Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.91 | 11.20 | 10.82 | 10.99 | 20,589 | +0.14(+1.29%) |
Mar 30, 2022 | 11.29 | 11.54 | 10.74 | 10.85 | 39,559 | -0.50(-4.41%) |
Mar 29, 2022 | 10.95 | 11.75 | 10.95 | 11.35 | 36,689 | +0.39(+3.56%) |
Mar 28, 2022 | 11.14 | 11.30 | 10.67 | 10.96 | 21,329 | -0.06(-0.54%) |
Mar 25, 2022 | 11.43 | 11.43 | 10.89 | 11.02 | 23,443 | -0.36(-3.16%) |
Mar 24, 2022 | 12.04 | 12.04 | 11.23 | 11.38 | 23,524 | -0.50(-4.21%) |
Mar 23, 2022 | 13.19 | 13.19 | 11.82 | 11.88 | 33,865 | -0.96(-7.48%) |
Mar 22, 2022 | 11.74 | 12.87 | 11.23 | 12.84 | 76,303 | +1.11(+9.46%) |
Mar 21, 2022 | 12.16 | 13.15 | 11.56 | 11.73 | 86,276 | -1.06(-8.29%) |
Mar 18, 2022 | 12.80 | 13.00 | 12.15 | 12.79 | 154,001 | +0.00(+0.00%) |
Mar 17, 2022 | 11.89 | 13.00 | 11.86 | 12.79 | 85,466 | +0.00(+0.00%) |
Mar 16, 2022 | 11.73 | 12.82 | 10.87 | 12.79 | 55,909 | +1.60(+14.30%) |
Mar 15, 2022 | 10.31 | 11.39 | 9.660 | 11.19 | 66,736 | +0.45(+4.19%) |
Mar 14, 2022 | 10.13 | 10.94 | 9.560 | 10.74 | 89,368 | +0.90(+9.15%) |
Mar 11, 2022 | 10.79 | 10.79 | 9.620 | 9.840 | 15,435 | -0.72(-6.82%) |
Mar 10, 2022 | 10.49 | 10.97 | 9.930 | 10.56 | 46,374 | -0.08(-0.75%) |
Mar 09, 2022 | 10.20 | 10.96 | 10.20 | 10.64 | 15,054 | +0.65(+6.51%) |
Mar 08, 2022 | 9.670 | 10.62 | 9.660 | 9.990 | 34,498 | -0.01(-0.10%) |
Mar 07, 2022 | 10.08 | 10.13 | 9.530 | 10.00 | 48,832 | -0.06(-0.60%) |
Mar 04, 2022 | 10.12 | 10.53 | 9.670 | 10.06 | 36,611 | -0.31(-2.99%) |
Mar 03, 2022 | 10.73 | 10.73 | 9.985 | 10.37 | 28,800 | -0.20(-1.89%) |
Mar 02, 2022 | 10.40 | 10.89 | 10.27 | 10.57 | 22,533 | -0.27(-2.49%) |
Mar 01, 2022 | 11.21 | 11.57 | 10.60 | 10.84 | 54,974 | -0.24(-2.17%) |
Feb 28, 2022 | 11.31 | 11.99 | 10.87 | 11.08 | 32,079 | -0.68(-5.78%) |
Feb 25, 2022 | 10.96 | 11.77 | 10.60 | 11.76 | 43,042 | +0.91(+8.39%) |
Feb 24, 2022 | 9.710 | 10.90 | 9.710 | 10.85 | 42,636 | +0.88(+8.83%) |
Feb 23, 2022 | 10.35 | 10.35 | 9.890 | 9.970 | 34,635 | -0.58(-5.50%) |
Feb 22, 2022 | 11.40 | 11.40 | 10.21 | 10.55 | 63,804 | -0.95(-8.26%) |
Feb 18, 2022 | 11.50 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.21 | 12.40 | 11.32 | 11.81 | 83,415 | -0.57(-4.60%) |
