Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.220 | 3.330 | 2.970 | 3.000 | 112,247 | -0.27(-8.26%) |
Apr 28, 2022 | 3.140 | 3.324 | 3.060 | 3.270 | 98,178 | +0.20(+6.51%) |
Apr 27, 2022 | 3.060 | 3.160 | 3.000 | 3.070 | 82,442 | +0.00(+0.00%) |
Apr 26, 2022 | 3.200 | 3.220 | 2.960 | 3.070 | 154,928 | -0.19(-5.83%) |
Apr 25, 2022 | 3.240 | 3.270 | 3.095 | 3.260 | 72,762 | +0.04(+1.24%) |
Apr 22, 2022 | 3.630 | 3.650 | 3.150 | 3.220 | 99,388 | -0.44(-12.02%) |
Apr 21, 2022 | 4.110 | 4.110 | 3.605 | 3.660 | 55,904 | -0.42(-10.29%) |
Apr 20, 2022 | 4.160 | 4.275 | 4.010 | 4.080 | 66,518 | -0.08(-1.92%) |
Apr 19, 2022 | 4.140 | 4.260 | 4.035 | 4.160 | 83,110 | -0.03(-0.72%) |
Apr 18, 2022 | 4.530 | 4.530 | 4.090 | 4.190 | 161,888 | -0.36(-7.91%) |
Apr 14, 2022 | 4.640 | 4.730 | 4.495 | 4.550 | 82,972 | -0.04(-0.87%) |
Apr 13, 2022 | 4.590 | 4.775 | 4.550 | 4.590 | 42,958 | -0.01(-0.22%) |
Apr 12, 2022 | 4.600 | 4.665 | 4.410 | 4.600 | 86,877 | +0.04(+0.88%) |
Apr 11, 2022 | 4.550 | 4.630 | 4.440 | 4.560 | 68,427 | -0.02(-0.44%) |
Apr 08, 2022 | 4.570 | 4.630 | 4.525 | 4.580 | 94,055 | +0.01(+0.22%) |
Apr 07, 2022 | 4.590 | 4.630 | 4.410 | 4.570 | 108,833 | +0.02(+0.44%) |
Apr 06, 2022 | 4.600 | 4.660 | 4.440 | 4.550 | 80,077 | -0.04(-0.87%) |
Apr 05, 2022 | 4.780 | 4.870 | 4.510 | 4.590 | 46,911 | -0.13(-2.75%) |
Apr 04, 2022 | 4.510 | 4.770 | 4.425 | 4.720 | 112,945 | +0.31(+7.03%) |
Apr 01, 2022 | 4.440 | 4.485 | 4.330 | 4.410 | 146,794 | -0.05(-1.12%) |
Mar 31, 2022 | 4.400 | 4.500 | 4.370 | 4.460 | 85,875 | +0.07(+1.59%) |
Mar 30, 2022 | 4.470 | 4.550 | 4.310 | 4.390 | 72,870 | -0.07(-1.57%) |
Mar 29, 2022 | 4.490 | 4.670 | 4.300 | 4.460 | 74,831 | +0.00(+0.00%) |
Mar 28, 2022 | 4.530 | 4.570 | 4.120 | 4.460 | 80,944 | -0.08(-1.76%) |
Mar 25, 2022 | 4.780 | 4.780 | 4.465 | 4.540 | 53,583 | -0.21(-4.42%) |
Mar 24, 2022 | 4.860 | 4.880 | 4.670 | 4.750 | 52,064 | -0.13(-2.66%) |
Mar 23, 2022 | 5.090 | 5.090 | 4.700 | 4.880 | 101,444 | -0.24(-4.69%) |
Mar 22, 2022 | 5.500 | 5.580 | 5.035 | 5.120 | 69,248 | -0.40(-7.25%) |
Mar 21, 2022 | 5.600 | 5.700 | 5.440 | 5.520 | 55,823 | -0.10(-1.78%) |
Mar 18, 2022 | 5.410 | 5.690 | 5.260 | 5.620 | 148,013 | +0.21(+3.88%) |
Mar 17, 2022 | 5.480 | 5.580 | 5.120 | 5.410 | 61,116 | -0.13(-2.35%) |
