Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.200 | 5.530 | 5.050 | 5.403 | 33,328 | +0.22(+4.30%) |
May 27, 2022 | 5.020 | 5.220 | 5.020 | 5.180 | 24,586 | +0.15(+2.98%) |
May 26, 2022 | 5.030 | 5.140 | 5.010 | 5.030 | 11,697 | +0.03(+0.54%) |
May 25, 2022 | 4.980 | 5.030 | 4.855 | 5.003 | 4,703 | +0.02(+0.46%) |
May 24, 2022 | 4.970 | 5.000 | 4.920 | 4.980 | 3,524 | -0.10(-1.97%) |
May 23, 2022 | 5.070 | 5.340 | 5.000 | 5.080 | 15,040 | +0.10(+2.01%) |
May 20, 2022 | 5.160 | 5.160 | 4.952 | 4.980 | 4,443 | -0.19(-3.68%) |
May 19, 2022 | 4.960 | 5.170 | 4.960 | 5.170 | 9,224 | +0.18(+3.61%) |
May 18, 2022 | 5.229 | 5.229 | 4.920 | 4.990 | 6,713 | -0.31(-5.82%) |
May 17, 2022 | 5.450 | 5.450 | 5.157 | 5.298 | 10,877 | -0.01(-0.23%) |
May 16, 2022 | 5.040 | 5.415 | 5.040 | 5.311 | 4,564 | +0.17(+3.32%) |
May 13, 2022 | 5.150 | 5.300 | 5.054 | 5.140 | 6,274 | +0.04(+0.78%) |
May 12, 2022 | 5.070 | 5.370 | 4.870 | 5.100 | 12,852 | +0.04(+0.77%) |
May 11, 2022 | 5.000 | 5.265 | 4.900 | 5.061 | 36,919 | -0.06(-1.15%) |
May 10, 2022 | 5.150 | 5.220 | 4.910 | 5.120 | 17,225 | -0.01(-0.19%) |
May 09, 2022 | 5.180 | 5.190 | 5.000 | 5.130 | 16,222 | -0.02(-0.39%) |
May 06, 2022 | 4.960 | 5.175 | 4.831 | 5.150 | 12,214 | -0.05(-0.96%) |
May 05, 2022 | 5.200 | 5.340 | 5.200 | 5.200 | 24,852 | -0.30(-5.45%) |
May 04, 2022 | 5.300 | 5.500 | 5.100 | 5.500 | 16,557 | +0.14(+2.61%) |
May 03, 2022 | 5.020 | 5.430 | 5.020 | 5.360 | 13,102 | +0.06(+1.13%) |
May 02, 2022 | 5.010 | 5.540 | 5.000 | 5.300 | 30,023 | +0.19(+3.72%) |
Apr 29, 2022 | 5.370 | 5.431 | 5.020 | 5.110 | 12,260 | -0.21(-3.89%) |
Apr 28, 2022 | 5.223 | 5.650 | 5.010 | 5.317 | 46,351 | +0.05(+0.89%) |
Apr 27, 2022 | 5.300 | 5.346 | 5.220 | 5.270 | 17,076 | -0.03(-0.47%) |
Apr 26, 2022 | 5.700 | 5.710 | 5.170 | 5.295 | 27,680 | -0.38(-6.61%) |
Apr 25, 2022 | 5.660 | 5.680 | 5.500 | 5.670 | 11,931 | +0.01(+0.18%) |
Apr 22, 2022 | 5.830 | 6.080 | 5.550 | 5.660 | 18,905 | -0.04(-0.61%) |
Apr 21, 2022 | 6.200 | 6.200 | 5.660 | 5.695 | 39,323 | -0.47(-7.70%) |
Apr 20, 2022 | 6.150 | 6.230 | 6.000 | 6.170 | 23,086 | +0.04(+0.65%) |
Apr 19, 2022 | 6.010 | 6.206 | 5.800 | 6.130 | 6,799 | +0.14(+2.34%) |
Apr 18, 2022 | 5.930 | 5.990 | 5.798 | 5.990 | 8,356 | +0.06(+1.01%) |