Feb 16, 2022 | 11.93 | 12.40 | 11.58 | 12.38 | 40,258 | +0.40(+3.34%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.69 | 11.98 | 40,763 | -0.02(-0.17%) |
Feb 14, 2022 | 12.07 | 12.44 | 11.70 | 12.00 | 43,839 | -0.16(-1.32%) |
Feb 11, 2022 | 12.90 | 12.90 | 11.73 | 12.16 | 28,747 | -0.57(-4.48%) |
Feb 10, 2022 | 12.18 | 13.00 | 11.98 | 12.73 | 74,299 | +0.22(+1.76%) |
Feb 09, 2022 | 12.19 | 12.88 | 12.02 | 12.51 | 45,607 | +0.48(+3.99%) |
Feb 08, 2022 | 11.86 | 12.13 | 11.57 | 12.03 | 50,587 | +0.18(+1.52%) |
Feb 07, 2022 | 11.52 | 12.67 | 10.86 | 11.85 | 42,281 | +0.39(+3.40%) |
Feb 04, 2022 | 10.90 | 11.65 | 10.76 | 11.46 | 61,062 | +0.53(+4.85%) |
Feb 03, 2022 | 11.09 | 10.93 | 56,090 | -0.33(-2.93%) | ||
Feb 02, 2022 | 11.79 | 11.79 | 11.06 | 11.26 | 52,717 | -0.60(-5.06%) |
Feb 01, 2022 | 11.48 | 11.98 | 11.11 | 11.86 | 53,091 | +0.50(+4.40%) |
Jan 31, 2022 | 10.52 | 11.54 | 11.36 | 48,029 | +0.91(+8.71%) | |
Jan 28, 2022 | 10.22 | 10.49 | 9.580 | 10.45 | 61,605 | +0.46(+4.60%) |
Jan 27, 2022 | 10.33 | 10.75 | 9.930 | 9.990 | 85,830 | -0.23(-2.25%) |
Jan 26, 2022 | 11.20 | 11.30 | 10.06 | 10.22 | 79,531 | -0.79(-7.18%) |
Jan 25, 2022 | 11.70 | 11.70 | 10.43 | 11.01 | 59,398 | -0.59(-5.09%) |
Jan 24, 2022 | 11.22 | 11.80 | 10.66 | 11.60 | 83,295 | +0.10(+0.87%) |
Jan 21, 2022 | 11.53 | 12.12 | 11.26 | 11.50 | 72,336 | -0.24(-2.04%) |
Jan 20, 2022 | 11.93 | 12.32 | 11.63 | 11.74 | 78,653 | -0.10(-0.84%) |
Jan 19, 2022 | 11.84 | 12.18 | 11.53 | 11.84 | 84,942 | +0.32(+2.78%) |
Jan 18, 2022 | 11.79 | 12.20 | 11.27 | 11.52 | 311,824 | -0.89(-7.17%) |
Jan 14, 2022 | 12.41 | 0 | +0.43(+3.59%) | |||
Jan 13, 2022 | 12.86 | 13.08 | 11.87 | 11.98 | 71,788 | -0.82(-6.41%) |
Jan 12, 2022 | 12.72 | 12.93 | 12.48 | 12.80 | 294,342 | +0.13(+1.03%) |
Jan 11, 2022 | 12.97 | 13.17 | 12.53 | 12.67 | 54,185 | -0.49(-3.72%) |
Jan 10, 2022 | 13.05 | 13.46 | 12.30 | 13.16 | 120,270 | +0.38(+2.97%) |
Jan 07, 2022 | 12.65 | 13.18 | 12.53 | 12.78 | 54,461 | -0.32(-2.44%) |
Jan 06, 2022 | 13.30 | 13.30 | 12.43 | 13.10 | 83,643 | +0.17(+1.31%) |
Jan 05, 2022 | 14.15 | 14.79 | 12.79 | 12.93 | 115,232 | -1.22(-8.62%) |
Jan 04, 2022 | 14.93 | 14.93 | 13.93 | 14.15 | 98,704 | -0.82(-5.48%) |