Mar 16, 2022 | 5.870 | 5.970 | 5.310 | 5.540 | 80,308 | -0.30(-5.14%) |
Mar 15, 2022 | 6.480 | 6.480 | 5.710 | 5.840 | 82,453 | -0.60(-9.32%) |
Mar 14, 2022 | 6.470 | 6.570 | 6.310 | 6.440 | 131,966 | -0.12(-1.83%) |
Mar 11, 2022 | 6.840 | 6.850 | 6.310 | 6.560 | 96,396 | -0.15(-2.24%) |
Mar 10, 2022 | 6.630 | 6.800 | 6.540 | 6.710 | 131,285 | -0.12(-1.76%) |
Mar 09, 2022 | 6.680 | 6.950 | 6.540 | 6.830 | 58,552 | +0.25(+3.80%) |
Mar 08, 2022 | 6.400 | 6.850 | 6.230 | 6.580 | 89,962 | +0.18(+2.81%) |
Mar 07, 2022 | 6.440 | 6.580 | 6.014 | 6.400 | 72,416 | +0.05(+0.79%) |
Mar 04, 2022 | 5.930 | 6.600 | 5.910 | 6.350 | 112,050 | +0.45(+7.63%) |
Mar 03, 2022 | 6.100 | 6.100 | 5.740 | 5.900 | 132,117 | -0.10(-1.67%) |
Mar 02, 2022 | 5.980 | 6.195 | 5.770 | 6.000 | 46,435 | +0.07(+1.18%) |
Mar 01, 2022 | 6.060 | 6.400 | 5.820 | 5.930 | 80,674 | -0.48(-7.49%) |
Feb 28, 2022 | 6.770 | 7.120 | 6.360 | 6.410 | 120,398 | -0.47(-6.83%) |
Feb 25, 2022 | 6.460 | 7.030 | 6.500 | 6.880 | 219,380 | +0.45(+7.00%) |
Feb 24, 2022 | 5.650 | 6.500 | 5.650 | 6.430 | 69,850 | +0.39(+6.46%) |
Feb 23, 2022 | 6.130 | 6.200 | 5.905 | 6.040 | 69,409 | -0.03(-0.49%) |
Feb 22, 2022 | 6.080 | 6.390 | 5.840 | 6.070 | 131,782 | -0.16(-2.57%) |
Feb 18, 2022 | 6.230 | 0 | -0.37(-5.61%) | |||
Feb 17, 2022 | 6.070 | 6.860 | 5.900 | 6.600 | 206,775 | +0.40(+6.45%) |
Feb 16, 2022 | 6.260 | 6.280 | 6.010 | 6.200 | 139,519 | -0.11(-1.74%) |
Feb 15, 2022 | 6.130 | 6.390 | 6.000 | 6.310 | 137,095 | +0.28(+4.64%) |
Feb 14, 2022 | 6.250 | 6.320 | 5.920 | 6.030 | 38,998 | -0.18(-2.90%) |
Feb 11, 2022 | 6.640 | 6.820 | 6.170 | 6.210 | 53,545 | -0.44(-6.62%) |
Feb 10, 2022 | 6.660 | 7.115 | 6.530 | 6.650 | 194,125 | -0.04(-0.60%) |
Feb 09, 2022 | 6.310 | 6.950 | 6.185 | 6.690 | 87,194 | +0.42(+6.70%) |
Feb 08, 2022 | 6.690 | 6.690 | 6.140 | 6.270 | 123,908 | -0.34(-5.14%) |
Feb 07, 2022 | 6.440 | 6.775 | 6.060 | 6.610 | 47,179 | +0.09(+1.38%) |
Feb 04, 2022 | 6.280 | 6.610 | 6.070 | 6.520 | 67,597 | +0.18(+2.84%) |
Feb 03, 2022 | 6.330 | 6.340 | 73,820 | -0.09(-1.40%) | ||
Feb 02, 2022 | 6.580 | 6.680 | 6.070 | 6.430 | 146,990 | -0.13(-1.98%) |
Feb 01, 2022 | 7.150 | 7.200 | 6.470 | 6.560 | 289,725 | -0.60(-8.38%) |
Jan 31, 2022 | 6.780 | 7.160 | 61,141 | +0.31(+4.53%) | ||
