Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.300 | 8.696 | 27,869 | +0.60(+7.36%) | ||
Jan 28, 2022 | 8.040 | 8.600 | 7.710 | 8.100 | 59,768 | +0.08(+1.00%) |
Jan 27, 2022 | 8.800 | 8.988 | 7.901 | 8.020 | 65,654 | -0.74(-8.40%) |
Jan 26, 2022 | 9.000 | 9.320 | 8.755 | 8.755 | 26,833 | -0.34(-3.77%) |
Jan 25, 2022 | 9.190 | 9.500 | 8.700 | 9.098 | 35,933 | -0.09(-1.00%) |
Jan 24, 2022 | 9.100 | 9.270 | 8.346 | 9.190 | 61,041 | +0.04(+0.40%) |
Jan 21, 2022 | 10.20 | 10.20 | 9.000 | 9.153 | 85,996 | -0.70(-7.08%) |
Jan 20, 2022 | 10.00 | 10.40 | 9.850 | 9.850 | 45,016 | -0.15(-1.50%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.850 | 10.00 | 68,488 | -0.10(-0.99%) |
Jan 18, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 64,581 | -0.40(-3.81%) |
Jan 14, 2022 | 10.50 | 0 | +0.50(+5.00%) | |||
Jan 13, 2022 | 10.00 | 10.40 | 10.00 | 10.00 | 55,870 | -0.20(-1.96%) |
Jan 12, 2022 | 10.50 | 10.65 | 9.950 | 10.20 | 82,513 | -0.50(-4.67%) |
Jan 11, 2022 | 10.50 | 11.05 | 10.30 | 10.70 | 45,406 | +0.20(+1.90%) |
Jan 10, 2022 | 10.40 | 10.80 | 9.970 | 10.50 | 89,902 | +0.10(+0.96%) |
Jan 07, 2022 | 10.50 | 10.70 | 10.20 | 10.40 | 44,458 | -0.50(-4.59%) |
Jan 06, 2022 | 10.20 | 11.10 | 9.910 | 10.90 | 106,356 | +0.50(+4.81%) |
Jan 05, 2022 | 11.00 | 11.15 | 10.10 | 10.40 | 121,842 | -0.80(-7.14%) |
Jan 04, 2022 | 11.80 | 11.80 | 10.80 | 11.20 | 104,514 | -0.60(-5.08%) |
Jan 03, 2022 | 10.60 | 11.90 | 10.60 | 11.80 | 172,583 | +1.10(+10.28%) |
Dec 31, 2021 | 11.50 | 11.50 | 10.50 | 10.70 | 211,259 | -0.80(-6.96%) |
Dec 30, 2021 | 11.40 | 12.40 | 11.00 | 11.50 | 268,840 | +0.30(+2.68%) |
Dec 29, 2021 | 12.80 | 12.80 | 11.20 | 11.20 | 364,231 | -1.80(-13.85%) |
Dec 28, 2021 | 11.90 | 14.10 | 11.80 | 13.00 | 1,079,015 | +0.80(+6.56%) |
Dec 27, 2021 | 13.00 | 13.60 | 11.50 | 12.20 | 805,728 | -0.70(-5.43%) |
Dec 23, 2021 | 9.645 | 16.70 | 9.505 | 12.90 | 6,831,611 | +2.90(+29.00%) |
Dec 22, 2021 | 10.50 | 10.54 | 9.700 | 10.00 | 187,937 | -0.90(-8.26%) |
Dec 21, 2021 | 9.400 | 11.00 | 8.800 | 10.90 | 487,273 | +1.40(+14.75%) |
Dec 20, 2021 | 9.500 | 9.901 | 9.390 | 9.499 | 54,772 | -0.30(-3.06%) |
Dec 17, 2021 | 9.692 | 9.800 | 9.310 | 9.799 | 67,439 | +0.05(+0.52%) |
Dec 16, 2021 | 9.616 | 10.40 | 9.504 | 9.748 | 128,423 | +0.10(+1.04%) |