Apr 14, 2022 | 5.970 | 5.970 | 5.820 | 5.930 | 8,886 | +0.01(+0.14%) |
Apr 13, 2022 | 5.910 | 6.000 | 5.910 | 5.922 | 11,584 | +0.02(+0.37%) |
Apr 12, 2022 | 6.120 | 6.240 | 5.830 | 5.900 | 20,177 | -0.14(-2.32%) |
Apr 11, 2022 | 6.370 | 6.370 | 5.990 | 6.040 | 25,825 | -0.34(-5.33%) |
Apr 08, 2022 | 6.390 | 6.540 | 6.260 | 6.380 | 11,488 | -0.02(-0.31%) |
Apr 07, 2022 | 6.490 | 6.500 | 6.310 | 6.400 | 5,703 | -0.07(-1.08%) |
Apr 06, 2022 | 6.540 | 6.590 | 6.300 | 6.470 | 12,434 | -0.12(-1.82%) |
Apr 05, 2022 | 6.570 | 6.770 | 6.400 | 6.590 | 32,916 | +0.01(+0.15%) |
Apr 04, 2022 | 6.540 | 6.740 | 6.350 | 6.580 | 41,433 | -0.12(-1.79%) |
Apr 01, 2022 | 6.850 | 6.850 | 6.450 | 6.700 | 18,014 | -0.13(-1.90%) |
Mar 31, 2022 | 6.820 | 6.970 | 6.730 | 6.830 | 10,528 | +0.12(+1.79%) |
Mar 30, 2022 | 6.940 | 7.018 | 6.620 | 6.710 | 59,641 | +0.11(+1.67%) |
Mar 29, 2022 | 6.510 | 6.757 | 6.410 | 6.600 | 38,866 | +0.13(+2.01%) |
Mar 28, 2022 | 6.610 | 6.670 | 6.260 | 6.470 | 26,360 | -0.21(-3.14%) |
Mar 25, 2022 | 6.830 | 6.830 | 6.580 | 6.680 | 37,577 | -0.15(-2.20%) |
Mar 24, 2022 | 6.930 | 6.930 | 6.680 | 6.830 | 33,973 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.850 | 6.600 | 6.840 | 45,476 | +0.12(+1.79%) |
Mar 22, 2022 | 6.550 | 6.740 | 6.530 | 6.720 | 39,876 | +0.18(+2.75%) |
Mar 21, 2022 | 6.380 | 6.590 | 6.170 | 6.540 | 170,025 | -0.21(-3.11%) |
Mar 18, 2022 | 6.500 | 6.776 | 6.500 | 6.750 | 35,161 | +0.09(+1.35%) |
Mar 17, 2022 | 6.250 | 6.730 | 6.170 | 6.660 | 59,929 | +0.27(+4.23%) |
Mar 16, 2022 | 6.000 | 6.400 | 6.000 | 6.390 | 46,703 | +0.35(+5.79%) |
Mar 15, 2022 | 6.040 | 6.250 | 5.800 | 6.040 | 51,229 | +0.01(+0.17%) |
Mar 14, 2022 | 6.540 | 6.540 | 5.970 | 6.030 | 76,679 | -0.33(-5.19%) |
Mar 11, 2022 | 7.040 | 7.040 | 6.320 | 6.360 | 66,881 | -0.31(-4.65%) |
Mar 10, 2022 | 6.930 | 6.970 | 6.420 | 6.670 | 80,586 | -0.28(-4.03%) |
Mar 09, 2022 | 6.670 | 6.950 | 6.670 | 6.950 | 48,415 | +0.46(+7.09%) |
Mar 08, 2022 | 6.600 | 6.790 | 5.940 | 6.490 | 216,930 | +0.16(+2.53%) |
Mar 07, 2022 | 5.940 | 6.450 | 5.800 | 6.330 | 165,013 | +0.39(+6.57%) |
Mar 04, 2022 | 5.900 | 5.940 | 5.710 | 5.940 | 65,705 | +0.15(+2.59%) |
Mar 03, 2022 | 6.030 | 6.030 | 5.700 | 5.790 | 198,341 | -0.28(-4.61%) |
