,239 | -1.00(-8.55%) |
Feb 10, 2022 | 11.90 | 12.30 | 11.50 | 11.70 | 34,677 | -0.40(-3.31%) |
Feb 09, 2022 | 11.30 | 12.10 | 11.05 | 12.10 | 63,007 | +0.80(+7.08%) |
Feb 08, 2022 | 11.90 | 11.90 | 11.00 | 11.30 | 67,696 | -0.50(-4.24%) |
Feb 07, 2022 | 11.30 | 11.80 | 11.30 | 11.80 | 51,387 | +0.50(+4.42%) |
Feb 04, 2022 | 11.20 | 11.70 | 10.60 | 11.30 | 174,109 | +0.80(+7.62%) |
Feb 03, 2022 | 10.80 | 10.10 | 10.50 | 36,353 | -0.40(-3.67%) | |
Feb 02, 2022 | 11.10 | 11.40 | 10.60 | 10.90 | 63,736 | -0.10(-0.91%) |
Feb 01, 2022 | 10.10 | 11.10 | 10.00 | 11.00 | 61,530 | +0.80(+7.84%) |
Jan 31, 2022 | 9.000 | 10.20 | 10.20 | 45,412 | +1.44(+16.46%) | |
Jan 28, 2022 | 8.900 | 9.082 | 8.325 | 8.758 | 29,358 | -0.07(-0.77%) |
Jan 27, 2022 | 9.700 | 10.20 | 8.641 | 8.826 | 51,543 | -0.65(-6.87%) |
Jan 26, 2022 | 10.20 | 10.82 | 9.404 | 9.477 | 38,913 | -0.42(-4.22%) |
Jan 25, 2022 | 9.700 | 10.20 | 9.500 | 9.895 | 51,160 | +0.13(+1.29%) |
Jan 24, 2022 | 9.800 | 9.948 | 8.800 | 9.769 | 86,873 | -0.33(-3.28%) |
Jan 21, 2022 | 10.70 | 10.80 | 9.800 | 10.10 | 93,296 | -0.60(-5.61%) |
Jan 20, 2022 | 11.30 | 11.30 | 10.40 | 10.70 | 94,822 | +0.20(+1.90%) |
Jan 19, 2022 | 11.30 | 11.40 | 10.40 | 10.50 | 102,901 | -0.90(-7.89%) |
Jan 18, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 100,743 | -1.00(-8.06%) |
Jan 14, 2022 | 12.40 | 0 | -0.20(-1.59%) | |||
Jan 13, 2022 | 12.70 | 13.00 | 12.24 | 12.60 | 46,178 | +0.10(+0.80%) |
Jan 12, 2022 | 13.20 | 13.80 | 12.50 | 12.50 | 39,107 | -0.50(-3.85%) |
Jan 11, 2022 | 12.60 | 13.10 | 12.55 | 13.00 | 31,637 | +0.40(+3.17%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.10 | 12.60 | 41,244 | -0.10(-0.79%) |
Jan 07, 2022 | 12.80 | 13.50 | 12.60 | 12.70 | 45,818 | -0.40(-3.05%) |
Jan 06, 2022 | 12.90 | 13.70 | 12.60 | 13.10 | 54,216 | +0.20(+1.55%) |
Jan 05, 2022 | 14.10 | 14.35 | 12.80 | 12.90 | 103,969 | -1.20(-8.51%) |
Jan 04, 2022 | 15.10 | 15.20 | 14.00 | 14.10 | 125,685 | -1.00(-6.62%) |
Jan 03, 2022 | 13.20 | 15.50 | 13.02 | 15.10 | 255,334 | +1.90(+14.39%) |
Dec 31, 2021 | 12.80 | 13.90 | 12.80 | 13.20 | 130,366 | +0.20(+1.54%) |
Dec 30, 2021 | 11.50 | 13.20 | 11.50 | 13.00 | 233,997 | +1.40(+12.07%) |
Dec 29, 2021 | 12.50 | 14.50 | 11.60 | 11.60 | 939,787 | -0.30(-2.52%) |
Dec 28, 2021 | 12.50 | 12.60 | 11.80 | 11.90 | 86,059 | -0.60(-4.80%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.40 | 12.50 | 78,890 | -0.80(-6.02%) |