Dec 15, 2021 | 10.20 | 10.30 | 9.100 | 9.648 | 204,399 | -0.65(-6.33%) |
Dec 14, 2021 | 10.50 | 10.85 | 10.10 | 10.30 | 108,738 | -0.40(-3.74%) |
Dec 13, 2021 | 11.20 | 11.50 | 10.70 | 10.70 | 93,276 | -0.70(-6.14%) |
Dec 10, 2021 | 11.80 | 12.20 | 11.20 | 11.40 | 90,115 | -0.40(-3.39%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.80 | 11.80 | 87,406 | -0.60(-4.84%) |
Dec 08, 2021 | 12.70 | 12.70 | 11.60 | 12.40 | 171,766 | -0.30(-2.36%) |
Dec 07, 2021 | 11.90 | 12.80 | 11.60 | 12.70 | 164,201 | +0.90(+7.63%) |
Dec 06, 2021 | 11.30 | 12.00 | 10.30 | 11.80 | 366,734 | +0.30(+2.61%) |
Dec 03, 2021 | 13.00 | 13.00 | 11.00 | 11.50 | 361,112 | -1.70(-12.88%) |
Dec 02, 2021 | 13.90 | 14.10 | 12.20 | 13.20 | 585,206 | -1.40(-9.59%) |
Dec 01, 2021 | 15.40 | 15.60 | 13.90 | 14.60 | 544,324 | -0.10(-0.68%) |
Nov 30, 2021 | 15.50 | 16.70 | 13.30 | 14.70 | 1,581,895 | -1.10(-6.96%) |
Nov 29, 2021 | 15.90 | 29.70 | 15.50 | 15.80 | 8,197,096 | -1.20(-7.06%) |
Nov 26, 2021 | 16.70 | 18.50 | 15.20 | 17.00 | 665,066 | -0.50(-2.86%) |
Nov 24, 2021 | 19.70 | 21.50 | 14.50 | 17.50 | 3,596,544 | -8.10(-31.64%) |
Nov 23, 2021 | 19.20 | 31.20 | 15.70 | 25.60 | 21,938,110 | +13.10(+104.80%) |
Nov 22, 2021 | 10.00 | 14.00 | 9.432 | 12.50 | 4,125,202 | +2.55(+25.62%) |
Nov 19, 2021 | 9.400 | 10.10 | 9.300 | 9.951 | 25,863 | +0.54(+5.73%) |
Nov 18, 2021 | 10.30 | 9.786 | 9.295 | 9.412 | 53,994 | -0.99(-9.50%) |
Nov 17, 2021 | 10.50 | 10.80 | 10.10 | 10.40 | 27,026 | -0.30(-2.80%) |
Nov 16, 2021 | 10.60 | 10.80 | 10.50 | 10.70 | 13,878 | +0.00(+0.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 10.50 | 10.70 | 13,866 | +0.10(+0.94%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.60 | 10.60 | 18,020 | -0.20(-1.85%) |
Nov 11, 2021 | 11.40 | 11.40 | 10.70 | 10.80 | 19,162 | -0.30(-2.70%) |
Nov 10, 2021 | 11.20 | 11.10 | 17,924 | -0.30(-2.63%) | ||
Nov 09, 2021 | 11.70 | 11.70 | 11.20 | 11.40 | 15,382 | -0.10(-0.87%) |
Nov 08, 2021 | 11.50 | 11.80 | 11.40 | 11.50 | 11,325 | +0.00(+0.00%) |
Nov 05, 2021 | 11.60 | 11.80 | 11.40 | 11.50 | 20,928 | -0.10(-0.86%) |
Nov 04, 2021 | 11.50 | 11.80 | 11.50 | 11.60 | 13,492 | +0.10(+0.87%) |
Nov 03, 2021 | 11.70 | 12.00 | 11.50 | 11.50 | 27,401 | -0.40(-3.36%) |
Nov 02, 2021 | 12.00 | 12.10 | 11.50 | 11.90 | 14,471 | -0.10(-0.83%) |