Mar 02, 2022 | 5.950 | 6.160 | 5.760 | 6.070 | 101,944 | +0.35(+6.12%) |
Mar 01, 2022 | 6.000 | 6.130 | 5.640 | 5.720 | 225,450 | -0.45(-7.35%) |
Feb 28, 2022 | 6.400 | 6.400 | 6.064 | 6.174 | 99,975 | -0.19(-3.02%) |
Feb 25, 2022 | 6.392 | 6.392 | 5.850 | 6.366 | 235,326 | -1.11(-14.82%) |
Feb 24, 2022 | 7.120 | 7.620 | 7.120 | 7.474 | 110,579 | -0.15(-2.02%) |
Feb 23, 2022 | 7.738 | 7.800 | 7.510 | 7.628 | 9,288 | -0.11(-1.42%) |
Feb 22, 2022 | 7.628 | 8.000 | 7.620 | 7.738 | 19,224 | +0.01(+0.13%) |
Feb 18, 2022 | 7.728 | 0 | +0.22(+2.90%) | |||
Feb 17, 2022 | 7.858 | 7.858 | 7.290 | 7.510 | 16,009 | -0.16(-2.06%) |
Feb 16, 2022 | 7.326 | 7.800 | 7.100 | 7.668 | 30,622 | +0.39(+5.36%) |
Feb 15, 2022 | 7.200 | 7.318 | 7.108 | 7.278 | 13,094 | +0.34(+4.87%) |
Feb 14, 2022 | 7.098 | 7.120 | 6.906 | 6.940 | 22,602 | -0.14(-1.92%) |
Feb 11, 2022 | 7.198 | 7.340 | 7.020 | 7.076 | 20,469 | -0.12(-1.69%) |
Feb 10, 2022 | 7.200 | 7.380 | 7.048 | 7.198 | 26,826 | -0.10(-1.40%) |
Feb 09, 2022 | 7.204 | 7.322 | 7.172 | 7.300 | 13,266 | +0.05(+0.63%) |
Feb 08, 2022 | 7.560 | 7.560 | 7.100 | 7.254 | 14,489 | -0.07(-0.93%) |
Feb 07, 2022 | 7.600 | 7.600 | 7.322 | 7.322 | 8,483 | -0.04(-0.52%) |
Feb 04, 2022 | 7.600 | 7.612 | 7.300 | 7.360 | 17,720 | -0.24(-3.13%) |
Feb 03, 2022 | 7.600 | 7.598 | 32,834 | -0.16(-2.04%) | ||
Feb 02, 2022 | 8.360 | 8.360 | 7.600 | 7.756 | 13,979 | -0.40(-4.95%) |
Feb 01, 2022 | 7.876 | 8.600 | 7.602 | 8.160 | 34,266 | +0.26(+3.32%) |
Jan 31, 2022 | 8.130 | 7.898 | 44,595 | +0.46(+6.21%) | ||
Jan 28, 2022 | 7.352 | 7.952 | 6.900 | 7.436 | 85,306 | +0.03(+0.46%) |
Jan 27, 2022 | 7.992 | 7.992 | 7.240 | 7.402 | 46,188 | -0.59(-7.41%) |
Jan 26, 2022 | 8.200 | 8.222 | 7.712 | 7.994 | 12,481 | -0.01(-0.08%) |
Jan 25, 2022 | 7.800 | 8.178 | 7.408 | 8.000 | 22,082 | +0.17(+2.22%) |
Jan 24, 2022 | 7.700 | 7.978 | 7.000 | 7.826 | 73,537 | -0.03(-0.43%) |
Jan 21, 2022 | 8.200 | 8.398 | 7.656 | 7.860 | 51,801 | -0.34(-4.17%) |
Jan 20, 2022 | 8.470 | 8.772 | 8.202 | 8.202 | 27,805 | -0.44(-5.07%) |
Jan 19, 2022 | 8.250 | 8.700 | 7.900 | 8.640 | 51,690 | +0.31(+3.72%) |
Jan 18, 2022 | 8.000 | 8.600 | 7.820 | 8.330 | 33,433 | +0.35(+4.44%) |
Jan 14, 2022 | 7.976 | 0 | +0.02(+0.23%) | |||
Jan 13, 2022 | 8.400 | 8.496 | 7.904 | 7.958 | 31,252 | -0.31(-3.73%) |
