Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.580 | 3.670 | 3.460 | 3.540 | 95,604 | -0.02(-0.56%) |
May 27, 2022 | 3.510 | 3.608 | 3.380 | 3.560 | 77,565 | +0.08(+2.30%) |
May 26, 2022 | 3.470 | 3.550 | 3.440 | 3.480 | 63,002 | +0.03(+0.87%) |
May 25, 2022 | 3.360 | 3.490 | 3.360 | 3.450 | 89,839 | +0.08(+2.37%) |
May 24, 2022 | 3.400 | 3.460 | 3.260 | 3.370 | 78,741 | -0.08(-2.32%) |
May 23, 2022 | 3.510 | 3.620 | 3.410 | 3.450 | 184,871 | -0.03(-0.86%) |
May 20, 2022 | 3.570 | 3.570 | 3.270 | 3.480 | 156,539 | +0.01(+0.29%) |
May 19, 2022 | 3.470 | 3.590 | 3.420 | 3.470 | 124,960 | -0.02(-0.57%) |
May 18, 2022 | 3.500 | 3.700 | 3.460 | 3.490 | 152,346 | -0.16(-4.38%) |
May 17, 2022 | 3.360 | 3.660 | 3.240 | 3.650 | 242,570 | +0.42(+13.00%) |
May 16, 2022 | 3.360 | 3.440 | 3.110 | 3.230 | 210,579 | -0.10(-3.00%) |
May 13, 2022 | 3.200 | 3.435 | 3.150 | 3.330 | 473,213 | +0.15(+4.72%) |
May 12, 2022 | 3.060 | 3.385 | 3.020 | 3.180 | 192,583 | +0.10(+3.25%) |
May 11, 2022 | 3.610 | 3.850 | 3.035 | 3.080 | 131,476 | -0.51(-14.21%) |
May 10, 2022 | 3.410 | 3.730 | 3.410 | 3.590 | 207,241 | +0.28(+8.46%) |
May 09, 2022 | 3.600 | 3.620 | 3.250 | 3.310 | 329,529 | -0.33(-9.07%) |
May 06, 2022 | 3.710 | 3.790 | 3.550 | 3.640 | 129,997 | -0.13(-3.45%) |
May 05, 2022 | 3.930 | 3.980 | 3.730 | 3.770 | 216,247 | -0.24(-5.99%) |
May 04, 2022 | 3.870 | 4.020 | 3.650 | 4.010 | 171,845 | +0.12(+3.08%) |
May 03, 2022 | 4.090 | 4.090 | 3.830 | 3.890 | 115,429 | -0.14(-3.47%) |
May 02, 2022 | 3.820 | 4.040 | 3.800 | 4.030 | 117,263 | +0.17(+4.40%) |
Apr 29, 2022 | 3.870 | 3.960 | 3.710 | 3.860 | 182,578 | -0.06(-1.53%) |
Apr 28, 2022 | 4.020 | 4.135 | 3.710 | 3.920 | 156,251 | -0.08(-2.00%) |
Apr 27, 2022 | 4.040 | 4.240 | 3.820 | 4.000 | 173,672 | +0.00(+0.00%) |
Apr 26, 2022 | 4.220 | 4.265 | 3.980 | 4.000 | 192,064 | -0.23(-5.44%) |
Apr 25, 2022 | 4.080 | 4.270 | 3.960 | 4.230 | 160,212 | +0.12(+2.92%) |
Apr 22, 2022 | 4.020 | 4.160 | 4.008 | 4.110 | 171,504 | +0.06(+1.48%) |
Apr 21, 2022 | 4.060 | 4.150 | 3.960 | 4.050 | 178,594 | +0.04(+1.00%) |
Apr 20, 2022 | 4.010 | 4.060 | 3.890 | 4.010 | 209,749 | +0.05(+1.26%) |
Apr 19, 2022 | 3.890 | 4.080 | 3.770 | 3.960 | 112,687 | +0.09(+2.33%) |
Apr 18, 2022 | 3.970 | 4.030 | 3.830 | 3.870 | 179,964 | -0.10(-2.52%) |
Apr 14, 2022 | 3.880 | 4.000 | 3.810 | 3.970 | 262,660 | +0.09(+2.32%) |