Nov 01, 2021 | 11.50 | 12.10 | 11.50 | 12.00 | 23,836 | +0.50(+4.35%) |
Oct 29, 2021 | 11.40 | 11.60 | 11.30 | 11.50 | 14,164 | +0.00(+0.00%) |
Oct 28, 2021 | 11.60 | 11.70 | 11.20 | 11.50 | 16,460 | +0.00(+0.00%) |
Oct 27, 2021 | 11.50 | 11.70 | 11.30 | 11.50 | 27,815 | +0.20(+1.77%) |
Oct 26, 2021 | 11.50 | 11.21 | 11.30 | 16,693 | -0.20(-1.74%) | |
Oct 25, 2021 | 11.60 | 11.75 | 11.40 | 11.50 | 16,748 | -0.30(-2.54%) |
Oct 22, 2021 | 12.00 | 12.10 | 11.30 | 11.80 | 20,736 | -0.20(-1.67%) |
Oct 21, 2021 | 11.60 | 12.24 | 11.60 | 12.00 | 12,785 | +0.20(+1.69%) |
Oct 20, 2021 | 11.80 | 12.30 | 11.50 | 11.80 | 33,691 | +0.00(+0.00%) |
Oct 19, 2021 | 11.40 | 12.00 | 11.30 | 11.80 | 19,496 | +0.10(+0.85%) |
Oct 18, 2021 | 11.90 | 12.00 | 11.20 | 11.70 | 24,847 | +0.00(+0.00%) |
Oct 15, 2021 | 11.70 | 11.97 | 11.70 | 11.70 | 10,952 | +0.00(+0.00%) |
Oct 14, 2021 | 12.00 | 12.00 | 11.70 | 11.70 | 13,463 | -0.20(-1.68%) |
Oct 13, 2021 | 12.20 | 12.20 | 11.70 | 11.90 | 14,143 | -0.10(-0.83%) |
Oct 12, 2021 | 12.30 | 12.40 | 11.85 | 12.00 | 13,835 | -0.10(-0.83%) |
Oct 11, 2021 | 12.30 | 12.60 | 12.20 | 12.10 | 11,946 | -0.20(-1.63%) |
Oct 08, 2021 | 12.00 | 12.35 | 11.80 | 12.30 | 14,282 | +0.40(+3.36%) |
Oct 07, 2021 | 11.90 | 12.00 | 11.80 | 11.90 | 9,896 | +0.00(+0.00%) |
Oct 06, 2021 | 12.40 | 12.40 | 11.80 | 11.90 | 17,598 | -0.40(-3.25%) |
Oct 05, 2021 | 12.90 | 12.90 | 12.20 | 12.30 | 10,623 | -0.40(-3.15%) |
Oct 04, 2021 | 12.90 | 13.10 | 12.50 | 12.70 | 8,778 | -0.20(-1.55%) |
Oct 01, 2021 | 13.40 | 13.80 | 12.90 | 12.90 | 13,904 | -0.10(-0.77%) |
Sep 30, 2021 | 13.20 | 13.30 | 12.70 | 13.00 | 14,570 | -0.20(-1.52%) |
Sep 29, 2021 | 13.90 | 14.00 | 13.10 | 13.20 | 13,961 | -0.80(-5.71%) |
Sep 28, 2021 | 14.60 | 14.60 | 13.80 | 14.00 | 12,750 | -0.50(-3.45%) |
Sep 27, 2021 | 14.00 | 14.50 | 14.00 | 14.50 | 11,483 | +0.30(+2.11%) |
Sep 24, 2021 | 14.20 | 14.40 | 14.00 | 14.20 | 16,374 | -0.20(-1.39%) |
Sep 23, 2021 | 14.60 | 14.60 | 13.94 | 14.40 | 21,694 | +0.00(+0.00%) |
Sep 22, 2021 | 14.30 | 14.40 | 14.00 | 14.40 | 6,942 | +0.10(+0.70%) |
Sep 21, 2021 | 14.40 | 14.60 | 13.70 | 14.30 | 25,022 | -0.20(-1.38%) |
Sep 20, 2021 | 14.00 | 14.60 | 13.90 | 14.50 | 20,721 | -0.70(-4.61%) |
Sep 17, 2021 | 14.50 | 15.20 | 14.20 | 15.20 | 26,694 | +0.50(+3.40%) |