Jan 12, 2022 | 8.154 | 8.600 | 8.024 | 8.266 | 37,270 | +0.19(+2.30%) |
Jan 11, 2022 | 8.000 | 8.162 | 7.702 | 8.080 | 33,030 | +0.25(+3.19%) |
Jan 10, 2022 | 8.200 | 8.180 | 7.804 | 7.830 | 29,952 | -0.24(-2.95%) |
Jan 07, 2022 | 8.170 | 8.600 | 8.020 | 8.068 | 40,719 | +0.00(+0.00%) |
Jan 06, 2022 | 8.220 | 8.396 | 8.012 | 8.068 | 34,334 | -0.25(-3.01%) |
Jan 05, 2022 | 8.800 | 8.960 | 8.160 | 8.318 | 62,157 | -0.50(-5.71%) |
Jan 04, 2022 | 9.060 | 9.200 | 8.700 | 8.822 | 34,112 | -0.28(-3.05%) |
Jan 03, 2022 | 8.660 | 9.200 | 8.602 | 9.100 | 60,940 | +0.35(+3.98%) |
Dec 31, 2021 | 8.200 | 9.200 | 8.180 | 8.752 | 231,746 | +0.56(+6.78%) |
Dec 30, 2021 | 8.198 | 8.376 | 8.006 | 8.196 | 76,288 | +0.03(+0.34%) |
Dec 29, 2021 | 8.404 | 8.690 | 8.000 | 8.168 | 79,981 | -0.22(-2.60%) |
Dec 28, 2021 | 8.480 | 8.600 | 8.320 | 8.386 | 71,969 | -0.09(-1.11%) |
Dec 27, 2021 | 8.600 | 8.928 | 8.440 | 8.480 | 61,997 | -0.12(-1.40%) |
Dec 23, 2021 | 8.470 | 8.808 | 8.470 | 8.600 | 90,155 | +0.00(+0.00%) |
Dec 22, 2021 | 8.800 | 8.886 | 8.400 | 8.600 | 160,125 | -0.28(-3.20%) |
Dec 21, 2021 | 8.600 | 9.004 | 8.600 | 8.884 | 106,411 | +0.08(+0.95%) |
Dec 20, 2021 | 9.000 | 9.298 | 8.600 | 8.800 | 251,702 | -0.70(-7.37%) |
Dec 17, 2021 | 9.300 | 9.600 | 9.300 | 9.500 | 74,283 | -0.06(-0.63%) |
Dec 16, 2021 | 9.700 | 9.994 | 9.222 | 9.560 | 98,435 | -0.14(-1.46%) |
Dec 15, 2021 | 10.37 | 10.52 | 9.422 | 9.702 | 410,925 | -4.48(-31.58%) |
Dec 14, 2021 | 14.40 | 15.40 | 13.46 | 14.18 | 74,969 | -0.47(-3.19%) |
Dec 13, 2021 | 14.21 | 15.20 | 13.40 | 14.65 | 34,311 | +0.25(+1.74%) |
Dec 10, 2021 | 13.40 | 15.60 | 13.40 | 14.40 | 35,660 | +1.00(+7.45%) |
Dec 09, 2021 | 13.27 | 14.00 | 13.13 | 13.40 | 12,082 | +0.07(+0.51%) |
Dec 08, 2021 | 12.80 | 14.00 | 12.60 | 13.33 | 20,346 | +0.33(+2.55%) |
Dec 07, 2021 | 12.08 | 13.46 | 12.08 | 13.00 | 17,378 | +0.92(+7.60%) |
Dec 06, 2021 | 12.00 | 12.29 | 11.80 | 12.08 | 11,685 | -0.26(-2.14%) |
Dec 03, 2021 | 12.60 | 12.80 | 12.00 | 12.35 | 23,157 | -0.19(-1.53%) |
Dec 02, 2021 | 12.40 | 13.00 | 12.00 | 12.54 | 11,723 | +0.04(+0.35%) |
Dec 01, 2021 | 12.83 | 13.28 | 12.36 | 12.49 | 27,099 | -0.85(-6.34%) |
Nov 30, 2021 | 13.20 | 13.38 | 12.40 | 13.34 | 37,606 | -0.00(-0.03%) |