Apr 13, 2022 | 3.740 | 3.890 | 3.670 | 3.880 | 188,486 | +0.18(+4.86%) |
Apr 12, 2022 | 3.880 | 3.990 | 3.670 | 3.700 | 271,750 | -0.16(-4.15%) |
Apr 11, 2022 | 3.960 | 4.010 | 3.700 | 3.860 | 268,939 | -0.14(-3.50%) |
Apr 08, 2022 | 3.820 | 4.125 | 3.710 | 4.000 | 193,467 | +0.14(+3.63%) |
Apr 07, 2022 | 4.000 | 4.170 | 3.810 | 3.860 | 178,010 | -0.18(-4.46%) |
Apr 06, 2022 | 4.060 | 4.120 | 3.910 | 4.040 | 98,996 | -0.04(-0.98%) |
Apr 05, 2022 | 4.080 | 4.160 | 3.970 | 4.080 | 116,798 | -0.01(-0.24%) |
Apr 04, 2022 | 4.090 | 4.190 | 3.900 | 4.090 | 227,070 | +0.08(+2.00%) |
Apr 01, 2022 | 3.900 | 4.090 | 3.690 | 4.010 | 271,557 | +0.10(+2.56%) |
Mar 31, 2022 | 4.100 | 4.100 | 3.840 | 3.910 | 329,356 | -0.06(-1.51%) |
Mar 30, 2022 | 4.310 | 4.335 | 3.910 | 3.970 | 220,850 | -0.41(-9.36%) |
Mar 29, 2022 | 4.750 | 4.850 | 4.300 | 4.380 | 360,881 | -0.28(-6.01%) |
Mar 28, 2022 | 5.060 | 5.125 | 4.630 | 4.660 | 188,047 | -0.48(-9.34%) |
Mar 25, 2022 | 5.660 | 5.680 | 5.055 | 5.140 | 194,398 | -0.53(-9.35%) |
Mar 24, 2022 | 5.670 | 5.860 | 5.380 | 5.670 | 143,016 | +0.00(+0.00%) |
Mar 23, 2022 | 5.850 | 5.850 | 5.630 | 5.670 | 133,292 | -0.23(-3.90%) |
Mar 22, 2022 | 6.000 | 6.100 | 5.780 | 5.900 | 238,181 | -0.10(-1.67%) |
Mar 21, 2022 | 6.400 | 6.430 | 5.825 | 6.000 | 339,470 | -0.41(-6.40%) |
Mar 18, 2022 | 6.200 | 6.710 | 6.200 | 6.410 | 2,018,860 | +0.20(+3.22%) |
Mar 17, 2022 | 6.140 | 6.330 | 5.965 | 6.210 | 338,094 | +0.11(+1.80%) |
Mar 16, 2022 | 5.680 | 6.120 | 5.580 | 6.100 | 360,629 | +0.64(+11.72%) |
Mar 15, 2022 | 5.420 | 5.510 | 5.250 | 5.460 | 148,632 | +0.17(+3.21%) |
Mar 14, 2022 | 5.510 | 5.590 | 5.232 | 5.290 | 209,207 | -0.22(-3.99%) |
Mar 11, 2022 | 5.810 | 5.980 | 5.460 | 5.510 | 187,976 | -0.21(-3.67%) |
Mar 10, 2022 | 5.800 | 6.030 | 5.640 | 5.720 | 180,276 | -0.21(-3.54%) |
Mar 09, 2022 | 5.390 | 6.110 | 5.380 | 5.930 | 185,572 | +0.61(+11.47%) |
Mar 08, 2022 | 5.300 | 5.530 | 5.100 | 5.320 | 174,520 | +0.03(+0.57%) |
Mar 07, 2022 | 4.960 | 5.405 | 4.955 | 5.290 | 187,578 | +0.27(+5.38%) |
Mar 04, 2022 | 5.450 | 5.450 | 4.960 | 5.020 | 170,198 | -0.44(-8.06%) |
Mar 03, 2022 | 5.920 | 5.990 | 5.330 | 5.460 | 166,701 | -0.39(-6.67%) |
Mar 02, 2022 | 6.130 | 6.300 | 5.770 | 5.850 | 232,508 | -0.26(-4.26%) |
Mar 01, 2022 | 5.880 | 6.430 | 5.880 | 6.110 | 160,279 | +0.25(+4.27%) |