Sep 16, 2021 | 14.20 | 14.70 | 14.10 | 14.70 | 13,172 | +0.30(+2.08%) |
Sep 15, 2021 | 13.80 | 14.40 | 13.60 | 14.40 | 13,357 | +0.70(+5.11%) |
Sep 14, 2021 | 14.80 | 14.80 | 13.60 | 13.70 | 25,425 | -0.80(-5.52%) |
Sep 13, 2021 | 15.00 | 15.00 | 14.30 | 14.50 | 14,306 | -0.40(-2.68%) |
Sep 10, 2021 | 14.70 | 15.00 | 14.40 | 14.90 | 16,935 | +0.20(+1.36%) |
Sep 09, 2021 | 14.90 | 15.00 | 14.50 | 14.70 | 13,661 | +0.00(+0.00%) |
Sep 08, 2021 | 15.00 | 15.10 | 14.30 | 14.70 | 21,676 | -0.10(-0.68%) |
Sep 07, 2021 | 15.50 | 15.80 | 14.50 | 14.80 | 27,019 | -0.70(-4.52%) |
Sep 03, 2021 | 15.60 | 15.86 | 14.70 | 15.50 | 70,455 | +0.10(+0.65%) |
Sep 02, 2021 | 15.80 | 15.90 | 15.00 | 15.40 | 47,540 | -0.40(-2.53%) |
Sep 01, 2021 | 15.20 | 15.90 | 14.00 | 15.80 | 154,075 | +0.10(+0.64%) |
Aug 31, 2021 | 12.40 | 17.20 | 12.40 | 15.70 | 1,101,191 | +2.90(+22.66%) |
Aug 30, 2021 | 13.30 | 13.30 | 12.60 | 12.80 | 30,349 | -0.40(-3.03%) |
Aug 27, 2021 | 13.40 | 13.80 | 13.10 | 13.20 | 14,297 | -0.10(-0.75%) |
Aug 26, 2021 | 14.30 | 14.30 | 13.20 | 13.30 | 19,491 | -0.70(-5.00%) |
Aug 25, 2021 | 13.90 | 14.50 | 13.50 | 14.00 | 27,518 | +0.60(+4.48%) |
Aug 24, 2021 | 12.70 | 14.30 | 12.30 | 13.40 | 36,601 | +0.70(+5.51%) |
Aug 23, 2021 | 11.60 | 13.00 | 11.60 | 12.70 | 39,765 | +0.90(+7.63%) |
Aug 20, 2021 | 12.26 | 12.26 | 11.60 | 11.80 | 35,039 | -0.60(-4.84%) |
Aug 19, 2021 | 12.70 | 13.10 | 12.00 | 12.40 | 28,530 | -0.50(-3.88%) |
Aug 18, 2021 | 12.80 | 13.00 | 12.10 | 12.90 | 76,727 | -0.10(-0.77%) |
Aug 17, 2021 | 12.30 | 14.20 | 12.20 | 13.00 | 210,024 | -3.70(-22.16%) |
Aug 16, 2021 | 17.70 | 18.00 | 16.60 | 16.70 | 99,437 | -1.10(-6.18%) |
Aug 13, 2021 | 18.30 | 19.50 | 17.80 | 17.80 | 45,226 | -0.70(-3.78%) |
Aug 12, 2021 | 18.50 | 18.70 | 18.00 | 18.50 | 17,217 | +0.00(+0.00%) |
Aug 11, 2021 | 18.90 | 19.00 | 18.00 | 18.50 | 41,421 | -0.30(-1.60%) |
Aug 10, 2021 | 18.40 | 19.60 | 18.09 | 18.80 | 33,027 | +0.20(+1.08%) |
Aug 09, 2021 | 17.80 | 18.90 | 17.64 | 18.60 | 23,928 | +0.70(+3.91%) |
Aug 06, 2021 | 17.90 | 18.10 | 17.50 | 17.90 | 7,272 | -0.10(-0.56%) |
Aug 05, 2021 | 17.90 | 18.20 | 17.70 | 18.00 | 6,833 | +0.10(+0.56%) |
Aug 04, 2021 | 18.20 | 18.50 | 17.60 | 17.90 | 10,409 | -0.40(-2.19%) |
Aug 03, 2021 | 18.30 | 18.70 | 17.70 | 18.30 | 19,514 | -0.10(-0.54%) |
