Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.587 | 5.025 | 4.560 | 4.647 | 34,967 | -0.21(-4.38%) |
Apr 28, 2022 | 4.845 | 4.920 | 4.563 | 4.860 | 27,583 | +0.06(+1.25%) |
Apr 27, 2022 | 4.752 | 4.890 | 4.681 | 4.800 | 29,309 | +0.09(+1.82%) |
Apr 26, 2022 | 4.920 | 5.010 | 4.686 | 4.714 | 50,957 | -0.33(-6.48%) |
Apr 25, 2022 | 5.040 | 5.100 | 4.806 | 5.041 | 34,244 | +0.00(+0.01%) |
Apr 22, 2022 | 5.203 | 5.231 | 4.935 | 5.040 | 25,425 | -0.12(-2.29%) |
Apr 21, 2022 | 5.460 | 5.660 | 5.052 | 5.158 | 48,473 | -0.30(-5.54%) |
Apr 20, 2022 | 5.520 | 5.603 | 5.340 | 5.461 | 29,009 | -0.06(-1.09%) |
Apr 19, 2022 | 5.520 | 5.571 | 5.340 | 5.521 | 72,318 | -0.01(-0.21%) |
Apr 18, 2022 | 5.760 | 5.766 | 5.297 | 5.532 | 71,201 | -0.21(-3.61%) |
Apr 14, 2022 | 5.820 | 5.879 | 5.571 | 5.739 | 45,015 | -0.15(-2.58%) |
Apr 13, 2022 | 5.663 | 5.892 | 5.584 | 5.891 | 40,168 | +0.17(+2.92%) |
Apr 12, 2022 | 5.880 | 5.916 | 5.520 | 5.723 | 56,034 | -0.04(-0.64%) |
Apr 11, 2022 | 5.820 | 5.940 | 5.581 | 5.760 | 96,065 | -0.13(-2.14%) |
Apr 08, 2022 | 6.000 | 6.060 | 5.731 | 5.886 | 78,374 | +0.01(+0.20%) |
Apr 07, 2022 | 5.940 | 6.108 | 5.820 | 5.874 | 58,502 | -0.19(-3.07%) |
Apr 06, 2022 | 6.120 | 6.180 | 5.884 | 6.060 | 63,684 | -0.24(-3.81%) |
Apr 05, 2022 | 6.540 | 6.630 | 6.240 | 6.300 | 93,376 | -0.24(-3.67%) |
Apr 04, 2022 | 6.300 | 6.540 | 6.240 | 6.540 | 88,275 | +0.30(+4.81%) |
Apr 01, 2022 | 6.600 | 6.834 | 6.000 | 6.240 | 186,222 | -0.42(-6.31%) |
Mar 31, 2022 | 6.780 | 7.103 | 6.480 | 6.660 | 186,980 | -0.12(-1.77%) |
Mar 30, 2022 | 7.200 | 7.440 | 6.720 | 6.780 | 64,223 | -0.42(-5.83%) |
Mar 29, 2022 | 6.900 | 7.380 | 6.720 | 7.200 | 85,082 | +0.42(+6.19%) |
Mar 28, 2022 | 6.840 | 6.900 | 6.540 | 6.780 | 47,670 | -0.06(-0.88%) |
Mar 25, 2022 | 6.960 | 7.020 | 6.540 | 6.840 | 65,577 | -0.12(-1.72%) |
Mar 24, 2022 | 7.320 | 7.320 | 6.840 | 6.960 | 39,992 | -0.12(-1.69%) |
Mar 23, 2022 | 7.140 | 7.320 | 6.960 | 7.080 | 54,793 | -0.12(-1.67%) |
Mar 22, 2022 | 6.960 | 7.379 | 6.932 | 7.200 | 79,851 | +0.42(+6.19%) |
Mar 21, 2022 | 6.960 | 7.140 | 6.720 | 6.780 | 44,606 | -0.18(-2.59%) |
Mar 18, 2022 | 6.840 | 7.260 | 6.840 | 6.960 | 62,699 | +0.12(+1.75%) |
Mar 17, 2022 | 6.420 | 6.960 | 6.420 | 6.840 | 54,036 | +0.12(+1.79%) |