Feb 28, 2022 | 5.700 | 6.220 | 5.690 | 5.860 | 279,050 | +0.14(+2.45%) |
Feb 25, 2022 | 5.410 | 5.730 | 5.220 | 5.720 | 118,083 | +0.34(+6.32%) |
Feb 24, 2022 | 5.550 | 5.590 | 5.160 | 5.380 | 126,448 | -0.28(-4.95%) |
Feb 23, 2022 | 5.720 | 6.050 | 5.560 | 5.660 | 238,172 | -0.04(-0.70%) |
Feb 22, 2022 | 5.930 | 6.130 | 5.590 | 5.700 | 213,203 | -0.21(-3.55%) |
Feb 18, 2022 | 5.910 | 0 | +0.16(+2.78%) | |||
Feb 17, 2022 | 5.790 | 5.928 | 5.660 | 5.750 | 153,814 | -0.08(-1.37%) |
Feb 16, 2022 | 5.460 | 5.860 | 5.290 | 5.830 | 146,259 | +0.33(+6.00%) |
Feb 15, 2022 | 5.210 | 5.570 | 5.050 | 5.500 | 185,883 | +0.37(+7.21%) |
Feb 14, 2022 | 5.390 | 5.540 | 5.060 | 5.130 | 125,099 | -0.26(-4.82%) |
Feb 11, 2022 | 5.570 | 5.960 | 5.260 | 5.390 | 207,478 | -0.21(-3.75%) |
Feb 10, 2022 | 5.750 | 6.060 | 5.530 | 5.600 | 303,299 | -0.20(-3.45%) |
Feb 09, 2022 | 5.530 | 5.849 | 5.480 | 5.800 | 282,373 | +0.33(+6.03%) |
Feb 08, 2022 | 5.170 | 5.630 | 5.170 | 5.470 | 327,711 | +0.26(+4.99%) |
Feb 07, 2022 | 4.930 | 5.300 | 4.820 | 5.210 | 734,132 | +0.23(+4.62%) |
Feb 04, 2022 | 4.760 | 5.000 | 4.660 | 4.980 | 224,913 | +0.19(+3.97%) |
Feb 03, 2022 | 4.860 | 4.620 | 4.790 | 142,293 | -0.19(-3.82%) | |
Feb 02, 2022 | 5.200 | 5.200 | 4.700 | 4.980 | 228,140 | -0.24(-4.60%) |
Feb 01, 2022 | 5.120 | 5.345 | 5.100 | 5.220 | 504,244 | +0.21(+4.19%) |
Jan 28, 2022 | 4.810 | 5.083 | 4.600 | 5.010 | 473,250 | +0.16(+3.30%) |
Jan 27, 2022 | 4.970 | 4.970 | 4.615 | 4.850 | 212,786 | -0.13(-2.61%) |
Jan 26, 2022 | 5.150 | 5.250 | 4.880 | 4.980 | 875,639 | -0.11(-2.16%) |
Jan 25, 2022 | 5.160 | 5.240 | 4.853 | 5.090 | 720,921 | -0.14(-2.68%) |
Jan 24, 2022 | 5.150 | 5.240 | 4.890 | 5.230 | 303,849 | +0.05(+0.97%) |
Jan 21, 2022 | 5.200 | 5.386 | 4.970 | 5.180 | 205,542 | +0.19(+3.81%) |
Jan 20, 2022 | 5.250 | 5.427 | 4.950 | 4.990 | 114,667 | -0.20(-3.85%) |
Jan 19, 2022 | 5.200 | 5.450 | 5.140 | 5.190 | 156,911 | +0.15(+2.98%) |
Jan 18, 2022 | 5.270 | 5.800 | 5.040 | 5.040 | 125,982 | -0.34(-6.32%) |
Jan 14, 2022 | 5.380 | 0 | -0.02(-0.37%) | |||
Jan 13, 2022 | 5.260 | 5.730 | 5.085 | 5.400 | 144,502 | +0.14(+2.66%) |
Jan 12, 2022 | 5.965 | 5.965 | 5.250 | 5.260 | 70,476 | -0.38(-6.74%) |
Jan 11, 2022 | 5.500 | 5.940 | 5.400 | 5.640 | 105,185 | +0.13(+2.36%) |
Jan 10, 2022 | 5.650 | 5.750 | 5.420 | 5.510 | 94,968 | -0.24(-4.17%) |
Jan 07, 2022 | 5.700 | 6.045 | 5.650 | 5.750 | 103,738 | +0.02(+0.35%) |