Aug 02, 2021 | 17.90 | 18.90 | 17.60 | 18.40 | 41,835 | +0.70(+3.95%) |
Jul 30, 2021 | 17.50 | 18.00 | 17.20 | 17.70 | 10,786 | +0.30(+1.72%) |
Jul 29, 2021 | 17.34 | 17.60 | 17.10 | 17.40 | 7,084 | -0.10(-0.57%) |
Jul 28, 2021 | 17.10 | 17.50 | 16.90 | 17.50 | 11,706 | +0.40(+2.34%) |
Jul 27, 2021 | 17.10 | 17.30 | 16.60 | 17.10 | 8,992 | -0.40(-2.29%) |
Jul 26, 2021 | 17.70 | 17.83 | 17.10 | 17.50 | 12,253 | -0.10(-0.57%) |
Jul 23, 2021 | 17.90 | 17.99 | 17.20 | 17.60 | 11,215 | -0.40(-2.22%) |
Jul 22, 2021 | 18.20 | 18.60 | 17.40 | 18.00 | 46,437 | -0.30(-1.64%) |
Jul 21, 2021 | 18.50 | 20.30 | 18.20 | 18.30 | 126,937 | +0.20(+1.10%) |
Jul 20, 2021 | 17.60 | 18.40 | 17.24 | 18.10 | 34,260 | +0.90(+5.23%) |
Jul 19, 2021 | 16.80 | 17.56 | 16.20 | 17.20 | 39,241 | +0.20(+1.18%) |
Jul 16, 2021 | 17.20 | 17.50 | 16.80 | 17.00 | 16,374 | +0.10(+0.59%) |
Jul 15, 2021 | 17.30 | 17.60 | 16.60 | 16.90 | 23,755 | -0.80(-4.52%) |
Jul 14, 2021 | 19.20 | 19.40 | 17.40 | 17.70 | 38,486 | -0.10(-0.56%) |
Jul 13, 2021 | 18.20 | 18.60 | 17.70 | 17.80 | 21,274 | -0.40(-2.20%) |
Jul 12, 2021 | 18.80 | 18.90 | 18.00 | 18.20 | 13,987 | -0.60(-3.19%) |
Jul 09, 2021 | 19.20 | 19.20 | 18.60 | 18.80 | 21,131 | -0.40(-2.08%) |
Jul 08, 2021 | 19.40 | 19.81 | 18.60 | 19.20 | 28,769 | -1.40(-6.80%) |
Jul 07, 2021 | 19.00 | 21.20 | 18.20 | 20.60 | 159,426 | +1.50(+7.85%) |
Jul 06, 2021 | 19.30 | 19.70 | 18.70 | 19.10 | 13,549 | -0.40(-2.05%) |
Jul 02, 2021 | 20.10 | 20.10 | 19.19 | 19.50 | 12,234 | -0.30(-1.52%) |
Jul 01, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 11,832 | -0.10(-0.50%) |
Jun 30, 2021 | 19.70 | 20.10 | 19.60 | 19.90 | 12,923 | +0.10(+0.51%) |
Jun 29, 2021 | 20.80 | 21.00 | 19.60 | 19.80 | 16,457 | -1.00(-4.81%) |
Jun 28, 2021 | 21.60 | 21.90 | 20.70 | 20.80 | 18,024 | -0.80(-3.70%) |
Jun 25, 2021 | 21.20 | 21.60 | 20.60 | 21.60 | 27,220 | +0.50(+2.37%) |
Jun 24, 2021 | 20.40 | 21.20 | 20.00 | 21.10 | 15,950 | +0.90(+4.46%) |
Jun 23, 2021 | 19.30 | 20.20 | 19.24 | 20.20 | 25,365 | +0.70(+3.59%) |
Jun 22, 2021 | 19.60 | 19.75 | 18.80 | 19.50 | 30,802 | -0.10(-0.51%) |
Jun 21, 2021 | 20.00 | 20.00 | 19.20 | 19.60 | 37,849 | -0.50(-2.49%) |
Jun 18, 2021 | 20.90 | 21.10 | 19.80 | 20.10 | 44,492 | -0.90(-4.29%) |