Jan 28, 2022 | 6.630 | 6.895 | 6.310 | 6.850 | 68,366 | +0.22(+3.32%) |
Jan 27, 2022 | 6.680 | 6.800 | 6.550 | 6.630 | 200,078 | -0.03(-0.45%) |
Jan 26, 2022 | 7.340 | 7.810 | 6.550 | 6.660 | 100,124 | -0.62(-8.52%) |
Jan 25, 2022 | 7.010 | 7.710 | 7.000 | 7.280 | 207,091 | +0.08(+1.11%) |
Jan 24, 2022 | 6.880 | 7.270 | 6.610 | 7.200 | 748,328 | +0.10(+1.41%) |
Jan 21, 2022 | 7.100 | 7.380 | 6.890 | 7.100 | 260,811 | -0.27(-3.66%) |
Jan 20, 2022 | 7.320 | 7.650 | 7.250 | 7.370 | 151,585 | +0.06(+0.82%) |
Jan 19, 2022 | 7.660 | 7.807 | 7.150 | 7.310 | 165,938 | -0.07(-0.95%) |
Jan 18, 2022 | 9.985 | 9.985 | 7.140 | 7.380 | 220,210 | -1.65(-18.27%) |
Jan 14, 2022 | 9.030 | 0 | +0.75(+9.06%) | |||
Jan 13, 2022 | 8.140 | 8.390 | 8.050 | 8.280 | 108,038 | +0.19(+2.35%) |
Jan 12, 2022 | 7.970 | 8.300 | 7.645 | 8.090 | 232,944 | +0.41(+5.34%) |
Jan 11, 2022 | 7.540 | 7.790 | 7.200 | 7.680 | 46,066 | +0.17(+2.26%) |
Jan 10, 2022 | 7.700 | 7.700 | 7.193 | 7.510 | 162,798 | -0.26(-3.35%) |
Jan 07, 2022 | 7.950 | 8.380 | 7.640 | 7.770 | 154,529 | -0.12(-1.52%) |
Jan 06, 2022 | 7.920 | 8.160 | 7.058 | 7.890 | 364,685 | +0.42(+5.62%) |
Jan 05, 2022 | 9.030 | 9.465 | 7.410 | 7.470 | 191,253 | -1.41(-15.88%) |
Jan 04, 2022 | 8.890 | 9.192 | 8.600 | 8.880 | 234,825 | +0.40(+4.72%) |
Jan 03, 2022 | 7.390 | 8.740 | 7.390 | 8.480 | 242,424 | +1.03(+13.83%) |
Dec 31, 2021 | 7.630 | 7.810 | 7.400 | 7.450 | 103,698 | -0.06(-0.80%) |
Dec 30, 2021 | 7.710 | 8.340 | 7.460 | 7.510 | 455,952 | -0.31(-3.96%) |
Dec 29, 2021 | 7.610 | 7.850 | 7.570 | 7.820 | 51,306 | +0.10(+1.30%) |
Dec 28, 2021 | 7.670 | 7.990 | 7.500 | 7.720 | 44,691 | +0.01(+0.13%) |
Dec 27, 2021 | 7.800 | 7.864 | 7.580 | 7.710 | 38,948 | -0.10(-1.28%) |
Dec 23, 2021 | 7.580 | 8.020 | 7.490 | 7.810 | 55,598 | +0.21(+2.76%) |
Dec 22, 2021 | 7.740 | 8.040 | 7.161 | 7.600 | 76,711 | -0.25(-3.18%) |
Dec 21, 2021 | 8.280 | 8.530 | 7.770 | 7.850 | 102,763 | -0.41(-4.96%) |
Dec 20, 2021 | 8.260 | 8.680 | 7.000 | 8.260 | 253,254 | +1.04(+14.40%) |
Dec 17, 2021 | 8.000 | 8.510 | 7.030 | 7.220 | 1,602,586 | -0.42(-5.50%) |
Dec 16, 2021 | 8.310 | 8.520 | 7.370 | 7.640 | 227,609 | -0.65(-7.84%) |
Dec 15, 2021 | 8.010 | 8.395 | 7.695 | 8.290 | 202,293 | +0.24(+2.98%) |