Jan 06, 2022 | 5.950 | 6.100 | 5.650 | 5.730 | 57,109 | -0.28(-4.66%) |
Jan 05, 2022 | 6.360 | 6.570 | 6.000 | 6.010 | 198,041 | -0.36(-5.65%) |
Jan 04, 2022 | 6.760 | 6.880 | 6.300 | 6.370 | 221,275 | -0.36(-5.35%) |
Jan 03, 2022 | 6.860 | 7.035 | 6.525 | 6.730 | 329,542 | -0.03(-0.44%) |
Dec 31, 2021 | 6.810 | 7.095 | 6.700 | 6.760 | 203,017 | -0.14(-2.03%) |
Dec 30, 2021 | 6.730 | 7.250 | 6.550 | 6.900 | 245,881 | +0.25(+3.76%) |
Dec 29, 2021 | 6.740 | 6.760 | 6.490 | 6.650 | 68,474 | +0.00(+0.00%) |
Dec 28, 2021 | 6.820 | 6.960 | 6.650 | 6.650 | 74,697 | -0.18(-2.64%) |
Dec 27, 2021 | 7.000 | 7.080 | 6.770 | 6.830 | 109,286 | -0.24(-3.39%) |
Dec 23, 2021 | 7.070 | 7.190 | 6.840 | 7.070 | 141,822 | +0.03(+0.43%) |
Dec 22, 2021 | 7.280 | 7.280 | 6.900 | 7.040 | 87,377 | -0.03(-0.42%) |
Dec 21, 2021 | 6.960 | 7.080 | 6.810 | 7.070 | 249,300 | +0.11(+1.58%) |
Dec 20, 2021 | 6.960 | 7.110 | 6.560 | 6.960 | 244,869 | +0.08(+1.16%) |
Dec 17, 2021 | 6.870 | 7.140 | 6.201 | 6.880 | 535,541 | -0.06(-0.86%) |
Dec 16, 2021 | 7.000 | 7.110 | 6.790 | 6.940 | 244,501 | +0.04(+0.58%) |
Dec 15, 2021 | 6.600 | 7.060 | 6.230 | 6.900 | 285,186 | +0.36(+5.50%) |
Dec 14, 2021 | 6.660 | 6.960 | 6.400 | 6.540 | 101,555 | -0.22(-3.25%) |
Dec 13, 2021 | 7.120 | 7.255 | 6.390 | 6.760 | 148,233 | -0.28(-3.98%) |
Dec 10, 2021 | 7.350 | 7.350 | 6.935 | 7.040 | 97,019 | -0.18(-2.49%) |
Dec 09, 2021 | 7.450 | 7.450 | 7.110 | 7.220 | 120,890 | -0.39(-5.12%) |
Dec 08, 2021 | 7.540 | 7.830 | 7.250 | 7.610 | 107,518 | +0.07(+0.93%) |
Dec 07, 2021 | 7.540 | 7.760 | 7.180 | 7.540 | 141,251 | +0.08(+1.07%) |
Dec 06, 2021 | 7.860 | 7.950 | 7.110 | 7.460 | 214,474 | -0.35(-4.48%) |
Dec 03, 2021 | 8.250 | 8.400 | 7.733 | 7.810 | 80,006 | -0.32(-3.94%) |
Dec 02, 2021 | 7.550 | 8.470 | 7.520 | 8.130 | 181,760 | +0.55(+7.26%) |
Dec 01, 2021 | 8.080 | 8.160 | 7.435 | 7.580 | 80,941 | -0.32(-4.05%) |
Nov 30, 2021 | 8.080 | 8.090 | 7.650 | 7.900 | 150,393 | -0.22(-2.71%) |
Nov 29, 2021 | 8.520 | 9.105 | 7.950 | 8.120 | 64,711 | -0.15(-1.81%) |
Nov 26, 2021 | 8.740 | 8.780 | 8.130 | 8.270 | 49,101 | -0.73(-8.11%) |
Nov 24, 2021 | 8.880 | 9.095 | 8.140 | 9.000 | 69,216 | +0.00(+0.00%) |
Nov 23, 2021 | 9.600 | 9.685 | 8.920 | 9.000 | 114,932 | -0.70(-7.22%) |
Nov 22, 2021 | 9.940 | 10.52 | 9.500 | 9.700 | 90,268 | -0.16(-1.62%) |