Jun 17, 2021 | 21.10 | 21.60 | 20.20 | 21.00 | 32,977 | -0.10(-0.47%) |
Jun 16, 2021 | 20.70 | 21.30 | 20.30 | 21.10 | 32,372 | +0.10(+0.48%) |
Jun 15, 2021 | 21.60 | 22.00 | 20.50 | 21.00 | 21,103 | -0.50(-2.33%) |
Jun 14, 2021 | 22.70 | 23.50 | 21.50 | 21.50 | 37,355 | -0.90(-4.02%) |
Jun 11, 2021 | 21.20 | 22.40 | 21.10 | 22.40 | 40,927 | +1.40(+6.67%) |
Jun 10, 2021 | 21.40 | 21.50 | 20.70 | 21.00 | 20,497 | -0.35(-1.64%) |
Jun 09, 2021 | 21.90 | 21.90 | 21.20 | 21.35 | 25,801 | -0.05(-0.23%) |
Jun 08, 2021 | 22.20 | 22.50 | 20.90 | 21.40 | 33,552 | -0.30(-1.38%) |
Jun 07, 2021 | 20.50 | 22.70 | 20.49 | 21.70 | 64,159 | +0.90(+4.33%) |
Jun 04, 2021 | 19.70 | 20.80 | 19.60 | 20.80 | 34,117 | +1.30(+6.67%) |
Jun 03, 2021 | 18.30 | 20.10 | 18.20 | 19.50 | 46,357 | +0.80(+4.28%) |
Jun 02, 2021 | 19.10 | 19.70 | 18.20 | 18.70 | 35,387 | -0.40(-2.09%) |
Jun 01, 2021 | 19.00 | 19.50 | 18.60 | 19.10 | 26,229 | +0.00(+0.00%) |
May 28, 2021 | 18.90 | 19.38 | 18.72 | 19.10 | 17,846 | +0.40(+2.14%) |
May 27, 2021 | 17.90 | 19.10 | 17.80 | 18.70 | 23,346 | +0.80(+4.47%) |
May 26, 2021 | 18.00 | 18.10 | 17.60 | 17.90 | 16,129 | +0.00(+0.00%) |
May 25, 2021 | 18.20 | 18.30 | 17.50 | 17.90 | 28,261 | -0.10(-0.56%) |
May 24, 2021 | 18.90 | 18.90 | 17.80 | 18.00 | 20,602 | -1.00(-5.26%) |
May 21, 2021 | 18.30 | 19.10 | 17.70 | 19.00 | 44,090 | +0.90(+4.97%) |
May 20, 2021 | 18.60 | 19.09 | 17.50 | 18.10 | 26,722 | -0.30(-1.63%) |
May 19, 2021 | 16.70 | 18.60 | 17.20 | 18.40 | 74,277 | +0.20(+1.10%) |
May 18, 2021 | 17.60 | 18.51 | 17.60 | 18.20 | 30,029 | +0.20(+1.11%) |
May 17, 2021 | 16.70 | 19.19 | 16.50 | 18.00 | 97,097 | +2.10(+13.21%) |
May 14, 2021 | 15.80 | 16.50 | 15.30 | 15.90 | 95,171 | +0.60(+3.92%) |
May 13, 2021 | 16.80 | 17.30 | 15.10 | 15.30 | 67,103 | -1.30(-7.83%) |
May 12, 2021 | 16.60 | 17.30 | 16.20 | 16.60 | 85,032 | +0.10(+0.61%) |
May 11, 2021 | 16.40 | 17.70 | 16.10 | 16.50 | 140,136 | -1.40(-7.82%) |
May 10, 2021 | 18.70 | 18.98 | 17.60 | 17.90 | 34,420 | -0.80(-4.28%) |
May 07, 2021 | 18.30 | 20.20 | 18.10 | 18.70 | 69,664 | +0.10(+0.54%) |
May 06, 2021 | 18.90 | 19.20 | 18.00 | 18.60 | 42,532 | -0.50(-2.62%) |
May 05, 2021 | 19.10 | 20.40 | 18.90 | 19.10 | 34,906 | -0.40(-2.05%) |
May 04, 2021 | 20.30 | 20.50 | 19.00 | 19.50 | 73,058 | -1.30(-6.25%) |