Dec 14, 2021 | 8.810 | 8.880 | 7.930 | 8.050 | 142,959 | -0.85(-9.55%) |
Dec 13, 2021 | 9.250 | 9.350 | 8.660 | 8.900 | 64,975 | -0.34(-3.68%) |
Dec 10, 2021 | 9.330 | 9.500 | 8.981 | 9.240 | 120,755 | -0.03(-0.32%) |
Dec 09, 2021 | 10.16 | 10.65 | 9.230 | 9.270 | 121,681 | -0.87(-8.58%) |
Dec 08, 2021 | 10.59 | 10.98 | 10.07 | 10.14 | 139,103 | -0.57(-5.32%) |
Dec 07, 2021 | 10.38 | 11.22 | 9.640 | 10.71 | 109,600 | +0.52(+5.05%) |
Dec 06, 2021 | 9.800 | 10.88 | 9.505 | 10.20 | 135,429 | +0.39(+4.03%) |
Dec 03, 2021 | 10.72 | 10.95 | 9.650 | 9.800 | 87,025 | -0.94(-8.75%) |
Dec 02, 2021 | 11.60 | 11.99 | 10.66 | 10.74 | 82,907 | -0.99(-8.44%) |
Dec 01, 2021 | 12.24 | 12.27 | 11.63 | 11.73 | 101,696 | -0.34(-2.82%) |
Nov 30, 2021 | 11.81 | 12.19 | 11.81 | 12.07 | 110,583 | +0.05(+0.42%) |
Nov 29, 2021 | 12.22 | 12.23 | 11.51 | 12.02 | 130,374 | +0.04(+0.33%) |
Nov 26, 2021 | 11.91 | 12.10 | 11.01 | 11.98 | 59,972 | +0.08(+0.67%) |
Nov 24, 2021 | 10.81 | 12.10 | 10.63 | 11.90 | 114,029 | +0.97(+8.87%) |
Nov 23, 2021 | 11.35 | 11.65 | 10.61 | 10.93 | 135,682 | -0.53(-4.62%) |
Nov 22, 2021 | 10.98 | 11.94 | 10.57 | 11.46 | 298,606 | +0.68(+6.31%) |
Nov 19, 2021 | 11.16 | 11.22 | 10.50 | 10.78 | 129,806 | -0.47(-4.18%) |
Nov 18, 2021 | 12.30 | 12.30 | 11.16 | 11.25 | 177,882 | -0.43(-3.68%) |
Nov 17, 2021 | 11.65 | 11.75 | 11.42 | 11.68 | 132,483 | -0.05(-0.43%) |
Nov 16, 2021 | 11.67 | 12.00 | 11.50 | 11.73 | 114,272 | +0.05(+0.43%) |
Nov 15, 2021 | 12.03 | 12.03 | 11.62 | 11.68 | 135,544 | -0.17(-1.43%) |
Nov 12, 2021 | 11.91 | 12.03 | 11.75 | 11.85 | 144,989 | +0.10(+0.85%) |
Nov 11, 2021 | 11.67 | 12.15 | 11.59 | 11.75 | 190,374 | +0.15(+1.29%) |
Nov 10, 2021 | 11.22 | 11.60 | 188,042 | +0.45(+4.04%) | ||
Nov 09, 2021 | 10.92 | 11.30 | 10.50 | 11.15 | 844,031 | +0.30(+2.76%) |
Nov 08, 2021 | 11.17 | 11.36 | 10.80 | 10.85 | 252,678 | -0.12(-1.09%) |
Nov 05, 2021 | 11.49 | 11.60 | 10.79 | 10.97 | 277,224 | -0.48(-4.19%) |
Nov 04, 2021 | 11.31 | 11.74 | 10.60 | 11.45 | 120,662 | -0.05(-0.43%) |
Nov 03, 2021 | 10.75 | 12.24 | 10.40 | 11.50 | 135,070 | +0.86(+8.08%) |
Nov 02, 2021 | 11.25 | 11.32 | 10.29 | 10.64 | 49,220 | -0.56(-5.00%) |
Nov 01, 2021 | 11.00 | 11.35 | 10.86 | 11.20 | 201,590 | +0.46(+4.28%) |
Oct 29, 2021 | 10.63 | 10.75 | 10.36 | 10.74 | 43,196 | -0.01(-0.09%) |