Dec 23, 2021 | 13.00 | 13.40 | 12.90 | 13.30 | 53,270 | +0.20(+1.53%) |
Dec 22, 2021 | 13.20 | 13.30 | 12.45 | 13.10 | 79,897 | +0.20(+1.55%) |
Dec 21, 2021 | 12.70 | 13.40 | 12.40 | 12.90 | 112,282 | +0.40(+3.20%) |
Dec 20, 2021 | 12.50 | 12.66 | 11.80 | 12.50 | 95,795 | +0.30(+2.46%) |
Dec 17, 2021 | 11.90 | 13.40 | 11.80 | 12.20 | 260,060 | +0.20(+1.67%) |
Dec 16, 2021 | 12.80 | 13.70 | 12.00 | 12.00 | 125,549 | -0.80(-6.25%) |
Dec 15, 2021 | 12.60 | 13.10 | 12.20 | 12.80 | 63,776 | +0.00(+0.00%) |
Dec 14, 2021 | 12.70 | 13.00 | 12.50 | 12.80 | 32,506 | -0.10(-0.78%) |
Dec 13, 2021 | 12.70 | 13.10 | 12.10 | 12.90 | 51,143 | -0.10(-0.77%) |
Dec 10, 2021 | 13.70 | 14.10 | 12.80 | 13.00 | 87,516 | -0.30(-2.26%) |
Dec 09, 2021 | 13.40 | 14.14 | 13.20 | 13.30 | 56,897 | -0.20(-1.48%) |
Dec 08, 2021 | 13.50 | 14.00 | 13.00 | 13.50 | 60,677 | +0.20(+1.50%) |
Dec 07, 2021 | 12.60 | 13.80 | 12.50 | 13.30 | 75,078 | +1.20(+9.92%) |
Dec 06, 2021 | 12.10 | 12.30 | 11.60 | 12.10 | 89,805 | +0.00(+0.00%) |
Dec 03, 2021 | 12.70 | 13.00 | 12.00 | 12.10 | 82,568 | -0.70(-5.47%) |
Dec 02, 2021 | 12.60 | 12.90 | 12.00 | 12.80 | 99,291 | +0.10(+0.79%) |
Dec 01, 2021 | 13.80 | 14.10 | 12.70 | 12.70 | 52,037 | -0.80(-5.93%) |
Nov 30, 2021 | 13.50 | 14.00 | 13.50 | 13.50 | 92,090 | -0.10(-0.74%) |
Nov 29, 2021 | 14.60 | 14.60 | 13.50 | 13.60 | 57,434 | -0.50(-3.55%) |
Nov 26, 2021 | 14.20 | 14.40 | 13.80 | 14.10 | 41,002 | -0.50(-3.42%) |
Nov 24, 2021 | 14.00 | 14.70 | 13.50 | 14.60 | 51,261 | +0.80(+5.80%) |
Nov 23, 2021 | 14.00 | 14.21 | 13.50 | 13.80 | 81,172 | -0.20(-1.43%) |
Nov 22, 2021 | 14.40 | 14.40 | 13.50 | 14.00 | 99,576 | -0.30(-2.10%) |
Nov 19, 2021 | 14.50 | 14.60 | 14.20 | 14.30 | 64,541 | -0.20(-1.38%) |
Nov 18, 2021 | 15.60 | 14.70 | 14.30 | 14.50 | 170,413 | -0.50(-3.33%) |
Nov 17, 2021 | 15.50 | 15.82 | 14.80 | 15.00 | 82,966 | -0.80(-5.06%) |
Nov 16, 2021 | 16.80 | 16.85 | 15.10 | 15.80 | 239,574 | -1.90(-10.73%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.50 | 17.70 | 41,046 | +0.00(+0.00%) |
Nov 12, 2021 | 17.80 | 17.80 | 17.30 | 17.70 | 58,120 | +0.30(+1.72%) |
Nov 11, 2021 | 17.90 | 18.00 | 17.40 | 17.40 | 54,369 | -0.50(-2.79%) |
Nov 10, 2021 | 18.70 | 17.90 | 98,300 | -0.80(-4.28%) | ||
Nov 09, 2021 | 19.90 | 19.90 | 18.60 | 18.70 | 72,315 | -1.10(-5.56%) |
