Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.500 | 8.463 | 8.200 | 8.398 | 8,887 | -0.05(-0.62%) |
Jun 29, 2022 | 9.000 | 9.036 | 8.100 | 8.450 | 33,252 | -0.59(-6.49%) |
Jun 28, 2022 | 8.300 | 12.40 | 8.300 | 9.036 | 352,192 | +0.85(+10.38%) |
Jun 27, 2022 | 8.003 | 8.403 | 7.806 | 8.186 | 15,574 | -0.51(-5.91%) |
Jun 24, 2022 | 7.713 | 9.000 | 7.602 | 8.700 | 44,654 | +1.10(+14.47%) |
Jun 23, 2022 | 7.600 | 8.150 | 7.350 | 7.600 | 10,164 | +0.00(+0.00%) |
Jun 22, 2022 | 7.900 | 8.200 | 7.500 | 7.600 | 8,880 | -0.30(-3.80%) |
Jun 21, 2022 | 7.600 | 8.000 | 7.575 | 7.900 | 8,640 | +0.20(+2.60%) |
Jun 17, 2022 | 7.875 | 7.875 | 7.362 | 7.700 | 6,336 | -0.05(-0.65%) |
Jun 16, 2022 | 7.700 | 7.800 | 7.400 | 7.750 | 4,783 | -0.07(-0.90%) |
Jun 15, 2022 | 7.580 | 8.461 | 7.350 | 7.820 | 10,099 | +0.02(+0.28%) |
Jun 14, 2022 | 7.700 | 8.297 | 7.350 | 7.798 | 4,790 | -0.17(-2.13%) |
Jun 13, 2022 | 7.500 | 8.596 | 7.000 | 7.968 | 25,103 | -0.18(-2.25%) |
Jun 10, 2022 | 8.400 | 8.800 | 7.700 | 8.151 | 17,584 | -0.35(-4.11%) |
Jun 09, 2022 | 8.800 | 9.000 | 8.320 | 8.500 | 9,925 | -0.20(-2.33%) |
Jun 08, 2022 | 8.300 | 9.200 | 8.300 | 8.703 | 3,555 | +0.20(+2.39%) |
Jun 07, 2022 | 8.400 | 8.850 | 8.305 | 8.500 | 4,816 | +0.10(+1.18%) |
Jun 06, 2022 | 8.400 | 9.000 | 8.300 | 8.401 | 5,628 | -0.11(-1.29%) |
Jun 03, 2022 | 8.800 | 8.900 | 8.300 | 8.511 | 6,526 | -0.39(-4.37%) |
Jun 02, 2022 | 9.210 | 9.600 | 8.832 | 8.900 | 10,378 | -0.40(-4.29%) |
Jun 01, 2022 | 9.900 | 10.30 | 9.000 | 9.299 | 19,412 | -0.45(-4.61%) |
May 31, 2022 | 9.400 | 10.40 | 9.100 | 9.748 | 15,598 | +0.34(+3.64%) |
May 27, 2022 | 8.600 | 9.500 | 8.100 | 9.406 | 30,874 | +0.88(+10.30%) |
May 26, 2022 | 6.900 | 8.900 | 6.800 | 8.528 | 50,216 | +1.51(+21.55%) |
May 25, 2022 | 6.790 | 7.200 | 6.500 | 7.016 | 15,107 | +0.21(+3.01%) |
May 24, 2022 | 7.000 | 7.200 | 6.701 | 6.811 | 13,154 | -0.42(-5.86%) |
May 23, 2022 | 7.700 | 7.900 | 6.458 | 7.235 | 24,619 | -0.38(-4.93%) |
May 20, 2022 | 8.264 | 8.299 | 7.600 | 7.610 | 15,791 | -0.62(-7.51%) |
May 19, 2022 | 8.256 | 8.732 | 7.546 | 8.228 | 33,477 | -0.28(-3.33%) |
May 18, 2022 | 9.000 | 9.619 | 8.400 | 8.511 | 31,628 | -0.57(-6.32%) |
May 17, 2022 | 9.400 | 9.500 | 8.773 | 9.085 | 17,270 | -0.41(-4.37%) |
May 16, 2022 | 9.600 | 10.00 | 9.202 | 9.500 | 9,384 | -0.10(-1.05%) |
May 13, 2022 | 9.500 | 9.851 | 9.100 | 9.601 | 17,212 | +0.20(+2.14%) |
May 12, 2022 | 9.200 | 10.00 | 8.629 | 9.400 | 32,508 | -0.20(-2.08%) |
May 11, 2022 | 9.300 | 11.00 | 9.100 | 9.600 | 24,719 | +0.17(+1.85%) |
May 10, 2022 | 10.00 | 10.30 | 9.300 | 9.426 | 15,665 | -0.54(-5.46%) |
May 09, 2022 | 10.90 | 10.90 | 9.550 | 9.970 | 39,471 | -1.03(-9.36%) |
May 06, 2022 | 11.50 | 11.50 | 10.90 | 11.00 | 35,282 | -0.30(-2.65%) |