Oct 28, 2021 | 11.23 | 11.23 | 10.67 | 10.75 | 84,501 | -0.47(-4.19%) |
Oct 27, 2021 | 10.68 | 11.25 | 10.44 | 11.22 | 82,240 | +0.43(+3.99%) |
Oct 26, 2021 | 11.69 | 10.79 | 368,355 | -0.92(-7.86%) | ||
Oct 25, 2021 | 10.76 | 11.76 | 10.64 | 11.71 | 51,146 | +0.72(+6.55%) |
Oct 22, 2021 | 11.01 | 11.29 | 10.57 | 10.99 | 92,024 | -0.11(-0.99%) |
Oct 21, 2021 | 11.17 | 11.27 | 10.21 | 11.10 | 88,394 | -0.15(-1.33%) |
Oct 20, 2021 | 11.61 | 11.93 | 11.05 | 11.25 | 340,649 | -0.49(-4.17%) |
Oct 19, 2021 | 11.34 | 11.75 | 11.34 | 11.74 | 37,133 | +0.24(+2.09%) |
Oct 18, 2021 | 11.64 | 12.10 | 11.11 | 11.50 | 32,729 | -0.13(-1.12%) |
Oct 15, 2021 | 11.65 | 12.00 | 11.16 | 11.63 | 43,613 | +0.20(+1.75%) |
Oct 14, 2021 | 11.21 | 11.50 | 11.07 | 11.43 | 27,701 | +0.24(+2.14%) |
Oct 13, 2021 | 12.10 | 12.27 | 10.78 | 11.19 | 120,659 | -0.88(-7.29%) |
Oct 12, 2021 | 12.08 | 12.94 | 11.71 | 12.07 | 33,199 | -0.01(-0.08%) |
Oct 11, 2021 | 12.21 | 12.63 | 11.98 | 12.08 | 14,175 | -0.13(-1.06%) |
Oct 08, 2021 | 12.34 | 12.98 | 12.13 | 12.21 | 14,304 | -0.14(-1.13%) |
Oct 07, 2021 | 12.59 | 12.83 | 12.17 | 12.35 | 13,041 | -0.27(-2.14%) |
Oct 06, 2021 | 12.65 | 13.21 | 12.25 | 12.62 | 61,402 | -0.03(-0.24%) |
Oct 05, 2021 | 12.67 | 14.00 | 12.02 | 12.65 | 61,029 | -0.07(-0.55%) |
Oct 04, 2021 | 11.82 | 13.40 | 11.52 | 12.72 | 79,660 | +0.90(+7.61%) |
Oct 01, 2021 | 11.91 | 12.04 | 11.24 | 11.82 | 205,136 | -0.15(-1.25%) |
Sep 30, 2021 | 10.82 | 12.48 | 10.47 | 11.97 | 215,168 | +1.06(+9.72%) |
Sep 29, 2021 | 10.88 | 11.27 | 10.24 | 10.91 | 55,117 | +0.01(+0.09%) |
Sep 28, 2021 | 10.81 | 11.21 | 10.65 | 10.90 | 96,929 | +0.17(+1.58%) |
Sep 27, 2021 | 10.40 | 10.89 | 10.18 | 10.73 | 136,713 | +0.23(+2.19%) |
Sep 24, 2021 | 10.37 | 10.73 | 10.21 | 10.50 | 44,397 | +0.17(+1.65%) |
Sep 23, 2021 | 10.37 | 10.45 | 10.09 | 10.33 | 47,129 | -0.01(-0.10%) |
Sep 22, 2021 | 10.55 | 10.55 | 9.890 | 10.34 | 57,304 | +0.34(+3.40%) |
Sep 21, 2021 | 10.30 | 10.72 | 9.720 | 10.00 | 224,618 | -0.35(-3.38%) |
Sep 20, 2021 | 10.61 | 10.61 | 10.34 | 10.35 | 74,918 | -0.63(-5.74%) |
Sep 17, 2021 | 11.77 | 11.99 | 10.80 | 10.98 | 153,435 | -1.49(-11.95%) |
Sep 16, 2021 | 10.64 | 14.65 | 10.45 | 12.47 | 337,329 | +1.84(+17.31%) |