May 03, 2021 | 21.20 | 21.50 | 20.30 | 20.80 | 39,543 | -0.70(-3.26%) |
Apr 30, 2021 | 21.20 | 22.00 | 21.20 | 21.50 | 25,010 | -0.50(-2.27%) |
Apr 29, 2021 | 22.20 | 22.40 | 21.30 | 22.00 | 36,883 | -0.30(-1.35%) |
Apr 28, 2021 | 21.00 | 22.70 | 20.60 | 22.30 | 44,718 | +1.20(+5.69%) |
Apr 27, 2021 | 22.40 | 23.00 | 20.70 | 21.10 | 86,081 | -1.30(-5.80%) |
Apr 26, 2021 | 20.30 | 25.00 | 19.60 | 22.40 | 735,976 | +2.30(+11.44%) |
Apr 23, 2021 | 19.60 | 20.10 | 19.16 | 20.10 | 21,800 | +0.50(+2.55%) |
Apr 22, 2021 | 20.30 | 20.80 | 19.20 | 19.60 | 75,030 | +0.50(+2.62%) |
Apr 21, 2021 | 17.90 | 19.80 | 17.60 | 19.10 | 73,229 | +1.00(+5.52%) |
Apr 20, 2021 | 18.50 | 18.60 | 17.30 | 18.10 | 41,209 | -0.40(-2.16%) |
Apr 19, 2021 | 18.40 | 20.00 | 17.60 | 18.50 | 115,989 | +0.30(+1.65%) |
Apr 16, 2021 | 18.10 | 18.90 | 17.10 | 18.20 | 125,740 | +0.40(+2.25%) |
Apr 15, 2021 | 20.80 | 21.00 | 17.50 | 17.80 | 137,792 | -2.70(-13.17%) |
Apr 14, 2021 | 20.10 | 21.50 | 20.00 | 20.50 | 52,205 | -0.30(-1.44%) |
Apr 13, 2021 | 21.00 | 21.10 | 19.30 | 20.80 | 120,758 | -0.50(-2.35%) |
Apr 12, 2021 | 21.70 | 23.50 | 21.00 | 21.30 | 256,584 | -4.70(-18.08%) |
Apr 09, 2021 | 25.80 | 26.20 | 25.60 | 26.00 | 103,670 | -0.20(-0.76%) |
Apr 08, 2021 | 26.40 | 26.50 | 25.60 | 26.20 | 46,624 | -0.40(-1.50%) |
Apr 07, 2021 | 26.80 | 27.00 | 26.00 | 26.60 | 38,499 | -0.30(-1.12%) |
Apr 06, 2021 | 26.80 | 27.10 | 26.10 | 26.90 | 43,907 | +0.60(+2.28%) |
Apr 05, 2021 | 28.00 | 28.00 | 26.30 | 26.30 | 39,835 | -1.20(-4.36%) |
Apr 01, 2021 | 26.50 | 27.60 | 26.13 | 27.50 | 47,810 | +0.50(+1.85%) |
Mar 31, 2021 | 26.00 | 28.40 | 26.00 | 27.00 | 104,210 | +1.00(+3.85%) |
Mar 30, 2021 | 26.70 | 26.70 | 25.20 | 26.00 | 52,885 | -0.20(-0.76%) |
Mar 29, 2021 | 27.60 | 27.80 | 26.10 | 26.20 | 55,569 | -1.50(-5.42%) |
Mar 26, 2021 | 27.70 | 29.30 | 27.09 | 27.70 | 57,070 | +0.30(+1.09%) |
Mar 25, 2021 | 26.80 | 27.80 | 26.20 | 27.40 | 52,986 | +0.80(+3.01%) |
Mar 24, 2021 | 28.90 | 29.60 | 26.30 | 26.60 | 104,051 | -2.10(-7.32%) |
Mar 23, 2021 | 30.30 | 30.50 | 28.50 | 28.70 | 75,099 | -1.90(-6.21%) |
Mar 22, 2021 | 30.60 | 31.00 | 29.90 | 30.60 | 44,033 | +0.30(+0.99%) |
Mar 19, 2021 | 30.90 | 31.30 | 29.90 | 30.30 | 71,300 | -0.20(-0.66%) |
Mar 18, 2021 | 31.80 | 31.80 | 30.30 | 30.50 | 89,661 | -1.20(-3.79%) |