Jan 03, 2022 | 15.31 | 15.86 | 14.50 | 14.97 | 106,170 | -0.34(-2.22%) |
Dec 31, 2021 | 14.50 | 15.45 | 14.45 | 15.31 | 229,182 | +0.66(+4.51%) |
Dec 30, 2021 | 13.89 | 14.66 | 13.25 | 14.65 | 175,850 | +1.18(+8.76%) |
Dec 29, 2021 | 13.51 | 13.61 | 12.66 | 13.47 | 399,220 | -0.18(-1.32%) |
Dec 28, 2021 | 13.28 | 13.80 | 13.00 | 13.65 | 173,013 | +0.40(+3.02%) |
Dec 27, 2021 | 13.93 | 13.93 | 12.84 | 13.25 | 123,433 | -0.59(-4.26%) |
Dec 23, 2021 | 13.27 | 14.27 | 13.10 | 13.84 | 257,004 | +0.44(+3.28%) |
Dec 22, 2021 | 12.92 | 13.43 | 12.65 | 13.40 | 449,582 | +0.43(+3.32%) |
Dec 21, 2021 | 13.27 | 13.61 | 12.38 | 12.97 | 330,867 | -0.20(-1.52%) |
Dec 20, 2021 | 13.17 | 13.30 | 12.11 | 13.17 | 295,358 | +0.79(+6.38%) |
Dec 17, 2021 | 12.66 | 12.82 | 11.82 | 12.38 | 1,143,834 | -0.27(-2.13%) |
Dec 16, 2021 | 13.08 | 13.17 | 12.46 | 12.65 | 223,628 | -0.39(-2.99%) |
Dec 15, 2021 | 12.48 | 13.38 | 12.17 | 13.04 | 285,165 | +0.59(+4.74%) |
Dec 14, 2021 | 12.25 | 12.56 | 11.88 | 12.45 | 142,264 | -0.05(-0.40%) |
Dec 13, 2021 | 12.84 | 12.92 | 12.38 | 12.50 | 128,620 | -0.30(-2.34%) |
Dec 10, 2021 | 12.64 | 12.85 | 12.35 | 12.80 | 353,891 | +0.14(+1.11%) |
Dec 09, 2021 | 13.79 | 13.84 | 12.52 | 12.66 | 202,021 | -1.04(-7.59%) |
Dec 08, 2021 | 13.85 | 14.03 | 13.01 | 13.70 | 379,794 | -0.04(-0.29%) |
Dec 07, 2021 | 12.97 | 13.74 | 12.56 | 13.74 | 708,810 | +1.00(+7.85%) |
Dec 06, 2021 | 12.12 | 12.98 | 12.12 | 12.74 | 104,346 | +0.33(+2.66%) |
Dec 03, 2021 | 12.66 | 12.66 | 11.70 | 12.41 | 119,667 | -0.20(-1.59%) |
Dec 02, 2021 | 13.07 | 13.35 | 12.01 | 12.61 | 104,235 | -0.53(-4.03%) |
Dec 01, 2021 | 13.16 | 13.73 | 13.04 | 13.14 | 155,395 | +0.16(+1.23%) |
Nov 30, 2021 | 12.44 | 13.09 | 12.44 | 12.98 | 148,085 | +0.37(+2.93%) |
Nov 29, 2021 | 12.44 | 12.80 | 12.28 | 12.61 | 192,029 | +0.41(+3.36%) |
Nov 26, 2021 | 12.88 | 13.18 | 12.12 | 12.20 | 120,814 | -0.97(-7.37%) |
Nov 24, 2021 | 12.89 | 13.33 | 12.67 | 13.17 | 150,091 | +0.08(+0.61%) |
Nov 23, 2021 | 13.30 | 13.48 | 12.46 | 13.09 | 238,369 | +0.02(+0.15%) |
Nov 22, 2021 | 12.94 | 13.24 | 11.95 | 13.07 | 319,009 | +0.18(+1.40%) |
Nov 19, 2021 | 13.16 | 13.23 | 11.97 | 12.89 | 309,621 | +1.52(+13.37%) |