Mar 16, 2022 | 6.120 | 6.900 | 6.000 | 6.720 | 121,177 | +0.72(+12.00%) |
Mar 15, 2022 | 5.880 | 6.180 | 5.760 | 6.000 | 68,054 | +0.18(+3.10%) |
Mar 14, 2022 | 6.240 | 6.240 | 5.703 | 5.819 | 89,006 | -0.48(-7.63%) |
Mar 11, 2022 | 6.720 | 6.720 | 6.120 | 6.300 | 77,299 | -0.30(-4.55%) |
Mar 10, 2022 | 6.600 | 6.660 | 6.360 | 6.600 | 40,383 | -0.06(-0.90%) |
Mar 09, 2022 | 6.960 | 7.140 | 6.600 | 6.660 | 107,697 | -0.18(-2.63%) |
Mar 08, 2022 | 6.180 | 7.200 | 6.000 | 6.840 | 308,423 | +0.60(+9.62%) |
Mar 07, 2022 | 6.360 | 6.480 | 6.060 | 6.240 | 67,240 | -0.12(-1.89%) |
Mar 04, 2022 | 6.600 | 6.660 | 6.180 | 6.360 | 77,249 | -0.30(-4.50%) |
Mar 03, 2022 | 7.140 | 7.200 | 6.600 | 6.660 | 76,690 | -0.45(-6.33%) |
Mar 02, 2022 | 7.080 | 7.350 | 6.901 | 7.110 | 113,568 | +0.09(+1.28%) |
Mar 01, 2022 | 7.320 | 7.320 | 6.780 | 7.020 | 70,400 | -0.30(-4.10%) |
Feb 28, 2022 | 7.200 | 7.625 | 7.080 | 7.320 | 112,486 | -0.30(-3.94%) |
Feb 25, 2022 | 7.320 | 7.680 | 7.142 | 7.620 | 68,009 | +0.30(+4.10%) |
Feb 24, 2022 | 6.360 | 7.500 | 6.306 | 7.320 | 90,589 | +0.30(+4.27%) |
Feb 23, 2022 | 7.980 | 8.040 | 7.020 | 7.020 | 240,727 | -0.12(-1.68%) |
Feb 22, 2022 | 7.200 | 7.440 | 7.020 | 7.140 | 54,296 | -0.24(-3.25%) |
Feb 18, 2022 | 7.380 | 0 | -0.24(-3.15%) | |||
Feb 17, 2022 | 7.980 | 7.980 | 7.500 | 7.620 | 45,515 | -0.48(-5.93%) |
Feb 16, 2022 | 7.860 | 8.160 | 7.740 | 8.100 | 58,712 | +0.24(+3.05%) |
Feb 15, 2022 | 7.620 | 8.040 | 7.620 | 7.860 | 60,372 | +0.42(+5.65%) |
Feb 14, 2022 | 7.380 | 7.800 | 7.200 | 7.440 | 46,478 | -0.18(-2.36%) |
Feb 11, 2022 | 8.100 | 8.220 | 7.440 | 7.620 | 68,877 | -0.48(-5.93%) |
Feb 10, 2022 | 7.980 | 8.640 | 7.980 | 8.100 | 49,638 | -0.36(-4.26%) |
Feb 09, 2022 | 8.220 | 8.640 | 8.220 | 8.460 | 49,770 | +0.18(+2.17%) |
Feb 08, 2022 | 7.980 | 8.310 | 7.920 | 8.280 | 53,850 | +0.12(+1.47%) |
Feb 07, 2022 | 8.100 | 8.400 | 7.860 | 8.160 | 53,676 | +0.06(+0.74%) |
Feb 04, 2022 | 7.740 | 8.220 | 7.680 | 8.100 | 41,107 | +0.24(+3.05%) |
Feb 03, 2022 | 8.220 | 7.740 | 7.860 | 57,438 | -0.60(-7.09%) | |
Feb 02, 2022 | 9.120 | 9.120 | 8.280 | 8.460 | 74,719 | -0.66(-7.24%) |
Feb 01, 2022 | 9.120 | 9.150 | 8.550 | 9.120 | 88,541 | +0.24(+2.70%) |
Jan 31, 2022 | 7.920 | 8.880 | 8.880 | 150,789 | +1.38(+18.40%) | |