Nov 19, 2021 | 10.22 | 11.24 | 9.640 | 9.860 | 51,111 | -0.43(-4.18%) |
Nov 18, 2021 | 10.84 | 10.32 | 10.19 | 10.29 | 62,765 | -0.48(-4.46%) |
Nov 17, 2021 | 10.65 | 10.97 | 9.900 | 10.77 | 127,301 | +0.04(+0.37%) |
Nov 16, 2021 | 11.89 | 11.89 | 10.58 | 10.73 | 39,886 | -1.12(-9.45%) |
Nov 15, 2021 | 13.21 | 13.21 | 11.65 | 11.85 | 70,684 | -1.10(-8.49%) |
Nov 12, 2021 | 13.63 | 13.68 | 12.82 | 12.95 | 24,938 | -0.46(-3.43%) |
Nov 11, 2021 | 14.33 | 14.33 | 13.33 | 13.41 | 18,512 | -0.72(-5.10%) |
Nov 10, 2021 | 14.69 | 14.13 | 30,981 | -0.65(-4.40%) | ||
Nov 09, 2021 | 14.80 | 14.80 | 14.11 | 14.78 | 32,347 | +0.20(+1.37%) |
Nov 08, 2021 | 14.92 | 15.12 | 14.43 | 14.58 | 24,508 | -0.30(-2.02%) |
Nov 05, 2021 | 14.96 | 14.96 | 14.59 | 14.88 | 31,071 | +0.15(+1.02%) |
Nov 04, 2021 | 14.49 | 14.90 | 14.30 | 14.73 | 37,228 | +0.31(+2.15%) |
Nov 03, 2021 | 13.61 | 14.54 | 13.34 | 14.42 | 32,699 | +0.88(+6.50%) |
Nov 02, 2021 | 13.70 | 14.91 | 13.10 | 13.54 | 51,693 | -0.33(-2.38%) |
Nov 01, 2021 | 14.05 | 14.05 | 13.61 | 13.87 | 27,724 | -0.18(-1.28%) |
Oct 29, 2021 | 14.18 | 14.48 | 13.88 | 14.05 | 46,283 | -0.35(-2.43%) |
Oct 28, 2021 | 14.71 | 14.84 | 14.23 | 14.40 | 45,256 | -0.19(-1.30%) |
Oct 27, 2021 | 15.13 | 15.34 | 14.44 | 14.59 | 59,278 | -0.64(-4.20%) |
Oct 26, 2021 | 14.15 | 15.29 | 15.23 | 80,872 | +0.82(+5.69%) | |
Oct 25, 2021 | 14.40 | 14.54 | 13.84 | 14.41 | 25,899 | +0.03(+0.21%) |
Oct 22, 2021 | 14.65 | 14.38 | 40,670 | -0.18(-1.24%) | ||
Oct 21, 2021 | 14.22 | 14.65 | 14.16 | 14.56 | 35,377 | +0.40(+2.82%) |
Oct 20, 2021 | 14.01 | 14.41 | 13.59 | 14.16 | 30,108 | +0.28(+2.02%) |
Oct 19, 2021 | 13.46 | 13.95 | 13.15 | 13.88 | 49,458 | +0.42(+3.12%) |
Oct 18, 2021 | 13.58 | 13.58 | 12.84 | 13.46 | 67,307 | -0.09(-0.66%) |
Oct 15, 2021 | 14.17 | 14.29 | 13.05 | 13.55 | 45,631 | -0.38(-2.73%) |
Oct 14, 2021 | 14.50 | 14.50 | 13.72 | 13.93 | 50,318 | -0.46(-3.20%) |
Oct 13, 2021 | 13.42 | 14.53 | 13.16 | 14.39 | 80,085 | +0.92(+6.83%) |
Oct 12, 2021 | 13.12 | 13.54 | 13.00 | 13.47 | 31,694 | +0.38(+2.90%) |
Oct 11, 2021 | 13.50 | 13.88 | 12.70 | 13.09 | 62,381 | -0.36(-2.68%) |
Oct 08, 2021 | 14.70 | 14.82 | 13.41 | 13.45 | 71,630 | -1.35(-9.12%) |
Oct 07, 2021 | 14.97 | 14.97 | 14.31 | 14.80 | 60,099 | -0.05(-0.34%) |
Oct 06, 2021 | 15.22 | 15.25 | 14.46 | 14.85 | 96,097 | -0.46(-3.00%) |
Oct 05, 2021 | 15.17 | 15.64 | 14.73 | 15.31 | 127,999 | +0.20(+1.32%) |