Nov 29, 2021 | 13.00 | 13.80 | 12.68 | 13.34 | 22,052 | +0.34(+2.65%) |
Nov 26, 2021 | 13.20 | 13.60 | 12.47 | 13.00 | 10,278 | -0.52(-3.85%) |
Nov 24, 2021 | 13.08 | 14.30 | 13.00 | 13.52 | 28,884 | +0.45(+3.46%) |
Nov 23, 2021 | 13.20 | 13.25 | 10.97 | 13.07 | 40,440 | -0.18(-1.37%) |
Nov 22, 2021 | 13.80 | 14.40 | 12.80 | 13.25 | 37,253 | -0.55(-3.97%) |
Nov 19, 2021 | 14.60 | 15.00 | 13.61 | 13.80 | 48,921 | -0.67(-4.64%) |
Nov 18, 2021 | 15.20 | 14.60 | 14.32 | 14.47 | 47,871 | -0.58(-3.88%) |
Nov 17, 2021 | 15.47 | 15.60 | 14.88 | 15.05 | 38,426 | -0.55(-3.50%) |
Nov 16, 2021 | 16.00 | 16.26 | 15.31 | 15.60 | 41,261 | -0.66(-4.07%) |
Nov 15, 2021 | 16.20 | 16.60 | 16.00 | 16.26 | 10,022 | -0.37(-2.20%) |
Nov 12, 2021 | 16.19 | 16.84 | 15.90 | 16.63 | 23,477 | +0.83(+5.24%) |
Nov 11, 2021 | 15.80 | 16.39 | 15.60 | 15.80 | 20,569 | -0.74(-4.49%) |
Nov 10, 2021 | 16.00 | 16.54 | 29,058 | +0.45(+2.81%) | ||
Nov 09, 2021 | 16.20 | 16.38 | 15.60 | 16.09 | 26,184 | -0.26(-1.60%) |
Nov 08, 2021 | 15.65 | 16.38 | 15.40 | 16.35 | 28,036 | +0.67(+4.29%) |
Nov 05, 2021 | 16.40 | 16.40 | 15.40 | 15.68 | 59,041 | -0.52(-3.21%) |
Nov 04, 2021 | 16.60 | 16.80 | 15.62 | 16.20 | 55,720 | -0.60(-3.57%) |
Nov 03, 2021 | 17.20 | 17.42 | 16.20 | 16.80 | 71,444 | -0.66(-3.79%) |
Nov 02, 2021 | 18.00 | 18.10 | 16.60 | 17.46 | 46,603 | -0.48(-2.66%) |
Nov 01, 2021 | 18.60 | 19.40 | 17.80 | 17.94 | 95,393 | +0.54(+3.10%) |
Oct 29, 2021 | 18.40 | 19.53 | 16.62 | 17.40 | 104,618 | -2.60(-13.00%) |
Oct 28, 2021 | 15.80 | 20.80 | 15.01 | 20.00 | 277,853 | +4.43(+28.49%) |
Oct 27, 2021 | 14.00 | 16.20 | 14.00 | 15.57 | 46,155 | +1.45(+10.27%) |
Oct 26, 2021 | 14.20 | 14.12 | 21,575 | -0.10(-0.72%) | ||
Oct 25, 2021 | 14.20 | 14.56 | 14.14 | 14.22 | 11,789 | +0.22(+1.57%) |
Oct 22, 2021 | 14.20 | 14.40 | 13.62 | 14.00 | 17,675 | -0.48(-3.32%) |
Oct 21, 2021 | 14.40 | 14.78 | 14.23 | 14.48 | 8,096 | -0.10(-0.70%) |
Oct 20, 2021 | 14.40 | 14.60 | 14.30 | 14.58 | 5,581 | -0.02(-0.12%) |
Oct 19, 2021 | 14.47 | 14.80 | 14.23 | 14.60 | 10,732 | +0.28(+1.98%) |
Oct 18, 2021 | 14.40 | 14.52 | 14.20 | 14.31 | 8,277 | -0.21(-1.47%) |
Oct 15, 2021 | 14.77 | 15.16 | 14.20 | 14.53 | 5,769 | -0.32(-2.16%) |
Oct 14, 2021 | 15.20 | 15.20 | 14.62 | 14.85 | 4,920 | -0.31(-2.06%) |