Mar 17, 2021 | 31.60 | 33.30 | 31.10 | 31.70 | 87,217 | -0.90(-2.76%) |
Mar 16, 2021 | 33.70 | 33.70 | 31.70 | 32.60 | 47,634 | -0.70(-2.10%) |
Mar 15, 2021 | 33.50 | 34.00 | 32.70 | 33.30 | 54,156 | +0.00(+0.00%) |
Mar 12, 2021 | 32.80 | 33.30 | 31.55 | 33.30 | 55,510 | +0.30(+0.91%) |
Mar 11, 2021 | 32.60 | 33.30 | 32.00 | 33.00 | 51,506 | +1.10(+3.45%) |
Mar 10, 2021 | 32.70 | 33.00 | 31.00 | 31.90 | 86,689 | -0.70(-2.15%) |
Mar 09, 2021 | 32.10 | 33.50 | 31.20 | 32.60 | 198,914 | +0.90(+2.84%) |
Mar 08, 2021 | 29.60 | 31.90 | 28.60 | 31.70 | 148,315 | +2.90(+10.07%) |
Mar 05, 2021 | 29.60 | 29.80 | 25.62 | 28.80 | 162,130 | -0.20(-0.69%) |
Mar 04, 2021 | 31.40 | 31.70 | 28.50 | 29.00 | 149,866 | -2.60(-8.23%) |
Mar 03, 2021 | 33.60 | 33.90 | 31.30 | 31.60 | 152,034 | -1.80(-5.39%) |
Mar 02, 2021 | 35.00 | 35.50 | 33.30 | 33.40 | 63,575 | -0.90(-2.62%) |
Mar 01, 2021 | 35.00 | 35.20 | 33.60 | 34.30 | 128,496 | +1.40(+4.26%) |
Feb 26, 2021 | 33.60 | 34.50 | 32.00 | 32.90 | 95,750 | -1.10(-3.24%) |
Feb 25, 2021 | 36.30 | 36.50 | 33.30 | 34.00 | 105,996 | -2.20(-6.08%) |
Feb 24, 2021 | 36.50 | 37.50 | 36.00 | 36.20 | 65,181 | +0.70(+1.97%) |
Feb 23, 2021 | 36.60 | 37.00 | 33.00 | 35.50 | 142,745 | -2.00(-5.33%) |
Feb 22, 2021 | 39.50 | 39.80 | 37.50 | 37.50 | 103,180 | -2.20(-5.54%) |
Feb 19, 2021 | 40.00 | 40.40 | 39.20 | 39.70 | 81,300 | -0.30(-0.75%) |
Feb 18, 2021 | 39.90 | 40.70 | 38.90 | 40.00 | 134,187 | -0.70(-1.72%) |
Feb 17, 2021 | 42.80 | 43.20 | 39.50 | 40.70 | 165,098 | -1.20(-2.86%) |
Feb 16, 2021 | 42.10 | 44.30 | 41.10 | 41.90 | 277,808 | +2.40(+6.08%) |
Feb 12, 2021 | 38.20 | 39.70 | 36.90 | 39.50 | 154,970 | +0.70(+1.80%) |
Feb 11, 2021 | 41.00 | 41.20 | 38.20 | 38.80 | 184,650 | -1.90(-4.67%) |
Feb 10, 2021 | 41.90 | 42.80 | 37.20 | 40.70 | 290,177 | -0.60(-1.45%) |
Feb 09, 2021 | 43.30 | 43.30 | 38.20 | 41.30 | 586,267 | -1.00(-2.36%) |
Feb 08, 2021 | 41.40 | 43.50 | 39.50 | 42.30 | 401,785 | +2.40(+6.02%) |
Feb 05, 2021 | 38.60 | 41.70 | 36.20 | 39.90 | 654,350 | +1.20(+3.10%) |
Feb 04, 2021 | 34.20 | 38.80 | 33.50 | 38.70 | 699,500 | +5.40(+16.22%) |
Feb 03, 2021 | 33.00 | 34.70 | 32.80 | 33.30 | 181,943 | +0.10(+0.30%) |
Feb 02, 2021 | 34.00 | 34.30 | 32.00 | 33.20 | 163,224 | -0.40(-1.19%) |