Oct 04, 2021 | 15.37 | 15.50 | 14.76 | 15.11 | 90,621 | -0.16(-1.05%) |
Oct 01, 2021 | 14.80 | 15.42 | 14.12 | 15.27 | 90,968 | +0.41(+2.76%) |
Sep 30, 2021 | 14.89 | 15.11 | 14.66 | 14.86 | 57,857 | +0.01(+0.07%) |
Sep 29, 2021 | 14.72 | 15.45 | 14.56 | 14.85 | 46,928 | +0.15(+1.02%) |
Sep 28, 2021 | 15.66 | 16.00 | 14.60 | 14.70 | 210,473 | -1.22(-7.66%) |
Sep 27, 2021 | 15.94 | 16.29 | 15.47 | 15.92 | 179,607 | -0.22(-1.36%) |
Sep 24, 2021 | 15.96 | 16.50 | 15.29 | 16.14 | 227,626 | +0.02(+0.12%) |
Sep 23, 2021 | 15.68 | 16.50 | 14.89 | 16.12 | 244,791 | +0.59(+3.80%) |
Sep 22, 2021 | 15.01 | 15.88 | 15.01 | 15.53 | 105,744 | +0.49(+3.26%) |
Sep 21, 2021 | 14.73 | 15.58 | 14.61 | 15.04 | 404,027 | +0.28(+1.90%) |
Sep 20, 2021 | 16.10 | 16.42 | 14.52 | 14.76 | 459,518 | -1.47(-9.06%) |
Sep 17, 2021 | 16.18 | 17.71 | 15.86 | 16.23 | 1,542,878 | +0.05(+0.31%) |
Sep 16, 2021 | 15.31 | 16.43 | 15.11 | 16.18 | 405,200 | +0.85(+5.54%) |
Sep 15, 2021 | 15.77 | 16.22 | 14.90 | 15.33 | 491,538 | -0.62(-3.89%) |
Sep 14, 2021 | 15.81 | 16.62 | 15.36 | 15.95 | 334,962 | -0.08(-0.50%) |
Sep 13, 2021 | 16.89 | 17.67 | 15.61 | 16.03 | 184,332 | -0.97(-5.71%) |
Sep 10, 2021 | 17.75 | 18.70 | 17.00 | 17.00 | 128,685 | -0.70(-3.95%) |
Sep 09, 2021 | 18.35 | 18.68 | 17.26 | 17.70 | 164,028 | -0.62(-3.38%) |
Sep 08, 2021 | 18.52 | 18.95 | 17.95 | 18.32 | 327,804 | +0.01(+0.05%) |
Sep 07, 2021 | 15.83 | 19.00 | 15.83 | 18.31 | 583,580 | +2.72(+17.45%) |
Sep 03, 2021 | 15.30 | 15.90 | 15.04 | 15.59 | 152,680 | +0.32(+2.10%) |
Sep 02, 2021 | 17.36 | 17.45 | 14.91 | 15.27 | 312,861 | -2.02(-11.68%) |
Sep 01, 2021 | 18.00 | 18.03 | 16.79 | 17.29 | 97,429 | -0.63(-3.52%) |
Aug 31, 2021 | 18.96 | 19.13 | 17.50 | 17.92 | 80,469 | -0.93(-4.93%) |
Aug 30, 2021 | 18.91 | 19.46 | 18.53 | 18.85 | 101,770 | +0.17(+0.91%) |
Aug 27, 2021 | 17.48 | 19.27 | 17.21 | 18.68 | 172,688 | +1.23(+7.05%) |
Aug 26, 2021 | 17.07 | 18.19 | 16.44 | 17.45 | 267,759 | +0.24(+1.39%) |
Aug 25, 2021 | 17.16 | 17.76 | 16.84 | 17.21 | 137,365 | +0.15(+0.88%) |
Aug 24, 2021 | 17.72 | 17.95 | 16.84 | 17.06 | 94,805 | -0.52(-2.96%) |
Aug 23, 2021 | 17.59 | 17.78 | 17.03 | 17.58 | 113,363 | +0.30(+1.74%) |
Aug 20, 2021 | 16.83 | 17.48 | 16.74 | 17.28 | 164,401 | +0.59(+3.54%) |
Aug 19, 2021 | 15.65 | 16.79 | 15.65 | 16.69 | 113,478 | +0.65(+4.05%) |