Oct 13, 2021 | 15.00 | 15.16 | 14.60 | 15.16 | 7,230 | +0.68(+4.70%) |
Oct 12, 2021 | 14.26 | 14.76 | 14.20 | 14.48 | 11,463 | +0.08(+0.53%) |
Oct 11, 2021 | 14.54 | 14.96 | 14.24 | 14.40 | 11,736 | -0.28(-1.88%) |
Oct 08, 2021 | 15.02 | 15.20 | 14.41 | 14.68 | 11,597 | -0.22(-1.48%) |
Oct 07, 2021 | 14.80 | 15.10 | 14.40 | 14.90 | 12,864 | +0.10(+0.70%) |
Oct 06, 2021 | 15.00 | 15.20 | 14.70 | 14.80 | 11,651 | -0.27(-1.79%) |
Oct 05, 2021 | 15.80 | 15.80 | 14.80 | 15.07 | 20,065 | -0.40(-2.61%) |
Oct 04, 2021 | 15.40 | 15.82 | 15.02 | 15.47 | 12,550 | +0.00(+0.01%) |
Oct 01, 2021 | 15.84 | 16.00 | 15.20 | 15.47 | 10,913 | -0.53(-3.31%) |
Sep 30, 2021 | 15.60 | 16.20 | 15.20 | 16.00 | 13,380 | +0.53(+3.44%) |
Sep 29, 2021 | 15.60 | 15.80 | 15.04 | 15.47 | 11,669 | -0.13(-0.86%) |
Sep 28, 2021 | 16.40 | 16.51 | 15.60 | 15.60 | 13,933 | -0.82(-5.01%) |
Sep 27, 2021 | 15.60 | 16.60 | 15.54 | 16.42 | 19,933 | +0.70(+4.43%) |
Sep 24, 2021 | 15.60 | 16.00 | 15.40 | 15.73 | 12,622 | +0.03(+0.17%) |
Sep 23, 2021 | 15.28 | 15.80 | 15.04 | 15.70 | 9,293 | +0.48(+3.14%) |
Sep 22, 2021 | 15.15 | 15.30 | 15.02 | 15.22 | 4,859 | +0.12(+0.81%) |
Sep 21, 2021 | 15.20 | 15.40 | 15.02 | 15.10 | 8,336 | -0.16(-1.02%) |
Sep 20, 2021 | 15.80 | 15.80 | 14.80 | 15.26 | 22,056 | -0.74(-4.65%) |
Sep 17, 2021 | 15.20 | 16.00 | 15.08 | 16.00 | 13,729 | +0.55(+3.55%) |
Sep 16, 2021 | 15.44 | 15.60 | 15.02 | 15.45 | 13,444 | -0.01(-0.05%) |
Sep 15, 2021 | 15.80 | 15.98 | 15.20 | 15.46 | 21,956 | -0.52(-3.25%) |
Sep 14, 2021 | 16.20 | 16.26 | 15.80 | 15.98 | 13,749 | -0.27(-1.64%) |
Sep 13, 2021 | 16.44 | 16.60 | 16.00 | 16.25 | 11,003 | -0.05(-0.32%) |
Sep 10, 2021 | 16.00 | 16.35 | 16.00 | 16.30 | 10,180 | +0.17(+1.04%) |
Sep 09, 2021 | 16.50 | 16.64 | 16.10 | 16.13 | 8,192 | -0.39(-2.37%) |
Sep 08, 2021 | 16.40 | 17.00 | 16.40 | 16.52 | 7,008 | -0.17(-1.04%) |
Sep 07, 2021 | 16.60 | 16.80 | 16.40 | 16.70 | 11,627 | -0.02(-0.10%) |
Sep 03, 2021 | 16.53 | 16.80 | 16.20 | 16.71 | 8,920 | +0.18(+1.10%) |
Sep 02, 2021 | 16.60 | 16.60 | 16.31 | 16.53 | 10,031 | +0.01(+0.07%) |
Sep 01, 2021 | 16.30 | 16.57 | 16.10 | 16.52 | 11,532 | +0.12(+0.73%) |
Aug 31, 2021 | 16.00 | 16.52 | 16.04 | 16.40 | 6,014 | +0.29(+1.81%) |