Nov 08, 2021 | 18.70 | 20.20 | 18.40 | 19.80 | 168,014 | +1.20(+6.45%) |
Nov 05, 2021 | 19.00 | 19.00 | 18.00 | 18.60 | 88,364 | +0.10(+0.54%) |
Nov 04, 2021 | 20.60 | 20.90 | 18.40 | 18.50 | 128,897 | -2.10(-10.19%) |
Nov 03, 2021 | 20.50 | 21.20 | 20.20 | 20.60 | 66,206 | +0.50(+2.49%) |
Nov 02, 2021 | 20.30 | 20.40 | 19.90 | 20.10 | 40,661 | +0.30(+1.52%) |
Nov 01, 2021 | 19.20 | 20.30 | 19.20 | 19.80 | 48,696 | +0.60(+3.13%) |
Oct 29, 2021 | 19.40 | 19.60 | 18.80 | 19.20 | 50,388 | -0.50(-2.54%) |
Oct 28, 2021 | 19.00 | 19.80 | 18.80 | 19.70 | 42,816 | +0.70(+3.68%) |
Oct 27, 2021 | 18.60 | 19.10 | 18.50 | 19.00 | 49,344 | +0.10(+0.53%) |
Oct 26, 2021 | 19.10 | 18.90 | 60,269 | -0.20(-1.05%) | ||
Oct 25, 2021 | 19.10 | 19.40 | 18.50 | 19.10 | 86,694 | +0.20(+1.06%) |
Oct 22, 2021 | 20.20 | 20.35 | 18.50 | 18.90 | 167,448 | -1.50(-7.35%) |
Oct 21, 2021 | 20.70 | 20.85 | 20.10 | 20.40 | 67,619 | -0.40(-1.92%) |
Oct 20, 2021 | 21.00 | 21.70 | 20.70 | 20.80 | 55,818 | -0.10(-0.48%) |
Oct 19, 2021 | 21.20 | 21.20 | 20.60 | 20.90 | 83,917 | -0.30(-1.42%) |
Oct 18, 2021 | 22.30 | 22.30 | 20.75 | 21.20 | 80,577 | -0.60(-2.75%) |
Oct 15, 2021 | 21.00 | 22.20 | 20.90 | 21.80 | 102,700 | +0.80(+3.81%) |
Oct 14, 2021 | 22.00 | 22.00 | 20.90 | 21.00 | 57,488 | -0.50(-2.33%) |
Oct 13, 2021 | 21.10 | 21.90 | 20.40 | 21.50 | 117,509 | +1.10(+5.39%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.40 | 77,939 | +0.20(+0.99%) |
Oct 11, 2021 | 20.60 | 21.20 | 20.00 | 20.20 | 326,603 | -0.30(-1.46%) |
Oct 08, 2021 | 20.70 | 21.10 | 20.10 | 20.50 | 51,772 | -0.20(-0.97%) |
Oct 07, 2021 | 21.40 | 21.50 | 20.60 | 20.70 | 77,449 | -0.10(-0.48%) |
Oct 06, 2021 | 20.30 | 21.00 | 20.25 | 20.80 | 550,467 | +0.20(+0.97%) |
Oct 05, 2021 | 21.30 | 21.60 | 20.40 | 20.60 | 111,057 | -0.40(-1.90%) |
Oct 04, 2021 | 22.00 | 22.20 | 20.70 | 21.00 | 130,629 | -1.30(-5.83%) |
Oct 01, 2021 | 23.10 | 23.70 | 22.10 | 22.30 | 94,107 | -0.70(-3.04%) |
Sep 30, 2021 | 22.40 | 23.10 | 22.10 | 23.00 | 117,166 | +0.60(+2.68%) |
Sep 29, 2021 | 23.50 | 23.80 | 22.20 | 22.40 | 148,959 | -1.10(-4.68%) |
Sep 28, 2021 | 24.80 | 24.80 | 23.20 | 23.50 | 134,051 | -1.40(-5.62%) |
Sep 27, 2021 | 25.00 | 25.20 | 24.40 | 24.90 | 234,178 | +0.20(+0.81%) |
Sep 24, 2021 | 25.20 | 25.30 | 24.50 | 24.70 | 137,319 | -1.10(-4.26%) |
Sep 23, 2021 | 25.20 | 27.00 | 25.00 | 25.80 | 232,832 | +1.75(+7.28%) |