Nov 18, 2021 | 13.24 | 13.65 | 11.12 | 11.37 | 388,914 | -2.12(-15.72%) |
Nov 17, 2021 | 13.48 | 13.71 | 13.23 | 13.49 | 151,274 | +0.06(+0.45%) |
Nov 16, 2021 | 13.07 | 13.48 | 13.00 | 13.43 | 588,376 | +0.36(+2.75%) |
Nov 15, 2021 | 13.40 | 13.43 | 12.72 | 13.07 | 513,788 | -0.27(-2.02%) |
Nov 12, 2021 | 13.40 | 13.50 | 12.83 | 13.34 | 122,549 | +0.01(+0.08%) |
Nov 11, 2021 | 13.25 | 13.54 | 12.71 | 13.33 | 115,555 | +0.23(+1.76%) |
Nov 10, 2021 | 13.14 | 13.10 | 145,063 | -0.23(-1.73%) | ||
Nov 09, 2021 | 12.69 | 13.41 | 11.86 | 13.33 | 233,205 | +0.42(+3.25%) |
Nov 08, 2021 | 13.30 | 13.30 | 12.88 | 12.91 | 59,004 | -0.40(-3.01%) |
Nov 05, 2021 | 13.35 | 13.35 | 12.79 | 13.31 | 76,130 | +0.02(+0.15%) |
Nov 04, 2021 | 13.13 | 13.42 | 12.73 | 13.29 | 102,385 | +0.13(+0.99%) |
Nov 03, 2021 | 13.06 | 13.31 | 12.74 | 13.16 | 176,150 | +0.19(+1.46%) |
Nov 02, 2021 | 13.45 | 13.45 | 12.67 | 12.97 | 77,497 | -0.34(-2.55%) |
Nov 01, 2021 | 13.19 | 13.39 | 12.83 | 13.31 | 92,342 | +0.06(+0.45%) |
Oct 29, 2021 | 13.11 | 13.39 | 12.85 | 13.25 | 95,553 | -0.01(-0.08%) |
Oct 28, 2021 | 13.10 | 13.39 | 13.03 | 13.26 | 73,960 | +0.32(+2.47%) |
Oct 27, 2021 | 12.75 | 13.42 | 12.62 | 12.94 | 138,655 | +0.28(+2.21%) |
Oct 26, 2021 | 12.90 | 12.66 | 391,784 | -0.10(-0.78%) | ||
Oct 25, 2021 | 12.65 | 12.92 | 12.55 | 12.76 | 106,559 | +0.20(+1.59%) |
Oct 22, 2021 | 12.65 | 12.89 | 12.34 | 12.56 | 97,108 | -0.09(-0.71%) |
Oct 21, 2021 | 13.08 | 13.42 | 12.51 | 12.65 | 53,345 | -0.53(-4.02%) |
Oct 20, 2021 | 13.82 | 13.90 | 12.86 | 13.18 | 85,442 | -0.64(-4.63%) |
Oct 19, 2021 | 13.75 | 13.90 | 12.68 | 13.82 | 250,296 | +0.84(+6.47%) |
Oct 18, 2021 | 12.71 | 13.14 | 12.52 | 12.98 | 108,662 | +0.28(+2.20%) |
Oct 15, 2021 | 13.07 | 13.31 | 12.29 | 12.70 | 103,918 | -0.14(-1.09%) |
Oct 14, 2021 | 13.29 | 13.76 | 12.66 | 12.84 | 30,145 | -0.44(-3.31%) |
Oct 13, 2021 | 12.39 | 13.34 | 12.39 | 13.28 | 77,035 | +1.04(+8.50%) |
Oct 12, 2021 | 12.72 | 13.14 | 12.07 | 12.24 | 42,919 | -0.55(-4.30%) |
Oct 11, 2021 | 12.77 | 13.26 | 12.59 | 12.79 | 69,928 | -0.10(-0.78%) |
Oct 08, 2021 | 13.31 | 13.50 | 12.56 | 12.89 | 69,393 | -0.33(-2.50%) |