Jan 28, 2022 | 7.080 | 7.500 | 6.900 | 7.500 | 97,904 | +0.42(+5.93%) |
Jan 27, 2022 | 7.980 | 7.980 | 6.990 | 7.080 | 107,173 | -0.72(-9.23%) |
Jan 26, 2022 | 8.280 | 8.400 | 7.680 | 7.800 | 95,121 | -0.12(-1.52%) |
Jan 25, 2022 | 7.860 | 8.220 | 7.620 | 7.920 | 91,205 | -0.36(-4.35%) |
Jan 24, 2022 | 8.100 | 8.280 | 7.020 | 8.280 | 230,175 | -0.12(-1.43%) |
Jan 21, 2022 | 9.000 | 9.060 | 8.400 | 8.400 | 154,943 | -0.66(-7.28%) |
Jan 20, 2022 | 9.240 | 9.780 | 9.000 | 9.060 | 117,242 | -0.24(-2.58%) |
Jan 19, 2022 | 9.600 | 9.900 | 9.240 | 9.300 | 123,202 | -0.24(-2.52%) |
Jan 18, 2022 | 9.240 | 10.26 | 9.240 | 9.540 | 185,308 | -0.30(-3.05%) |
Jan 14, 2022 | 9.840 | 0 | +0.42(+4.46%) | |||
Jan 13, 2022 | 9.900 | 10.23 | 9.420 | 9.420 | 115,638 | -0.48(-4.85%) |
Jan 12, 2022 | 10.32 | 10.32 | 9.720 | 9.900 | 126,026 | -0.12(-1.20%) |
Jan 11, 2022 | 9.540 | 10.38 | 9.360 | 10.02 | 151,526 | +0.48(+5.03%) |
Jan 10, 2022 | 9.780 | 9.780 | 9.120 | 9.540 | 331,452 | -0.42(-4.22%) |
Jan 07, 2022 | 9.780 | 10.26 | 9.719 | 9.960 | 103,416 | +0.12(+1.22%) |
Jan 06, 2022 | 10.08 | 10.20 | 9.540 | 9.840 | 120,219 | -0.12(-1.20%) |
Jan 05, 2022 | 10.74 | 10.83 | 9.840 | 9.960 | 189,404 | -0.72(-6.74%) |
Jan 04, 2022 | 11.10 | 11.10 | 10.35 | 10.68 | 92,929 | -0.30(-2.73%) |
Jan 03, 2022 | 10.38 | 11.04 | 10.32 | 10.98 | 158,235 | +0.78(+7.65%) |
Dec 31, 2021 | 10.44 | 10.80 | 10.20 | 10.20 | 181,676 | -0.24(-2.30%) |
Dec 30, 2021 | 10.38 | 11.16 | 10.38 | 10.44 | 268,386 | +0.12(+1.16%) |
Dec 29, 2021 | 10.38 | 10.62 | 9.961 | 10.32 | 197,356 | -0.12(-1.15%) |
Dec 28, 2021 | 10.92 | 10.92 | 10.38 | 10.44 | 156,285 | -0.36(-3.33%) |
Dec 27, 2021 | 11.28 | 11.31 | 10.74 | 10.80 | 235,378 | -0.42(-3.74%) |
Dec 23, 2021 | 11.28 | 11.52 | 10.92 | 11.22 | 123,672 | +0.12(+1.08%) |
Dec 22, 2021 | 11.04 | 11.34 | 10.92 | 11.10 | 109,903 | -0.06(-0.54%) |
Dec 21, 2021 | 10.92 | 11.34 | 10.74 | 11.16 | 192,350 | +0.30(+2.76%) |
Dec 20, 2021 | 10.86 | 11.22 | 10.62 | 10.86 | 222,678 | -0.36(-3.21%) |
Dec 17, 2021 | 11.19 | 12.06 | 10.86 | 11.22 | 579,347 | +0.12(+1.08%) |
Dec 16, 2021 | 11.94 | 12.12 | 11.04 | 11.10 | 301,896 | -0.96(-7.96%) |
Dec 15, 2021 | 11.34 | 12.42 | 10.87 | 12.06 | 271,817 | +0.84(+7.49%) |
Dec 14, 2021 | 11.40 | 11.76 | 10.87 | 11.22 | 281,392 | -0.60(-5.08%) |