Aug 30, 2021 | 16.60 | 16.60 | 15.93 | 16.11 | 8,887 | -0.26(-1.56%) |
Aug 27, 2021 | 16.19 | 16.44 | 15.82 | 16.36 | 7,792 | +0.16(+1.00%) |
Aug 26, 2021 | 16.80 | 16.80 | 16.20 | 16.20 | 6,462 | -0.40(-2.41%) |
Aug 25, 2021 | 16.11 | 16.80 | 16.11 | 16.60 | 14,282 | +0.39(+2.42%) |
Aug 24, 2021 | 15.95 | 16.40 | 15.95 | 16.21 | 11,105 | +0.25(+1.59%) |
Aug 23, 2021 | 16.40 | 16.40 | 15.40 | 15.95 | 14,701 | +0.20(+1.27%) |
Aug 20, 2021 | 15.40 | 16.00 | 15.00 | 15.75 | 15,094 | +0.71(+4.73%) |
Aug 19, 2021 | 15.40 | 15.75 | 15.00 | 15.04 | 10,262 | -0.36(-2.31%) |
Aug 18, 2021 | 15.20 | 15.46 | 15.13 | 15.40 | 9,737 | +0.24(+1.58%) |
Aug 17, 2021 | 15.10 | 15.52 | 14.60 | 15.16 | 28,886 | +0.01(+0.07%) |
Aug 16, 2021 | 15.60 | 16.16 | 15.04 | 15.15 | 27,006 | -0.45(-2.90%) |
Aug 13, 2021 | 16.63 | 16.80 | 15.42 | 15.60 | 27,026 | -0.74(-4.53%) |
Aug 12, 2021 | 16.51 | 17.20 | 16.04 | 16.34 | 12,812 | -0.24(-1.44%) |
Aug 11, 2021 | 16.20 | 16.60 | 16.02 | 16.58 | 9,525 | +0.34(+2.07%) |
Aug 10, 2021 | 16.20 | 16.58 | 16.00 | 16.24 | 13,388 | -0.11(-0.65%) |
Aug 09, 2021 | 16.03 | 16.80 | 15.60 | 16.35 | 45,189 | -0.41(-2.43%) |
Aug 06, 2021 | 16.60 | 16.80 | 16.03 | 16.76 | 15,585 | +0.21(+1.24%) |
Aug 05, 2021 | 15.88 | 16.60 | 16.09 | 16.55 | 18,454 | +0.46(+2.83%) |
Aug 04, 2021 | 16.60 | 16.63 | 15.82 | 16.09 | 16,947 | -0.30(-1.84%) |
Aug 03, 2021 | 16.80 | 16.88 | 16.24 | 16.40 | 12,469 | -0.40(-2.38%) |
Aug 02, 2021 | 17.00 | 17.20 | 16.42 | 16.80 | 17,410 | -0.10(-0.59%) |
Jul 30, 2021 | 16.86 | 17.08 | 16.60 | 16.90 | 12,067 | -0.19(-1.09%) |
Jul 29, 2021 | 17.04 | 17.40 | 16.83 | 17.08 | 19,389 | +0.25(+1.49%) |
Jul 28, 2021 | 17.00 | 17.20 | 16.60 | 16.83 | 16,790 | +0.01(+0.07%) |
Jul 27, 2021 | 17.00 | 17.25 | 16.70 | 16.82 | 11,385 | -0.52(-3.02%) |
Jul 26, 2021 | 17.80 | 17.80 | 16.86 | 17.34 | 15,240 | -0.46(-2.56%) |
Jul 23, 2021 | 17.80 | 18.40 | 16.60 | 17.80 | 34,233 | -0.16(-0.88%) |
Jul 22, 2021 | 18.66 | 18.66 | 17.60 | 17.96 | 9,647 | -0.44(-2.40%) |
Jul 21, 2021 | 18.00 | 18.78 | 18.00 | 18.40 | 13,169 | +0.68(+3.84%) |
Jul 20, 2021 | 18.00 | 18.40 | 17.64 | 17.72 | 16,929 | -0.08(-0.45%) |
Jul 19, 2021 | 16.60 | 18.80 | 16.42 | 17.80 | 43,977 | +1.10(+6.59%) |
Jul 16, 2021 | 17.02 | 17.40 | 16.60 | 16.70 | 13,561 | -0.65(-3.72%) |