Oct 07, 2021 | 12.34 | 13.32 | 12.34 | 13.22 | 37,205 | +1.02(+8.36%) |
Oct 06, 2021 | 13.14 | 13.70 | 12.12 | 12.20 | 206,661 | -0.97(-7.37%) |
Oct 05, 2021 | 14.20 | 14.68 | 13.17 | 13.17 | 133,410 | -0.81(-5.79%) |
Oct 04, 2021 | 14.02 | 14.99 | 12.89 | 13.98 | 86,993 | -0.06(-0.43%) |
Oct 01, 2021 | 14.02 | 14.37 | 13.23 | 14.04 | 77,426 | +0.05(+0.36%) |
Sep 30, 2021 | 13.02 | 14.35 | 13.02 | 13.99 | 116,468 | +0.95(+7.29%) |
Sep 29, 2021 | 14.08 | 14.35 | 12.69 | 13.04 | 53,572 | -0.98(-6.99%) |
Sep 28, 2021 | 15.00 | 15.05 | 13.77 | 14.02 | 51,122 | -1.19(-7.82%) |
Sep 27, 2021 | 15.65 | 16.21 | 15.19 | 15.21 | 27,931 | -0.51(-3.24%) |
Sep 24, 2021 | 16.96 | 17.00 | 15.38 | 15.72 | 76,889 | -1.49(-8.66%) |
Sep 23, 2021 | 17.98 | 18.51 | 16.13 | 17.21 | 89,512 | -0.68(-3.80%) |
Sep 22, 2021 | 17.08 | 18.43 | 17.08 | 17.89 | 50,051 | +0.81(+4.74%) |
Sep 21, 2021 | 19.25 | 19.36 | 17.03 | 17.08 | 206,500 | -2.20(-11.41%) |
Sep 20, 2021 | 20.52 | 20.58 | 18.84 | 19.28 | 178,819 | -1.72(-8.19%) |
Sep 17, 2021 | 17.90 | 21.21 | 17.27 | 21.00 | 374,285 | +2.90(+16.02%) |
Sep 16, 2021 | 16.51 | 18.24 | 15.39 | 18.10 | 157,193 | +1.50(+9.04%) |
Sep 15, 2021 | 14.53 | 16.88 | 14.40 | 16.60 | 93,101 | +2.22(+15.44%) |
Sep 14, 2021 | 14.53 | 15.11 | 14.05 | 14.38 | 253,799 | -0.23(-1.57%) |
Sep 13, 2021 | 14.23 | 16.22 | 14.23 | 14.61 | 95,341 | +0.32(+2.24%) |
Sep 10, 2021 | 14.30 | 15.00 | 13.95 | 14.29 | 54,726 | +0.00(+0.00%) |
Sep 09, 2021 | 14.98 | 15.03 | 14.25 | 14.29 | 21,671 | -0.84(-5.55%) |
Sep 08, 2021 | 14.67 | 15.14 | 14.31 | 15.13 | 86,231 | +0.75(+5.22%) |
Sep 07, 2021 | 15.76 | 15.76 | 14.11 | 14.38 | 41,422 | -1.30(-8.29%) |
Sep 03, 2021 | 16.14 | 16.14 | 15.59 | 15.68 | 32,049 | -0.48(-2.97%) |
Sep 02, 2021 | 15.46 | 16.46 | 15.24 | 16.16 | 42,088 | +0.70(+4.53%) |
Sep 01, 2021 | 15.92 | 15.92 | 15.22 | 15.46 | 36,458 | -0.51(-3.19%) |
Aug 31, 2021 | 16.52 | 17.04 | 15.84 | 15.97 | 25,622 | -0.62(-3.74%) |
Aug 30, 2021 | 16.71 | 16.88 | 16.20 | 16.59 | 19,590 | +0.02(+0.12%) |
Aug 27, 2021 | 16.57 | 16.88 | 16.41 | 16.57 | 26,385 | +0.10(+0.61%) |
Aug 26, 2021 | 17.38 | 17.47 | 16.34 | 16.47 | 27,772 | -0.59(-3.46%) |