Sep 22, 2021 | 24.80 | 25.20 | 23.80 | 24.05 | 149,825 | -0.75(-3.02%) |
Sep 21, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 42,705 | -0.20(-0.80%) |
Sep 20, 2021 | 27.70 | 27.70 | 25.00 | 25.00 | 92,567 | -3.20(-11.35%) |
Sep 17, 2021 | 29.20 | 29.30 | 28.20 | 28.20 | 56,307 | -0.80(-2.76%) |
Sep 16, 2021 | 29.30 | 29.30 | 28.80 | 29.00 | 29,902 | +0.00(+0.00%) |
Sep 15, 2021 | 28.90 | 29.60 | 28.80 | 29.00 | 72,370 | +0.00(+0.00%) |
Sep 14, 2021 | 29.40 | 29.70 | 28.75 | 29.00 | 106,442 | +0.10(+0.35%) |
Sep 13, 2021 | 28.90 | 29.40 | 28.00 | 28.90 | 37,692 | +0.30(+1.05%) |
Sep 10, 2021 | 29.70 | 29.90 | 28.40 | 28.60 | 24,067 | -0.30(-1.04%) |
Sep 09, 2021 | 28.80 | 30.70 | 28.73 | 28.90 | 67,097 | -0.10(-0.34%) |
Sep 08, 2021 | 29.90 | 30.39 | 28.00 | 29.00 | 58,469 | -0.30(-1.02%) |
Sep 07, 2021 | 30.30 | 30.50 | 28.90 | 29.30 | 78,723 | +0.00(+0.00%) |
Sep 03, 2021 | 30.90 | 30.90 | 28.80 | 29.30 | 103,741 | -1.60(-5.18%) |
Sep 02, 2021 | 31.10 | 31.80 | 30.10 | 30.90 | 105,036 | +0.00(+0.00%) |
Sep 01, 2021 | 28.00 | 31.30 | 27.60 | 30.90 | 106,137 | +3.30(+11.96%) |
Aug 31, 2021 | 27.20 | 28.20 | 27.00 | 27.60 | 53,960 | +0.80(+2.99%) |
Aug 30, 2021 | 28.70 | 28.80 | 26.70 | 26.80 | 71,512 | -1.80(-6.29%) |
Aug 27, 2021 | 26.70 | 28.90 | 26.40 | 28.60 | 78,955 | +2.30(+8.75%) |
Aug 26, 2021 | 27.70 | 28.15 | 26.20 | 26.30 | 65,676 | -1.40(-5.05%) |
Aug 25, 2021 | 28.00 | 28.10 | 27.20 | 27.70 | 34,227 | -0.30(-1.07%) |
Aug 24, 2021 | 27.50 | 28.30 | 26.30 | 28.00 | 47,552 | +0.80(+2.94%) |
Aug 23, 2021 | 24.50 | 27.40 | 24.40 | 27.20 | 54,908 | +2.60(+10.57%) |
Aug 20, 2021 | 24.00 | 25.10 | 23.20 | 24.60 | 44,221 | +0.40(+1.65%) |
Aug 19, 2021 | 25.20 | 25.20 | 24.20 | 24.20 | 66,815 | -1.50(-5.84%) |
Aug 18, 2021 | 25.90 | 26.20 | 24.60 | 25.70 | 59,938 | -0.70(-2.65%) |
Aug 17, 2021 | 26.50 | 26.85 | 25.87 | 26.40 | 39,530 | -0.50(-1.86%) |
Aug 16, 2021 | 28.10 | 28.10 | 26.80 | 26.90 | 45,075 | -1.00(-3.58%) |
Aug 13, 2021 | 28.40 | 28.60 | 27.53 | 27.90 | 30,024 | -0.40(-1.41%) |
Aug 12, 2021 | 28.20 | 28.69 | 27.30 | 28.30 | 53,163 | -0.20(-0.70%) |
Aug 11, 2021 | 28.80 | 28.80 | 28.00 | 28.50 | 35,082 | -0.20(-0.70%) |
Aug 10, 2021 | 30.00 | 30.30 | 28.50 | 28.70 | 49,141 | -1.30(-4.33%) |
Aug 09, 2021 | 29.40 | 30.50 | 29.30 | 30.00 | 39,045 | +0.30(+1.01%) |
Aug 06, 2021 | 30.20 | 30.40 | 29.10 | 29.70 | 47,520 | -0.20(-0.67%) |