Dec 13, 2021 | 11.76 | 12.30 | 11.28 | 11.82 | 331,280 | +0.06(+0.51%) |
Dec 10, 2021 | 12.36 | 12.42 | 11.46 | 11.76 | 192,803 | -0.30(-2.49%) |
Dec 09, 2021 | 13.08 | 13.26 | 12.00 | 12.06 | 142,134 | -1.02(-7.80%) |
Dec 08, 2021 | 12.42 | 13.32 | 12.12 | 13.08 | 170,501 | +0.60(+4.81%) |
Dec 07, 2021 | 12.60 | 12.90 | 12.24 | 12.48 | 227,291 | +0.66(+5.58%) |
Dec 06, 2021 | 11.22 | 12.21 | 10.44 | 11.82 | 316,834 | +0.48(+4.23%) |
Dec 03, 2021 | 12.78 | 12.78 | 11.28 | 11.34 | 336,339 | -1.26(-10.00%) |
Dec 02, 2021 | 12.00 | 12.72 | 11.82 | 12.60 | 297,637 | +0.60(+5.00%) |
Dec 01, 2021 | 13.44 | 13.68 | 11.94 | 12.00 | 406,915 | -1.14(-8.68%) |
Nov 30, 2021 | 13.20 | 13.59 | 12.45 | 13.14 | 365,922 | -0.36(-2.67%) |
Nov 29, 2021 | 14.28 | 14.34 | 13.44 | 13.50 | 264,301 | -0.96(-6.64%) |
Nov 26, 2021 | 13.92 | 14.46 | 13.80 | 14.46 | 91,739 | -0.12(-0.82%) |
Nov 24, 2021 | 13.68 | 14.64 | 13.44 | 14.58 | 179,207 | +0.66(+4.74%) |
Nov 23, 2021 | 13.92 | 14.40 | 13.68 | 13.92 | 308,503 | -0.42(-2.93%) |
Nov 22, 2021 | 14.88 | 14.94 | 13.98 | 14.34 | 215,966 | -0.72(-4.78%) |
Nov 19, 2021 | 14.94 | 15.60 | 14.88 | 15.06 | 123,455 | -0.12(-0.79%) |
Nov 18, 2021 | 16.50 | 15.21 | 15.00 | 15.18 | 326,242 | -1.32(-8.00%) |
Nov 17, 2021 | 17.46 | 17.55 | 16.50 | 16.50 | 183,395 | -1.08(-6.14%) |
Nov 16, 2021 | 17.82 | 18.12 | 17.52 | 17.58 | 153,585 | -0.30(-1.68%) |
Nov 15, 2021 | 17.64 | 17.94 | 17.22 | 17.88 | 286,468 | +0.78(+4.56%) |
Nov 12, 2021 | 17.34 | 17.34 | 16.86 | 17.10 | 144,452 | +0.00(+0.00%) |
Nov 11, 2021 | 17.46 | 17.64 | 17.04 | 17.10 | 113,932 | +0.00(+0.00%) |
Nov 10, 2021 | 18.18 | 17.10 | 305,320 | -1.14(-6.25%) | ||
Nov 09, 2021 | 19.02 | 19.03 | 17.88 | 18.24 | 174,712 | -0.42(-2.25%) |
Nov 08, 2021 | 17.82 | 19.14 | 17.76 | 18.66 | 213,960 | +0.96(+5.42%) |
Nov 05, 2021 | 18.66 | 18.84 | 17.70 | 17.70 | 219,666 | -0.90(-4.84%) |
Nov 04, 2021 | 19.38 | 19.56 | 18.60 | 18.60 | 138,613 | -0.66(-3.43%) |
Nov 03, 2021 | 19.20 | 19.71 | 18.78 | 19.26 | 161,015 | +0.00(+0.00%) |
Nov 02, 2021 | 19.56 | 20.22 | 19.08 | 19.26 | 244,040 | -0.54(-2.73%) |
Nov 01, 2021 | 18.18 | 20.10 | 18.00 | 19.80 | 540,162 | +1.50(+8.20%) |
Oct 29, 2021 | 18.42 | 18.96 | 17.88 | 18.30 | 304,838 | -0.30(-1.61%) |