May 05, 2022 | 11.50 | 11.70 | 11.10 | 11.30 | 25,453 | -0.50(-4.24%) |
May 04, 2022 | 11.70 | 11.90 | 11.20 | 11.80 | 21,804 | -0.10(-0.84%) |
May 03, 2022 | 11.00 | 12.20 | 11.00 | 11.90 | 53,694 | +0.80(+7.21%) |
May 02, 2022 | 11.20 | 11.50 | 10.90 | 11.10 | 24,530 | -0.20(-1.77%) |
Apr 29, 2022 | 11.50 | 12.20 | 11.10 | 11.30 | 21,247 | -0.10(-0.88%) |
Apr 28, 2022 | 11.30 | 12.00 | 10.90 | 11.40 | 64,280 | +0.10(+0.88%) |
Apr 27, 2022 | 11.90 | 12.20 | 11.20 | 11.30 | 37,488 | -0.10(-0.88%) |
Apr 26, 2022 | 12.50 | 12.80 | 11.30 | 11.40 | 70,384 | -1.30(-10.24%) |
Apr 25, 2022 | 13.40 | 13.59 | 12.40 | 12.70 | 75,333 | -0.90(-6.62%) |
Apr 22, 2022 | 13.80 | 14.80 | 13.40 | 13.60 | 78,492 | -0.50(-3.55%) |
Apr 21, 2022 | 14.50 | 15.50 | 13.10 | 14.10 | 251,401 | -0.80(-5.37%) |
Apr 20, 2022 | 12.20 | 15.80 | 12.20 | 14.90 | 771,544 | +1.60(+12.03%) |
Apr 19, 2022 | 12.50 | 17.90 | 12.30 | 13.30 | 6,926,636 | +2.30(+20.91%) |
Apr 18, 2022 | 11.90 | 12.10 | 10.80 | 11.00 | 31,279 | -1.10(-9.09%) |
Apr 14, 2022 | 13.40 | 13.40 | 11.90 | 12.10 | 17,673 | +0.30(+2.54%) |
Apr 13, 2022 | 11.20 | 12.10 | 11.20 | 11.80 | 11,211 | +0.60(+5.36%) |
Apr 12, 2022 | 11.60 | 11.81 | 11.10 | 11.20 | 15,458 | -0.40(-3.45%) |
Apr 11, 2022 | 12.00 | 12.20 | 11.50 | 11.60 | 14,069 | -0.60(-4.92%) |
Apr 08, 2022 | 12.30 | 12.37 | 11.80 | 12.20 | 16,572 | +0.30(+2.52%) |
Apr 07, 2022 | 12.50 | 13.24 | 11.50 | 11.90 | 36,683 | -0.90(-7.03%) |
Apr 06, 2022 | 13.40 | 13.60 | 12.60 | 12.80 | 22,224 | -0.60(-4.48%) |
Apr 05, 2022 | 13.70 | 14.21 | 13.40 | 13.40 | 28,399 | -0.40(-2.90%) |
Apr 04, 2022 | 14.50 | 14.65 | 13.30 | 13.80 | 36,634 | -0.80(-5.48%) |
Apr 01, 2022 | 15.60 | 15.60 | 14.30 | 14.60 | 44,456 | -1.00(-6.41%) |
Mar 31, 2022 | 16.80 | 16.90 | 14.20 | 15.60 | 75,596 | -0.60(-3.70%) |
Mar 30, 2022 | 14.50 | 17.20 | 14.20 | 16.20 | 134,489 | +2.20(+15.71%) |
Mar 29, 2022 | 13.70 | 14.30 | 13.00 | 14.00 | 51,508 | +0.55(+4.09%) |
Mar 28, 2022 | 14.60 | 14.60 | 12.50 | 13.45 | 83,416 | -0.95(-6.60%) |
Mar 25, 2022 | 12.20 | 14.50 | 12.00 | 14.40 | 110,807 | +2.20(+18.03%) |
Mar 24, 2022 | 12.10 | 12.40 | 11.90 | 12.20 | 20,741 | +0.10(+0.83%) |
Mar 23, 2022 | 12.30 | 12.80 | 12.00 | 12.10 | 38,718 | -0.20(-1.63%) |
Mar 22, 2022 | 12.90 | 12.90 | 12.10 | 12.30 | 48,791 | -0.20(-1.60%) |
Mar 21, 2022 | 11.80 | 12.70 | 11.80 | 12.50 | 51,088 | +0.80(+6.84%) |
Mar 18, 2022 | 11.50 | 12.50 | 11.30 | 11.70 | 47,783 | +0.40(+3.54%) |
Mar 17, 2022 | 10.80 | 11.79 | 10.71 | 11.30 | 62,236 | +0.60(+5.61%) |
Mar 16, 2022 | 11.20 | 11.32 | 10.50 | 10.70 | 30,011 | -0.10(-0.93%) |
Mar 15, 2022 | 10.90 | 11.30 | 10.50 | 10.80 | 54,700 | -0.10(-0.92%) |
Mar 14, 2022 | 11.70 | 12.10 | 10.80 | 10.90 | 22,665 | -0.60(-5.22%) |
Mar 11, 2022 | 12.70 | 12.89 | 11.50 | 11.50 | 16,432 | -1.20(-9.45%) |