Aug 25, 2021 | 16.89 | 17.33 | 16.70 | 17.06 | 44,904 | +0.01(+0.06%) |
Aug 24, 2021 | 16.79 | 17.21 | 15.78 | 17.05 | 84,190 | +0.72(+4.41%) |
Aug 23, 2021 | 15.84 | 16.40 | 15.74 | 16.33 | 55,916 | +0.49(+3.09%) |
Aug 20, 2021 | 14.53 | 16.06 | 14.35 | 15.84 | 79,414 | +1.15(+7.83%) |
Aug 19, 2021 | 14.21 | 15.30 | 14.21 | 14.69 | 40,563 | -0.08(-0.54%) |
Aug 18, 2021 | 15.11 | 15.10 | 14.67 | 14.77 | 29,321 | -0.33(-2.19%) |
Aug 17, 2021 | 14.68 | 15.39 | 14.13 | 15.10 | 57,795 | +0.38(+2.58%) |
Aug 16, 2021 | 15.62 | 15.72 | 14.65 | 14.72 | 68,589 | -0.76(-4.91%) |
Aug 13, 2021 | 17.13 | 17.73 | 15.28 | 15.48 | 222,799 | -1.58(-9.26%) |
Aug 12, 2021 | 17.73 | 17.95 | 16.79 | 17.06 | 94,271 | -0.83(-4.64%) |
Aug 11, 2021 | 18.24 | 18.36 | 17.45 | 17.89 | 383,077 | -0.10(-0.56%) |
Aug 10, 2021 | 18.08 | 18.49 | 16.38 | 17.99 | 190,004 | +0.09(+0.50%) |
Aug 09, 2021 | 17.51 | 18.03 | 17.23 | 17.90 | 152,722 | +0.61(+3.53%) |
Aug 06, 2021 | 17.53 | 17.64 | 17.10 | 17.29 | 119,875 | -0.05(-0.29%) |
Aug 05, 2021 | 17.39 | 17.57 | 17.02 | 17.34 | 29,706 | +0.14(+0.81%) |
Aug 04, 2021 | 16.50 | 17.74 | 16.39 | 17.20 | 347,099 | +0.63(+3.80%) |
Aug 03, 2021 | 16.59 | 17.50 | 15.97 | 16.57 | 64,176 | -0.01(-0.06%) |
Aug 02, 2021 | 17.43 | 17.49 | 16.41 | 16.58 | 252,352 | -0.76(-4.38%) |
Jul 30, 2021 | 17.75 | 17.75 | 16.91 | 17.34 | 47,757 | -0.26(-1.48%) |
Jul 29, 2021 | 17.45 | 18.14 | 17.43 | 17.60 | 55,555 | +0.25(+1.44%) |
Jul 28, 2021 | 17.20 | 17.80 | 16.85 | 17.35 | 59,166 | +0.10(+0.58%) |
Jul 27, 2021 | 16.74 | 17.54 | 16.45 | 17.25 | 82,361 | +0.29(+1.71%) |
Jul 26, 2021 | 16.57 | 16.98 | 16.03 | 16.96 | 108,609 | +0.58(+3.54%) |
Jul 23, 2021 | 16.80 | 16.90 | 15.88 | 16.38 | 88,352 | -0.28(-1.68%) |
Jul 22, 2021 | 17.46 | 18.33 | 16.52 | 16.66 | 88,401 | -0.68(-3.92%) |
Jul 21, 2021 | 17.37 | 17.59 | 17.12 | 17.34 | 245,681 | -0.09(-0.52%) |
Jul 20, 2021 | 17.56 | 17.96 | 17.23 | 17.43 | 146,330 | +0.07(+0.40%) |
Jul 19, 2021 | 17.26 | 17.69 | 17.22 | 17.36 | 73,808 | -0.34(-1.92%) |
Jul 16, 2021 | 17.81 | 18.07 | 17.43 | 17.70 | 371,549 | +0.10(+0.57%) |
Jul 15, 2021 | 17.64 | 17.92 | 17.22 | 17.60 | 68,649 | -0.04(-0.23%) |
Jul 14, 2021 | 17.15 | 17.78 | 17.06 | 17.64 | 115,205 | +0.62(+3.64%) |