Oct 28, 2021 | 18.12 | 19.02 | 18.00 | 18.60 | 337,669 | +0.72(+4.03%) |
Oct 27, 2021 | 18.48 | 18.78 | 17.88 | 17.88 | 457,346 | -0.66(-3.56%) |
Oct 26, 2021 | 19.32 | 18.54 | 1,616,237 | -1.02(-5.21%) | ||
Oct 25, 2021 | 20.82 | 22.08 | 18.36 | 19.56 | 1,343,580 | -0.12(-0.61%) |
Oct 22, 2021 | 17.28 | 20.52 | 19.68 | 1,428,958 | +2.16(+12.33%) | |
Oct 21, 2021 | 17.40 | 18.18 | 17.34 | 17.52 | 160,917 | +0.06(+0.34%) |
Oct 20, 2021 | 17.16 | 17.88 | 17.16 | 17.46 | 85,549 | -0.06(-0.34%) |
Oct 19, 2021 | 16.86 | 17.76 | 16.80 | 17.52 | 127,519 | +0.66(+3.91%) |
Oct 18, 2021 | 16.80 | 17.46 | 16.38 | 16.86 | 229,814 | -0.12(-0.71%) |
Oct 15, 2021 | 17.40 | 17.58 | 16.89 | 16.98 | 99,686 | -0.60(-3.41%) |
Oct 14, 2021 | 17.58 | 17.70 | 17.16 | 17.58 | 137,360 | +0.54(+3.17%) |
Oct 13, 2021 | 17.10 | 17.23 | 16.80 | 17.04 | 106,680 | -0.06(-0.35%) |
Oct 12, 2021 | 16.62 | 17.16 | 16.62 | 17.10 | 61,810 | +0.42(+2.52%) |
Oct 11, 2021 | 17.16 | 17.28 | 16.62 | 16.68 | 106,535 | -0.42(-2.46%) |
Oct 08, 2021 | 17.40 | 18.12 | 17.04 | 17.10 | 153,719 | -0.24(-1.38%) |
Oct 07, 2021 | 16.92 | 17.70 | 16.81 | 17.34 | 115,942 | +0.60(+3.58%) |
Oct 06, 2021 | 16.62 | 17.04 | 16.44 | 16.74 | 105,719 | -0.36(-2.11%) |
Oct 05, 2021 | 17.22 | 17.52 | 16.68 | 17.10 | 225,047 | -0.24(-1.38%) |
Oct 04, 2021 | 17.88 | 17.88 | 16.98 | 17.34 | 226,283 | -0.72(-3.99%) |
Oct 01, 2021 | 18.60 | 19.20 | 17.70 | 18.06 | 303,153 | -0.72(-3.83%) |
Sep 30, 2021 | 18.06 | 19.68 | 17.88 | 18.78 | 392,770 | +0.78(+4.33%) |
Sep 29, 2021 | 18.84 | 19.11 | 17.94 | 18.00 | 287,983 | -0.84(-4.46%) |
Sep 28, 2021 | 19.44 | 19.44 | 18.66 | 18.84 | 237,634 | -0.66(-3.38%) |
Sep 27, 2021 | 18.60 | 20.03 | 18.43 | 19.50 | 327,642 | +0.90(+4.84%) |
Sep 24, 2021 | 18.24 | 19.32 | 18.03 | 18.60 | 282,135 | +0.06(+0.32%) |
Sep 23, 2021 | 18.60 | 19.17 | 18.10 | 18.54 | 241,540 | +0.12(+0.65%) |
Sep 22, 2021 | 17.94 | 18.60 | 17.88 | 18.42 | 164,584 | +0.48(+2.68%) |
Sep 21, 2021 | 17.22 | 18.12 | 17.16 | 17.94 | 292,662 | +1.02(+6.03%) |
Sep 20, 2021 | 18.24 | 18.29 | 16.80 | 16.92 | 380,890 | -2.10(-11.04%) |
Sep 17, 2021 | 18.66 | 19.02 | 18.23 | 19.02 | 138,866 | +0.42(+2.26%) |
Sep 16, 2021 | 18.42 | 19.48 | 18.05 | 18.60 | 318,903 | +0.00(+0.00%) |