Sep 15, 2021 | 11.99 | 11.99 | 10.56 | 10.63 | 29,156 | -1.16(-9.84%) |
Sep 14, 2021 | 11.55 | 12.07 | 11.36 | 11.79 | 19,803 | +0.41(+3.60%) |
Sep 13, 2021 | 11.14 | 11.68 | 11.14 | 11.38 | 16,909 | -0.02(-0.18%) |
Sep 10, 2021 | 12.27 | 12.71 | 11.01 | 11.40 | 32,908 | -0.86(-7.01%) |
Sep 09, 2021 | 12.87 | 13.20 | 12.03 | 12.26 | 20,022 | -0.56(-4.37%) |
Sep 08, 2021 | 13.70 | 14.07 | 12.78 | 12.82 | 30,004 | -0.60(-4.47%) |
Sep 07, 2021 | 13.60 | 13.86 | 13.25 | 13.42 | 17,694 | -0.21(-1.54%) |
Sep 03, 2021 | 13.98 | 14.78 | 13.51 | 13.63 | 27,889 | -0.47(-3.33%) |
Sep 02, 2021 | 14.61 | 14.63 | 13.67 | 14.10 | 33,693 | -0.48(-3.29%) |
Sep 01, 2021 | 13.95 | 14.85 | 13.49 | 14.58 | 66,256 | +0.63(+4.52%) |
Aug 31, 2021 | 13.72 | 14.47 | 13.49 | 13.95 | 22,199 | +0.19(+1.38%) |
Aug 30, 2021 | 13.60 | 14.18 | 13.60 | 13.76 | 43,756 | +0.17(+1.25%) |
Aug 27, 2021 | 13.07 | 14.39 | 13.03 | 13.59 | 48,444 | +0.60(+4.62%) |
Aug 26, 2021 | 12.59 | 13.49 | 12.48 | 12.99 | 41,665 | +0.95(+7.89%) |
Aug 25, 2021 | 12.30 | 13.04 | 11.85 | 12.04 | 25,650 | -0.16(-1.31%) |
Aug 24, 2021 | 12.90 | 12.90 | 11.80 | 12.20 | 152,625 | -0.95(-7.22%) |
Aug 23, 2021 | 11.33 | 13.77 | 11.33 | 13.15 | 192,719 | +1.98(+17.73%) |
Aug 20, 2021 | 10.84 | 11.35 | 10.29 | 11.17 | 115,914 | +0.60(+5.68%) |
Aug 19, 2021 | 10.59 | 11.07 | 10.00 | 10.57 | 78,256 | -0.13(-1.21%) |
Aug 18, 2021 | 10.87 | 10.96 | 10.07 | 10.70 | 64,764 | -0.18(-1.65%) |
Aug 17, 2021 | 10.59 | 10.89 | 10.26 | 10.88 | 113,200 | +0.38(+3.62%) |
Aug 16, 2021 | 10.62 | 11.16 | 10.28 | 10.50 | 59,603 | -0.11(-1.04%) |
Aug 13, 2021 | 11.91 | 11.91 | 10.60 | 10.61 | 45,105 | -1.12(-9.55%) |
Aug 12, 2021 | 12.27 | 12.44 | 11.19 | 11.73 | 38,439 | -0.25(-2.09%) |
Aug 11, 2021 | 11.97 | 12.82 | 11.50 | 11.98 | 16,551 | +0.18(+1.53%) |
Aug 10, 2021 | 12.80 | 12.96 | 11.29 | 11.80 | 65,553 | -0.85(-6.72%) |
Aug 09, 2021 | 12.74 | 13.24 | 12.51 | 12.65 | 29,017 | -0.09(-0.71%) |
Aug 06, 2021 | 12.77 | 12.98 | 12.45 | 12.74 | 38,304 | -0.07(-0.55%) |
Aug 05, 2021 | 13.18 | 13.71 | 12.64 | 12.81 | 36,130 | -0.22(-1.69%) |
Aug 04, 2021 | 13.61 | 13.61 | 12.90 | 13.03 | 55,724 | -0.42(-3.12%) |
Aug 03, 2021 | 13.67 | 13.70 | 13.24 | 13.45 | 38,904 | -0.01(-0.07%) |