Aug 18, 2021 | 15.34 | 16.32 | 15.26 | 16.04 | 201,377 | +0.63(+4.09%) |
Aug 17, 2021 | 15.03 | 15.71 | 15.00 | 15.41 | 90,853 | +0.12(+0.78%) |
Aug 16, 2021 | 15.30 | 15.38 | 14.95 | 15.29 | 62,313 | +0.12(+0.79%) |
Aug 13, 2021 | 15.10 | 15.45 | 14.90 | 15.17 | 87,004 | +0.27(+1.81%) |
Aug 12, 2021 | 14.79 | 15.09 | 14.79 | 14.90 | 64,404 | +0.08(+0.54%) |
Aug 11, 2021 | 15.13 | 15.15 | 14.66 | 14.82 | 58,715 | +0.07(+0.47%) |
Aug 10, 2021 | 15.01 | 15.11 | 14.70 | 14.75 | 89,963 | -0.29(-1.93%) |
Aug 09, 2021 | 15.11 | 15.20 | 14.80 | 15.04 | 69,968 | +0.03(+0.20%) |
Aug 06, 2021 | 14.89 | 15.18 | 14.80 | 15.01 | 76,923 | +0.02(+0.13%) |
Aug 05, 2021 | 14.85 | 15.36 | 14.75 | 14.99 | 88,258 | +0.34(+2.32%) |
Aug 04, 2021 | 15.08 | 16.01 | 14.61 | 14.65 | 81,602 | -0.30(-2.01%) |
Aug 03, 2021 | 15.35 | 15.85 | 14.70 | 14.95 | 274,834 | -0.32(-2.10%) |
Aug 02, 2021 | 15.41 | 16.24 | 14.50 | 15.27 | 1,018,288 | -0.21(-1.36%) |
Jul 30, 2021 | 14.87 | 15.68 | 14.85 | 15.48 | 149,422 | +0.16(+1.04%) |
Jul 29, 2021 | 14.77 | 16.12 | 14.34 | 15.32 | 144,461 | +0.42(+2.82%) |
Jul 28, 2021 | 14.61 | 15.76 | 13.95 | 14.90 | 291,532 | +0.40(+2.76%) |
Jul 27, 2021 | 16.93 | 17.52 | 14.41 | 14.50 | 314,383 | -2.07(-12.49%) |
Jul 26, 2021 | 17.17 | 19.68 | 16.56 | 16.57 | 135,007 | -0.51(-2.99%) |
Jul 23, 2021 | 16.87 | 17.31 | 16.48 | 17.08 | 95,502 | -0.05(-0.29%) |
Jul 22, 2021 | 17.51 | 17.59 | 16.77 | 17.13 | 62,170 | -0.04(-0.23%) |
Jul 21, 2021 | 18.31 | 19.09 | 17.15 | 17.17 | 109,855 | -1.34(-7.24%) |
Jul 20, 2021 | 19.11 | 19.59 | 18.31 | 18.51 | 114,261 | -0.60(-3.14%) |
Jul 19, 2021 | 17.51 | 20.29 | 17.27 | 19.11 | 82,821 | +1.25(+7.00%) |
Jul 16, 2021 | 17.17 | 18.24 | 16.49 | 17.86 | 151,295 | +0.56(+3.24%) |
Jul 15, 2021 | 18.35 | 18.92 | 17.21 | 17.30 | 98,805 | -1.04(-5.67%) |
Jul 14, 2021 | 18.60 | 19.10 | 18.00 | 18.34 | 120,272 | -0.60(-3.17%) |
Jul 13, 2021 | 18.36 | 19.00 | 18.09 | 18.94 | 81,198 | +0.44(+2.38%) |
Jul 12, 2021 | 19.06 | 19.48 | 17.90 | 18.50 | 245,749 | -0.40(-2.12%) |
Jul 09, 2021 | 17.78 | 19.57 | 17.78 | 18.90 | 46,083 | +1.12(+6.30%) |
Jul 08, 2021 | 18.09 | 18.62 | 17.03 | 17.78 | 120,789 | -0.97(-5.17%) |
Jul 07, 2021 | 20.04 | 20.07 | 18.36 | 18.75 | 169,157 | -1.45(-7.18%) |
Jul 06, 2021 | 19.31 | 20.59 | 18.01 | 20.20 | 151,625 | -0.08(-0.39%) |
Jul 02, 2021 | 19.50 | 20.99 | 16.93 | 20.28 | 414,727 | +0.18(+0.90%) |