Jul 15, 2021 | 17.20 | 17.58 | 16.62 | 17.35 | 12,953 | +0.00(+0.02%) |
Jul 14, 2021 | 18.00 | 18.00 | 17.20 | 17.34 | 12,554 | -0.65(-3.60%) |
Jul 13, 2021 | 18.60 | 18.78 | 17.31 | 17.99 | 50,452 | -0.79(-4.23%) |
Jul 12, 2021 | 19.00 | 19.20 | 18.42 | 18.78 | 10,535 | -0.17(-0.92%) |
Jul 09, 2021 | 18.80 | 18.96 | 18.42 | 18.96 | 9,992 | -0.24(-1.26%) |
Jul 08, 2021 | 18.80 | 19.20 | 18.00 | 19.20 | 20,858 | +0.51(+2.73%) |
Jul 07, 2021 | 19.40 | 19.96 | 18.31 | 18.69 | 27,135 | -0.67(-3.48%) |
Jul 06, 2021 | 20.00 | 20.20 | 19.03 | 19.36 | 19,687 | -0.84(-4.14%) |
Jul 02, 2021 | 20.20 | 20.54 | 20.00 | 20.20 | 15,698 | -0.20(-0.98%) |
Jul 01, 2021 | 20.80 | 21.20 | 20.00 | 20.40 | 16,944 | -0.40(-1.92%) |
Jun 30, 2021 | 21.20 | 21.20 | 20.20 | 20.80 | 20,370 | -0.20(-0.95%) |
Jun 29, 2021 | 22.00 | 22.00 | 20.80 | 21.00 | 21,233 | -1.00(-4.55%) |
Jun 28, 2021 | 20.80 | 22.00 | 20.20 | 22.00 | 40,199 | +1.20(+5.77%) |
Jun 25, 2021 | 20.60 | 20.80 | 20.00 | 20.80 | 18,745 | +0.00(+0.00%) |
Jun 24, 2021 | 20.20 | 21.00 | 20.00 | 20.80 | 17,078 | +0.60(+2.97%) |
Jun 23, 2021 | 19.80 | 20.40 | 19.72 | 20.20 | 11,055 | +0.00(+0.00%) |
Jun 22, 2021 | 20.20 | 20.40 | 19.20 | 20.20 | 29,810 | -0.40(-1.94%) |
Jun 21, 2021 | 21.00 | 21.00 | 19.88 | 20.60 | 24,551 | +0.00(+0.00%) |
Jun 18, 2021 | 21.00 | 21.20 | 20.20 | 20.60 | 11,891 | -0.40(-1.90%) |
Jun 17, 2021 | 20.80 | 21.60 | 20.00 | 21.00 | 19,620 | -0.20(-0.94%) |
Jun 16, 2021 | 20.80 | 21.40 | 20.20 | 21.20 | 27,859 | +0.80(+3.92%) |
Jun 15, 2021 | 22.00 | 22.19 | 20.20 | 20.40 | 37,165 | -1.60(-7.27%) |
Jun 14, 2021 | 23.00 | 23.40 | 22.00 | 22.00 | 32,289 | -0.80(-3.51%) |
Jun 11, 2021 | 21.00 | 23.40 | 21.00 | 22.80 | 86,421 | +2.00(+9.62%) |
Jun 10, 2021 | 20.20 | 21.35 | 20.04 | 20.80 | 21,998 | +0.40(+1.96%) |
Jun 09, 2021 | 20.00 | 21.80 | 19.60 | 20.40 | 78,830 | +0.73(+3.69%) |
Jun 08, 2021 | 19.40 | 19.80 | 19.40 | 19.67 | 22,914 | +0.37(+1.94%) |
Jun 07, 2021 | 19.48 | 19.78 | 19.26 | 19.30 | 22,001 | -0.10(-0.53%) |
Jun 04, 2021 | 20.00 | 20.00 | 19.20 | 19.40 | 20,968 | +0.20(+1.05%) |
Jun 03, 2021 | 18.60 | 19.40 | 18.23 | 19.20 | 44,648 | +0.68(+3.65%) |
Jun 02, 2021 | 18.60 | 18.90 | 18.10 | 18.52 | 41,168 | -0.11(-0.61%) |