Sep 15, 2021 | 18.66 | 18.84 | 18.00 | 18.60 | 268,858 | -0.06(-0.32%) |
Sep 14, 2021 | 18.90 | 19.47 | 18.36 | 18.66 | 292,977 | -0.18(-0.96%) |
Sep 13, 2021 | 18.78 | 19.62 | 18.42 | 18.84 | 249,530 | +0.12(+0.64%) |
Sep 10, 2021 | 18.66 | 19.38 | 18.66 | 18.72 | 95,905 | +0.12(+0.65%) |
Sep 09, 2021 | 18.72 | 19.39 | 18.57 | 18.60 | 165,028 | -0.18(-0.96%) |
Sep 08, 2021 | 19.08 | 19.56 | 18.18 | 18.78 | 311,694 | -0.36(-1.88%) |
Sep 07, 2021 | 19.02 | 19.59 | 18.60 | 19.14 | 197,770 | +0.06(+0.31%) |
Sep 03, 2021 | 19.44 | 19.56 | 18.78 | 19.08 | 68,341 | -0.30(-1.55%) |
Sep 02, 2021 | 19.44 | 19.85 | 19.26 | 19.38 | 78,705 | +0.00(+0.00%) |
Sep 01, 2021 | 19.74 | 20.04 | 18.99 | 19.38 | 114,255 | -0.18(-0.92%) |
Aug 31, 2021 | 19.38 | 20.28 | 19.14 | 19.56 | 107,034 | +0.30(+1.56%) |
Aug 30, 2021 | 19.20 | 19.62 | 18.42 | 19.26 | 98,414 | -0.18(-0.93%) |
Aug 27, 2021 | 19.02 | 19.76 | 19.02 | 19.44 | 93,619 | +0.42(+2.21%) |
Aug 26, 2021 | 19.74 | 20.28 | 18.84 | 19.02 | 88,510 | -0.72(-3.65%) |
Aug 25, 2021 | 19.62 | 21.18 | 19.53 | 19.74 | 304,563 | +0.30(+1.54%) |
Aug 24, 2021 | 19.32 | 19.74 | 18.54 | 19.44 | 127,510 | +0.36(+1.89%) |
Aug 23, 2021 | 18.00 | 19.41 | 18.00 | 19.08 | 120,387 | +1.32(+7.43%) |
Aug 20, 2021 | 17.70 | 18.12 | 17.40 | 17.76 | 113,137 | +0.36(+2.07%) |
Aug 19, 2021 | 18.24 | 18.24 | 17.28 | 17.40 | 159,917 | -0.96(-5.23%) |
Aug 18, 2021 | 18.30 | 19.32 | 17.82 | 18.36 | 154,552 | +0.24(+1.32%) |
Aug 17, 2021 | 18.60 | 18.72 | 17.52 | 18.12 | 300,259 | -0.84(-4.43%) |
Aug 16, 2021 | 19.98 | 20.04 | 18.90 | 18.96 | 132,031 | -0.96(-4.82%) |
Aug 13, 2021 | 20.70 | 20.70 | 19.86 | 19.92 | 88,790 | -0.84(-4.05%) |
Aug 12, 2021 | 21.18 | 21.18 | 20.64 | 20.76 | 66,200 | -0.30(-1.42%) |
Aug 11, 2021 | 21.48 | 21.48 | 20.49 | 21.06 | 104,834 | -0.42(-1.96%) |
Aug 10, 2021 | 21.90 | 22.25 | 21.27 | 21.48 | 97,761 | -0.36(-1.65%) |
Aug 09, 2021 | 21.60 | 22.38 | 21.58 | 21.84 | 110,161 | +0.00(+0.00%) |
Aug 06, 2021 | 21.06 | 21.90 | 20.73 | 21.84 | 106,610 | +0.84(+4.00%) |
Aug 05, 2021 | 20.34 | 21.33 | 20.10 | 21.00 | 140,704 | +0.54(+2.64%) |
Aug 04, 2021 | 20.46 | 21.66 | 20.46 | 20.46 | 158,417 | -0.36(-1.73%) |
Aug 03, 2021 | 21.06 | 21.06 | 20.40 | 20.82 | 113,918 | -0.36(-1.70%) |
Aug 02, 2021 | 21.30 | 21.48 | 20.34 | 21.18 | 168,183 | +0.30(+1.44%) |