Jul 13, 2021 | 20.09 | 21.06 | 16.97 | 17.02 | 329,947 | -3.39(-16.61%) |
Jul 12, 2021 | 19.62 | 21.84 | 19.35 | 20.41 | 233,178 | +1.08(+5.59%) |
Jul 09, 2021 | 18.48 | 19.63 | 18.48 | 19.33 | 60,316 | +0.90(+4.88%) |
Jul 08, 2021 | 17.90 | 18.43 | 17.66 | 18.43 | 133,926 | +0.25(+1.38%) |
Jul 07, 2021 | 18.89 | 18.99 | 17.85 | 18.18 | 54,190 | -0.48(-2.57%) |
Jul 06, 2021 | 18.54 | 18.71 | 18.31 | 18.66 | 46,271 | +0.20(+1.08%) |
Jul 02, 2021 | 19.02 | 19.29 | 18.25 | 18.46 | 149,248 | -0.54(-2.84%) |
Jul 01, 2021 | 19.32 | 20.20 | 18.68 | 19.00 | 85,852 | -0.34(-1.76%) |
Jun 30, 2021 | 20.36 | 20.37 | 18.51 | 19.34 | 206,185 | -0.94(-4.64%) |
Jun 29, 2021 | 19.10 | 20.49 | 18.89 | 20.28 | 110,016 | +1.28(+6.74%) |
Jun 28, 2021 | 18.85 | 19.62 | 18.62 | 19.00 | 133,137 | +0.15(+0.80%) |
Jun 25, 2021 | 18.44 | 19.97 | 18.16 | 18.85 | 998,497 | +0.79(+4.37%) |
Jun 24, 2021 | 18.10 | 18.82 | 18.03 | 18.06 | 140,536 | -0.20(-1.10%) |
Jun 23, 2021 | 18.81 | 18.90 | 18.01 | 18.26 | 52,504 | -0.40(-2.14%) |
Jun 22, 2021 | 19.71 | 20.01 | 18.66 | 18.66 | 79,102 | -1.16(-5.85%) |
Jun 21, 2021 | 19.21 | 20.40 | 19.01 | 19.82 | 138,622 | +0.62(+3.23%) |
Jun 18, 2021 | 19.45 | 20.55 | 18.90 | 19.20 | 451,703 | -0.24(-1.23%) |
Jun 17, 2021 | 19.72 | 20.45 | 19.22 | 19.44 | 172,896 | -0.11(-0.56%) |
Jun 16, 2021 | 19.12 | 20.05 | 18.25 | 19.55 | 428,280 | +0.37(+1.93%) |
Jun 15, 2021 | 19.53 | 19.61 | 18.77 | 19.18 | 93,720 | -0.35(-1.79%) |
Jun 14, 2021 | 20.16 | 20.50 | 19.42 | 19.53 | 117,634 | -0.41(-2.06%) |
Jun 11, 2021 | 19.75 | 20.15 | 19.46 | 19.94 | 57,421 | +0.14(+0.71%) |
Jun 10, 2021 | 20.68 | 20.68 | 19.70 | 19.80 | 74,506 | -0.51(-2.51%) |
Jun 09, 2021 | 20.02 | 20.70 | 19.92 | 20.31 | 44,038 | +0.22(+1.10%) |
Jun 08, 2021 | 19.94 | 20.59 | 19.57 | 20.09 | 58,161 | +0.14(+0.70%) |
Jun 07, 2021 | 20.39 | 21.05 | 19.47 | 19.95 | 176,406 | -0.32(-1.58%) |
Jun 04, 2021 | 20.17 | 20.70 | 20.04 | 20.27 | 47,771 | +0.37(+1.86%) |
Jun 03, 2021 | 19.88 | 21.37 | 19.88 | 19.90 | 87,740 | -0.62(-3.02%) |
Jun 02, 2021 | 20.67 | 21.11 | 20.11 | 20.52 | 112,226 | +0.16(+0.79%) |
Jun 01, 2021 | 20.41 | 21.12 | 20.09 | 20.36 | 63,387 | -0.46(-2.21%) |