Aug 02, 2021 | 13.43 | 13.46 | 12.76 | 13.46 | 16,300 | +0.27(+2.05%) |
Jul 30, 2021 | 13.46 | 13.55 | 12.82 | 13.19 | 32,833 | -0.31(-2.30%) |
Jul 29, 2021 | 13.47 | 13.95 | 13.15 | 13.50 | 753,303 | +0.28(+2.12%) |
Jul 28, 2021 | 13.09 | 14.17 | 12.51 | 13.22 | 90,680 | -0.03(-0.23%) |
Jul 27, 2021 | 12.66 | 14.95 | 12.22 | 13.25 | 239,060 | +0.65(+5.16%) |
Jul 26, 2021 | 13.36 | 14.63 | 12.35 | 12.60 | 24,256 | -0.64(-4.83%) |
Jul 23, 2021 | 13.20 | 13.50 | 13.09 | 13.24 | 21,186 | -0.20(-1.49%) |
Jul 22, 2021 | 13.52 | 13.55 | 12.54 | 13.44 | 26,959 | +0.06(+0.45%) |
Jul 21, 2021 | 13.14 | 14.36 | 13.14 | 13.38 | 182,143 | -0.26(-1.91%) |
Jul 20, 2021 | 13.67 | 14.49 | 13.36 | 13.64 | 281,755 | +0.11(+0.81%) |
Jul 19, 2021 | 14.00 | 14.00 | 12.96 | 13.53 | 89,698 | -0.13(-0.95%) |
Jul 16, 2021 | 14.25 | 14.62 | 13.43 | 13.66 | 41,159 | -0.57(-4.01%) |
Jul 15, 2021 | 13.73 | 15.26 | 13.26 | 14.23 | 175,786 | +0.29(+2.08%) |
Jul 14, 2021 | 15.71 | 15.71 | 13.58 | 13.94 | 41,067 | -1.67(-10.70%) |
Jul 13, 2021 | 16.02 | 16.11 | 15.45 | 15.61 | 391,698 | -0.38(-2.38%) |
Jul 12, 2021 | 15.76 | 16.28 | 15.54 | 15.99 | 22,855 | +0.30(+1.91%) |
Jul 09, 2021 | 15.53 | 15.80 | 15.41 | 15.69 | 12,575 | +0.19(+1.23%) |
Jul 08, 2021 | 14.94 | 15.72 | 14.94 | 15.50 | 15,936 | +0.29(+1.91%) |
Jul 07, 2021 | 15.26 | 15.80 | 14.96 | 15.21 | 62,656 | -0.42(-2.69%) |
Jul 06, 2021 | 15.45 | 15.99 | 14.67 | 15.63 | 38,954 | +0.43(+2.83%) |
Jul 02, 2021 | 15.57 | 15.64 | 14.86 | 15.20 | 70,854 | -0.20(-1.30%) |
Jul 01, 2021 | 15.63 | 15.99 | 14.71 | 15.40 | 150,248 | -0.21(-1.35%) |
Jun 30, 2021 | 15.20 | 15.93 | 14.66 | 15.61 | 86,592 | +0.53(+3.51%) |
Jun 29, 2021 | 15.00 | 15.84 | 13.91 | 15.08 | 188,620 | +0.00(+0.00%) |
Jun 28, 2021 | 13.94 | 16.16 | 13.90 | 15.08 | 240,958 | +1.43(+10.48%) |
Jun 25, 2021 | 15.41 | 15.50 | 13.41 | 13.65 | 1,094,031 | -1.92(-12.33%) |
Jun 24, 2021 | 16.78 | 17.06 | 15.48 | 15.57 | 114,184 | -1.01(-6.09%) |
Jun 23, 2021 | 18.23 | 18.30 | 16.30 | 16.58 | 49,545 | -1.31(-7.32%) |
Jun 22, 2021 | 18.71 | 19.34 | 17.26 | 17.89 | 84,380 | -1.01(-5.34%) |
Jun 21, 2021 | 19.80 | 20.24 | 18.55 | 18.90 | 128,358 | -1.10(-5.50%) |
Jun 18, 2021 | 20.50 | 20.88 | 19.27 | 20.00 | 443,633 | -0.73(-3.52%) |
Jun 17, 2021 | 20.28 | 21.14 | 20.11 | 20.73 | 113,372 | +0.27(+1.32%) |