Jul 30, 2021 | 20.48 | 21.66 | 20.48 | 20.88 | 152,198 | -0.12(-0.57%) |
Jul 29, 2021 | 21.48 | 21.90 | 20.88 | 21.00 | 119,007 | -0.36(-1.69%) |
Jul 28, 2021 | 20.22 | 21.89 | 20.22 | 21.36 | 145,696 | +1.32(+6.59%) |
Jul 27, 2021 | 20.46 | 20.70 | 19.20 | 20.04 | 163,735 | -0.90(-4.30%) |
Jul 26, 2021 | 20.76 | 21.90 | 20.46 | 20.94 | 169,985 | +0.24(+1.16%) |
Jul 23, 2021 | 21.12 | 21.24 | 20.10 | 20.70 | 150,247 | -0.60(-2.82%) |
Jul 22, 2021 | 23.40 | 23.88 | 21.00 | 21.30 | 479,164 | -0.42(-1.93%) |
Jul 21, 2021 | 21.24 | 22.02 | 21.06 | 21.72 | 125,198 | +0.78(+3.72%) |
Jul 20, 2021 | 20.64 | 21.30 | 19.62 | 20.94 | 167,312 | +1.08(+5.44%) |
Jul 19, 2021 | 19.20 | 20.16 | 18.78 | 19.86 | 208,076 | -0.48(-2.36%) |
Jul 16, 2021 | 20.94 | 21.00 | 20.10 | 20.34 | 115,965 | -0.24(-1.17%) |
Jul 15, 2021 | 20.76 | 21.72 | 20.40 | 20.58 | 142,973 | -0.24(-1.15%) |
Jul 14, 2021 | 21.66 | 21.90 | 20.64 | 20.82 | 138,243 | -0.90(-4.14%) |
Jul 13, 2021 | 22.80 | 22.80 | 21.66 | 21.72 | 118,030 | -0.90(-3.98%) |
Jul 12, 2021 | 23.52 | 23.64 | 22.32 | 22.62 | 142,264 | -1.08(-4.56%) |
Jul 09, 2021 | 23.76 | 23.82 | 22.83 | 23.70 | 90,260 | +0.48(+2.07%) |
Jul 08, 2021 | 21.96 | 23.57 | 21.72 | 23.22 | 163,066 | +0.36(+1.57%) |
Jul 07, 2021 | 24.06 | 24.24 | 22.50 | 22.86 | 175,151 | -1.56(-6.39%) |
Jul 06, 2021 | 24.42 | 25.02 | 23.76 | 24.42 | 160,110 | +0.24(+0.99%) |
Jul 02, 2021 | 25.50 | 25.50 | 24.06 | 24.18 | 187,028 | -1.44(-5.62%) |
Jul 01, 2021 | 26.04 | 27.00 | 25.26 | 25.62 | 300,006 | +0.12(+0.47%) |
Jun 30, 2021 | 26.52 | 26.64 | 25.32 | 25.50 | 211,866 | -1.02(-3.85%) |
Jun 29, 2021 | 27.54 | 28.26 | 26.16 | 26.52 | 172,251 | -0.84(-3.07%) |
Jun 28, 2021 | 26.52 | 27.42 | 26.34 | 27.36 | 181,165 | +0.84(+3.17%) |
Jun 25, 2021 | 27.30 | 27.48 | 26.22 | 26.52 | 216,269 | -0.72(-2.64%) |
Jun 24, 2021 | 27.42 | 27.90 | 26.76 | 27.24 | 131,636 | +0.00(+0.00%) |
Jun 23, 2021 | 27.42 | 28.50 | 27.06 | 27.24 | 192,295 | -0.42(-1.52%) |
Jun 22, 2021 | 26.64 | 27.84 | 25.86 | 27.66 | 159,873 | +0.66(+2.44%) |
Jun 21, 2021 | 28.62 | 28.80 | 26.58 | 27.00 | 255,538 | -1.56(-5.46%) |
Jun 18, 2021 | 28.20 | 30.18 | 28.20 | 28.56 | 634,059 | -0.36(-1.24%) |
Jun 17, 2021 | 27.54 | 28.92 | 27.54 | 28.92 | 355,814 | +0.66(+2.34%) |