May 28, 2021 | 20.71 | 22.00 | 20.35 | 20.82 | 153,222 | +0.11(+0.53%) |
May 27, 2021 | 21.09 | 21.84 | 20.54 | 20.71 | 48,033 | -0.23(-1.10%) |
May 26, 2021 | 21.66 | 21.88 | 20.68 | 20.94 | 52,917 | -0.90(-4.12%) |
May 25, 2021 | 22.15 | 22.15 | 21.50 | 21.84 | 36,753 | -0.15(-0.68%) |
May 24, 2021 | 22.08 | 22.12 | 20.81 | 21.99 | 47,641 | +0.04(+0.18%) |
May 21, 2021 | 21.63 | 23.44 | 21.54 | 21.95 | 46,143 | +0.34(+1.57%) |
May 20, 2021 | 20.94 | 22.82 | 20.13 | 21.61 | 32,602 | +0.97(+4.70%) |
May 19, 2021 | 20.16 | 21.53 | 19.00 | 20.64 | 65,552 | +0.91(+4.61%) |
May 18, 2021 | 20.01 | 21.74 | 18.89 | 19.73 | 101,144 | -0.44(-2.18%) |
May 17, 2021 | 20.71 | 21.93 | 19.88 | 20.17 | 110,894 | -0.23(-1.13%) |
May 14, 2021 | 19.89 | 21.68 | 18.68 | 20.40 | 324,542 | +0.28(+1.39%) |
May 13, 2021 | 19.20 | 21.03 | 17.17 | 20.12 | 358,999 | +1.03(+5.40%) |
May 12, 2021 | 17.89 | 19.16 | 16.83 | 19.09 | 619,436 | +1.20(+6.71%) |
May 11, 2021 | 18.39 | 18.50 | 17.13 | 17.89 | 343,527 | -1.24(-6.48%) |
May 10, 2021 | 20.04 | 20.72 | 18.50 | 19.13 | 67,495 | -0.62(-3.14%) |
May 07, 2021 | 19.15 | 20.12 | 18.52 | 19.75 | 45,876 | +0.47(+2.44%) |
May 06, 2021 | 20.99 | 21.15 | 18.55 | 19.28 | 85,353 | -1.71(-8.15%) |
May 05, 2021 | 21.49 | 21.82 | 20.75 | 20.99 | 63,350 | -0.05(-0.24%) |
May 04, 2021 | 21.85 | 22.20 | 20.06 | 21.04 | 144,574 | -1.17(-5.27%) |
May 03, 2021 | 22.36 | 22.90 | 22.00 | 22.21 | 83,535 | -0.23(-1.02%) |
Apr 30, 2021 | 22.26 | 22.94 | 21.84 | 22.44 | 114,500 | -0.05(-0.22%) |
Apr 29, 2021 | 22.44 | 23.10 | 22.21 | 22.49 | 76,131 | -0.31(-1.36%) |
Apr 28, 2021 | 21.82 | 22.80 | 21.82 | 22.80 | 174,642 | +0.80(+3.64%) |
Apr 27, 2021 | 22.44 | 22.76 | 21.83 | 22.00 | 110,538 | -0.62(-2.74%) |
Apr 26, 2021 | 22.35 | 23.07 | 21.91 | 22.62 | 156,727 | +0.27(+1.21%) |
Apr 23, 2021 | 23.08 | 23.39 | 22.15 | 22.35 | 133,300 | -0.60(-2.61%) |
Apr 22, 2021 | 23.30 | 23.78 | 22.65 | 22.95 | 86,251 | -1.02(-4.26%) |
Apr 21, 2021 | 23.57 | 24.67 | 22.65 | 23.97 | 229,774 | +0.85(+3.68%) |
Apr 20, 2021 | 22.31 | 24.44 | 22.16 | 23.12 | 234,178 | +0.15(+0.65%) |
Apr 19, 2021 | 24.60 | 25.23 | 22.60 | 22.97 | 578,316 | -3.08(-11.82%) |