Aug 05, 2021 | 29.50 | 30.50 | 28.50 | 29.90 | 98,797 | +0.90(+3.10%) |
Aug 04, 2021 | 28.00 | 31.20 | 27.90 | 29.00 | 102,137 | +1.10(+3.94%) |
Aug 03, 2021 | 29.10 | 29.20 | 27.90 | 27.90 | 45,184 | -0.60(-2.11%) |
Aug 02, 2021 | 28.70 | 29.40 | 28.00 | 28.50 | 68,004 | -0.20(-0.70%) |
Jul 30, 2021 | 28.10 | 29.50 | 28.00 | 28.70 | 180,948 | +0.20(+0.70%) |
Jul 29, 2021 | 29.70 | 29.90 | 28.20 | 28.50 | 73,614 | -1.00(-3.39%) |
Jul 28, 2021 | 29.30 | 30.40 | 28.90 | 29.50 | 87,861 | +0.00(+0.00%) |
Jul 27, 2021 | 29.60 | 30.30 | 28.60 | 29.50 | 45,643 | -0.09(-0.30%) |
Jul 26, 2021 | 31.20 | 31.70 | 29.10 | 29.59 | 71,573 | -1.01(-3.31%) |
Jul 23, 2021 | 31.80 | 32.50 | 30.40 | 30.60 | 65,340 | -1.20(-3.77%) |
Jul 22, 2021 | 33.50 | 33.89 | 31.80 | 31.80 | 34,473 | -1.90(-5.64%) |
Jul 21, 2021 | 33.30 | 33.90 | 32.90 | 33.70 | 44,519 | +0.50(+1.51%) |
Jul 20, 2021 | 32.80 | 34.00 | 30.40 | 33.20 | 116,932 | +0.50(+1.53%) |
Jul 19, 2021 | 33.00 | 33.50 | 32.20 | 32.70 | 41,937 | -1.10(-3.25%) |
Jul 16, 2021 | 34.80 | 34.90 | 33.70 | 33.80 | 43,323 | -0.40(-1.17%) |
Jul 15, 2021 | 34.40 | 34.80 | 32.80 | 34.20 | 48,608 | -0.30(-0.87%) |
Jul 14, 2021 | 37.10 | 37.30 | 33.50 | 34.50 | 83,961 | -1.90(-5.22%) |
Jul 13, 2021 | 38.00 | 38.10 | 36.00 | 36.40 | 80,149 | -1.60(-4.21%) |
Jul 12, 2021 | 39.70 | 40.00 | 37.60 | 38.00 | 90,142 | -1.40(-3.55%) |
Jul 09, 2021 | 38.70 | 40.10 | 38.70 | 39.40 | 31,829 | +0.50(+1.29%) |
Jul 08, 2021 | 38.50 | 39.80 | 38.30 | 38.90 | 59,624 | -0.30(-0.77%) |
Jul 07, 2021 | 40.00 | 40.40 | 38.80 | 39.20 | 49,926 | -0.70(-1.75%) |
Jul 06, 2021 | 42.30 | 42.88 | 39.50 | 39.90 | 69,960 | -1.60(-3.86%) |
Jul 02, 2021 | 43.80 | 44.00 | 41.20 | 41.50 | 74,733 | -1.40(-3.26%) |
Jul 01, 2021 | 46.10 | 46.30 | 42.40 | 42.90 | 170,801 | -1.00(-2.28%) |
Jun 30, 2021 | 44.90 | 46.00 | 43.10 | 43.90 | 77,308 | -1.10(-2.44%) |
Jun 29, 2021 | 49.10 | 49.10 | 45.00 | 45.00 | 77,832 | -3.50(-7.22%) |
Jun 28, 2021 | 49.10 | 50.20 | 48.20 | 48.50 | 33,842 | +0.50(+1.04%) |
Jun 25, 2021 | 48.60 | 48.70 | 47.75 | 48.00 | 27,618 | -0.50(-1.03%) |
Jun 24, 2021 | 48.20 | 49.70 | 48.00 | 48.50 | 25,701 | +0.30(+0.62%) |
Jun 23, 2021 | 47.80 | 48.40 | 46.80 | 48.20 | 30,552 | +1.60(+3.43%) |
Jun 22, 2021 | 47.80 | 47.90 | 46.00 | 46.60 | 30,513 | -1.30(-2.71%) |
Jun 21, 2021 | 48.60 | 48.90 | 46.00 | 47.90 | 42,020 | -0.50(-1.03%) |