Jun 16, 2021 | 27.18 | 28.48 | 27.18 | 28.26 | 200,010 | +0.48(+1.73%) |
Jun 15, 2021 | 28.68 | 29.04 | 27.24 | 27.78 | 232,336 | -0.90(-3.14%) |
Jun 14, 2021 | 28.68 | 29.73 | 27.96 | 28.68 | 288,672 | -0.06(-0.21%) |
Jun 11, 2021 | 27.72 | 28.74 | 27.60 | 28.74 | 211,858 | +0.90(+3.23%) |
Jun 10, 2021 | 28.74 | 29.52 | 27.12 | 27.84 | 396,900 | -0.54(-1.90%) |
Jun 09, 2021 | 34.11 | 34.14 | 28.38 | 28.38 | 931,711 | -1.32(-4.44%) |
Jun 08, 2021 | 28.80 | 30.18 | 28.26 | 29.70 | 370,447 | +1.14(+3.99%) |
Jun 07, 2021 | 26.76 | 28.71 | 26.58 | 28.56 | 252,355 | +1.86(+6.97%) |
Jun 04, 2021 | 26.82 | 27.54 | 26.04 | 26.70 | 379,442 | +0.18(+0.68%) |
Jun 03, 2021 | 25.74 | 27.85 | 25.38 | 26.52 | 306,966 | +0.06(+0.23%) |
Jun 02, 2021 | 26.40 | 26.58 | 25.38 | 26.46 | 248,103 | -0.24(-0.90%) |
Jun 01, 2021 | 26.10 | 26.76 | 24.84 | 26.70 | 294,086 | +0.96(+3.73%) |
May 28, 2021 | 26.10 | 29.67 | 25.41 | 25.74 | 736,754 | +1.02(+4.13%) |
May 27, 2021 | 25.02 | 25.02 | 23.82 | 24.72 | 219,210 | -0.06(-0.24%) |
May 26, 2021 | 22.92 | 24.94 | 22.80 | 24.78 | 274,782 | +1.86(+8.12%) |
May 25, 2021 | 23.28 | 24.78 | 22.68 | 22.92 | 386,827 | +0.36(+1.60%) |
May 24, 2021 | 23.40 | 23.52 | 22.15 | 22.56 | 182,095 | -0.72(-3.09%) |
May 21, 2021 | 22.80 | 24.00 | 22.56 | 23.28 | 253,389 | +0.48(+2.11%) |
May 20, 2021 | 23.22 | 23.52 | 21.69 | 22.80 | 272,291 | +0.00(+0.00%) |
May 19, 2021 | 22.20 | 23.22 | 22.08 | 22.80 | 280,869 | -0.54(-2.31%) |
May 18, 2021 | 26.04 | 26.10 | 22.86 | 23.34 | 954,769 | -3.30(-12.39%) |
May 17, 2021 | 21.24 | 27.30 | 21.12 | 26.64 | 2,259,870 | +5.88(+28.32%) |
May 14, 2021 | 19.20 | 21.36 | 19.20 | 20.76 | 241,597 | +1.80(+9.49%) |
May 13, 2021 | 20.34 | 21.36 | 18.30 | 18.96 | 389,449 | -1.08(-5.39%) |
May 12, 2021 | 20.16 | 21.54 | 19.89 | 20.04 | 194,491 | -0.96(-4.57%) |
May 11, 2021 | 18.30 | 21.36 | 18.24 | 21.00 | 456,094 | -0.42(-1.96%) |
May 10, 2021 | 23.82 | 23.82 | 21.42 | 21.42 | 375,624 | -2.52(-10.53%) |
May 07, 2021 | 23.40 | 25.02 | 22.98 | 23.94 | 228,236 | +0.36(+1.53%) |
May 06, 2021 | 24.60 | 24.78 | 22.74 | 23.58 | 321,799 | -1.44(-5.76%) |
May 05, 2021 | 25.62 | 26.10 | 24.84 | 25.02 | 192,353 | -0.48(-1.88%) |
May 04, 2021 | 25.74 | 25.74 | 23.76 | 25.50 | 295,651 | -0.90(-3.41%) |