Jun 16, 2021 | 20.44 | 21.20 | 20.04 | 20.46 | 123,641 | -0.15(-0.73%) |
Jun 15, 2021 | 20.54 | 20.82 | 20.01 | 20.61 | 36,270 | +0.05(+0.24%) |
Jun 14, 2021 | 20.95 | 21.05 | 20.00 | 20.56 | 110,789 | -0.05(-0.24%) |
Jun 11, 2021 | 21.26 | 21.48 | 20.38 | 20.61 | 37,481 | -0.32(-1.53%) |
Jun 10, 2021 | 20.62 | 21.38 | 20.27 | 20.93 | 60,764 | +0.06(+0.29%) |
Jun 09, 2021 | 20.09 | 21.39 | 20.09 | 20.87 | 60,536 | +0.37(+1.80%) |
Jun 08, 2021 | 20.09 | 20.98 | 20.09 | 20.50 | 70,589 | +0.22(+1.08%) |
Jun 07, 2021 | 19.08 | 20.82 | 18.24 | 20.28 | 121,522 | +1.42(+7.53%) |
Jun 04, 2021 | 17.95 | 19.43 | 17.95 | 18.86 | 44,797 | +0.52(+2.84%) |
Jun 03, 2021 | 18.74 | 18.93 | 18.01 | 18.34 | 81,739 | -0.65(-3.42%) |
Jun 02, 2021 | 18.74 | 19.29 | 18.08 | 18.99 | 67,203 | +0.25(+1.33%) |
Jun 01, 2021 | 17.50 | 19.09 | 17.11 | 18.74 | 56,021 | +1.43(+8.26%) |
May 28, 2021 | 16.40 | 17.95 | 16.40 | 17.31 | 70,317 | +0.81(+4.91%) |
May 27, 2021 | 17.29 | 18.05 | 15.99 | 16.50 | 26,736 | -0.86(-4.95%) |
May 26, 2021 | 17.27 | 17.76 | 17.24 | 17.36 | 19,091 | -0.04(-0.23%) |
May 25, 2021 | 17.16 | 17.70 | 17.06 | 17.40 | 36,597 | -0.10(-0.57%) |
May 24, 2021 | 17.49 | 17.53 | 16.84 | 17.50 | 22,417 | +0.00(+0.00%) |
May 21, 2021 | 17.50 | 18.25 | 16.80 | 17.50 | 65,206 | +0.00(+0.00%) |
May 20, 2021 | 17.26 | 18.15 | 17.18 | 17.50 | 42,600 | +0.06(+0.34%) |
May 19, 2021 | 17.04 | 17.52 | 16.75 | 17.44 | 149,172 | +0.59(+3.50%) |
May 18, 2021 | 15.94 | 16.92 | 15.60 | 16.85 | 184,669 | +0.81(+5.05%) |
May 17, 2021 | 15.69 | 16.08 | 15.69 | 16.04 | 19,147 | +0.17(+1.07%) |
May 14, 2021 | 16.01 | 17.12 | 15.10 | 15.87 | 188,996 | -0.04(-0.25%) |
May 13, 2021 | 15.85 | 16.94 | 14.11 | 15.91 | 171,810 | +0.03(+0.19%) |
May 12, 2021 | 16.38 | 16.66 | 15.58 | 15.88 | 119,242 | -0.50(-3.05%) |
May 11, 2021 | 16.10 | 17.03 | 15.83 | 16.38 | 132,581 | -0.25(-1.50%) |
May 10, 2021 | 16.94 | 17.02 | 16.28 | 16.63 | 38,684 | -0.31(-1.83%) |
May 07, 2021 | 16.87 | 17.12 | 16.50 | 16.94 | 53,700 | -0.14(-0.82%) |
May 06, 2021 | 16.87 | 17.46 | 16.57 | 17.08 | 33,721 | +0.03(+0.18%) |
May 05, 2021 | 16.79 | 17.36 | 16.56 | 17.05 | 65,612 | +0.09(+0.53%) |
May 04, 2021 | 16.66 | 17.00 | 16.04 | 16.96 | 27,848 | -0.04(-0.24%) |