Jun 18, 2021 | 46.70 | 50.00 | 45.50 | 48.40 | 107,305 | +1.40(+2.98%) |
Jun 17, 2021 | 47.90 | 48.20 | 46.70 | 47.00 | 32,322 | -0.90(-1.88%) |
Jun 16, 2021 | 48.60 | 50.10 | 47.00 | 47.90 | 26,324 | -0.60(-1.24%) |
Jun 15, 2021 | 50.70 | 51.90 | 48.40 | 48.50 | 76,406 | -1.80(-3.58%) |
Jun 14, 2021 | 51.70 | 52.00 | 50.10 | 50.30 | 123,773 | -0.90(-1.76%) |
Jun 11, 2021 | 51.80 | 51.80 | 50.90 | 51.20 | 39,867 | -0.60(-1.16%) |
Jun 10, 2021 | 53.00 | 53.80 | 51.10 | 51.80 | 48,342 | -0.70(-1.33%) |
Jun 09, 2021 | 53.00 | 55.30 | 52.20 | 52.50 | 88,911 | +0.60(+1.16%) |
Jun 08, 2021 | 52.50 | 52.60 | 51.30 | 51.90 | 50,957 | +0.00(+0.00%) |
Jun 07, 2021 | 52.00 | 52.30 | 51.20 | 51.90 | 43,538 | +0.00(+0.00%) |
Jun 04, 2021 | 52.50 | 53.00 | 51.80 | 51.90 | 36,167 | -0.40(-0.76%) |
Jun 03, 2021 | 52.90 | 53.00 | 51.50 | 52.30 | 20,731 | -0.50(-0.95%) |
Jun 02, 2021 | 52.10 | 52.93 | 51.50 | 52.80 | 35,691 | +0.70(+1.34%) |
Jun 01, 2021 | 52.00 | 53.40 | 51.80 | 52.10 | 40,170 | -0.20(-0.38%) |
May 28, 2021 | 53.00 | 55.40 | 52.00 | 52.30 | 27,132 | -0.70(-1.32%) |
May 27, 2021 | 53.40 | 54.30 | 52.10 | 53.00 | 28,936 | -0.40(-0.75%) |
May 26, 2021 | 52.60 | 53.70 | 52.00 | 53.40 | 17,176 | +1.10(+2.10%) |
May 25, 2021 | 52.80 | 53.80 | 51.90 | 52.30 | 24,855 | -0.50(-0.95%) |
May 24, 2021 | 55.30 | 56.30 | 52.70 | 52.80 | 24,195 | -2.40(-4.35%) |
May 21, 2021 | 53.80 | 56.90 | 53.80 | 55.20 | 50,863 | +1.10(+2.03%) |
May 20, 2021 | 53.70 | 56.00 | 53.40 | 54.10 | 19,883 | +0.50(+0.93%) |
May 19, 2021 | 54.50 | 55.50 | 53.30 | 53.60 | 21,229 | -1.90(-3.42%) |
May 18, 2021 | 53.90 | 56.50 | 53.33 | 55.50 | 32,698 | +1.10(+2.02%) |
May 17, 2021 | 54.40 | 55.73 | 53.00 | 54.40 | 32,966 | -0.10(-0.18%) |
May 14, 2021 | 50.80 | 55.00 | 50.80 | 54.50 | 39,440 | +4.50(+9.00%) |
May 13, 2021 | 55.00 | 57.50 | 49.30 | 50.00 | 51,584 | -5.00(-9.09%) |
May 12, 2021 | 54.00 | 59.90 | 51.87 | 55.00 | 89,081 | +2.20(+4.17%) |
May 11, 2021 | 49.40 | 52.90 | 48.10 | 52.80 | 49,967 | +1.40(+2.72%) |
May 10, 2021 | 54.70 | 54.70 | 51.10 | 51.40 | 29,629 | -3.20(-5.86%) |
May 07, 2021 | 52.50 | 55.00 | 52.50 | 54.60 | 24,781 | +2.20(+4.20%) |
May 06, 2021 | 55.00 | 55.88 | 51.60 | 52.40 | 35,951 | -2.70(-4.90%) |
May 05, 2021 | 57.90 | 58.00 | 55.00 | 55.10 | 26,544 | -2.70(-4.67%) |
May 04, 2021 | 59.50 | 59.50 | 56.40 | 57.80 | 31,456 | -3.00(-4.93%) |