Mar 10, 2022 | 12.50 | 13.30 | 12.50 | 12.70 | 18,322 | +0.00(+0.00%) |
Mar 09, 2022 | 11.90 | 12.90 | 11.90 | 12.70 | 23,884 | +1.10(+9.48%) |
Mar 08, 2022 | 11.00 | 12.00 | 11.00 | 11.60 | 41,976 | -0.10(-0.85%) |
Mar 07, 2022 | 11.80 | 12.60 | 11.60 | 11.70 | 55,175 | -0.30(-2.50%) |
Mar 04, 2022 | 13.00 | 13.49 | 12.00 | 12.00 | 34,770 | -1.30(-9.77%) |
Mar 03, 2022 | 13.80 | 13.80 | 13.22 | 13.30 | 13,963 | -0.30(-2.21%) |
Mar 02, 2022 | 13.20 | 13.90 | 13.00 | 13.60 | 23,700 | +0.40(+3.03%) |
Mar 01, 2022 | 13.60 | 14.30 | 13.00 | 13.20 | 29,033 | -0.60(-4.35%) |
Feb 28, 2022 | 14.00 | 14.60 | 13.60 | 13.80 | 27,569 | -0.50(-3.50%) |
Feb 25, 2022 | 13.70 | 14.90 | 14.05 | 14.30 | 33,086 | +0.40(+2.88%) |
Feb 24, 2022 | 11.50 | 14.20 | 11.50 | 13.90 | 75,905 | +1.40(+11.20%) |
Feb 23, 2022 | 14.30 | 14.80 | 12.50 | 12.50 | 51,375 | -1.60(-11.35%) |
Feb 22, 2022 | 14.30 | 14.94 | 14.00 | 14.10 | 46,080 | -1.10(-7.24%) |
Feb 18, 2022 | 15.20 | 0 | -0.60(-3.80%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 15.62 | 15.80 | 23,258 | -0.70(-4.24%) |
Feb 16, 2022 | 15.50 | 16.70 | 15.50 | 16.50 | 35,938 | +0.60(+3.77%) |
Feb 15, 2022 | 16.00 | 16.30 | 15.60 | 15.90 | 36,501 | +0.50(+3.25%) |
Feb 14, 2022 | 15.50 | 16.40 | 15.35 | 15.40 | 47,954 | -0.10(-0.65%) |
Feb 11, 2022 | 17.00 | 17.30 | 15.30 | 15.50 | 74,104 | -1.30(-7.74%) |
Feb 10, 2022 | 16.80 | 18.00 | 16.66 | 16.80 | 37,661 | -0.60(-3.45%) |
Feb 09, 2022 | 16.70 | 17.87 | 16.50 | 17.40 | 60,678 | +0.50(+2.96%) |
Feb 08, 2022 | 16.40 | 17.00 | 16.21 | 16.90 | 37,844 | +0.20(+1.20%) |
Feb 07, 2022 | 16.50 | 17.60 | 16.30 | 16.70 | 41,567 | +0.10(+0.60%) |
Feb 04, 2022 | 15.80 | 17.50 | 15.60 | 16.60 | 49,137 | +0.80(+5.06%) |
Feb 03, 2022 | 16.50 | 15.65 | 15.80 | 65,823 | -1.60(-9.20%) | |
Feb 02, 2022 | 18.00 | 18.40 | 16.80 | 17.40 | 56,872 | -0.60(-3.33%) |
Feb 01, 2022 | 17.00 | 18.20 | 16.65 | 18.00 | 74,792 | +0.70(+4.05%) |
Jan 31, 2022 | 16.30 | 17.80 | 17.30 | 92,677 | +1.10(+6.79%) | |
Jan 28, 2022 | 15.60 | 16.69 | 14.50 | 16.20 | 92,237 | +1.40(+9.46%) |
Jan 27, 2022 | 16.90 | 17.20 | 14.80 | 14.80 | 126,870 | -2.20(-12.94%) |
Jan 26, 2022 | 18.90 | 19.20 | 16.80 | 17.00 | 151,759 | -1.10(-6.08%) |
Jan 25, 2022 | 16.10 | 18.30 | 16.10 | 18.10 | 225,330 | +1.40(+8.38%) |
Jan 24, 2022 | 15.60 | 16.90 | 13.20 | 16.70 | 240,158 | +1.60(+10.60%) |
Jan 21, 2022 | 16.30 | 16.90 | 14.90 | 15.10 | 259,773 | -1.50(-9.04%) |
Jan 20, 2022 | 18.50 | 19.00 | 16.50 | 16.60 | 156,597 | -1.70(-9.29%) |
Jan 19, 2022 | 22.20 | 22.50 | 18.10 | 18.30 | 318,149 | -4.90(-21.12%) |
Jan 18, 2022 | 24.90 | 25.00 | 23.00 | 23.20 | 175,215 | -3.00(-11.45%) |
Jan 14, 2022 | 26.20 | 0 | -2.20(-7.75%) | |||
Jan 13, 2022 | 27.00 | 28.50 | 26.80 | 28.40 | 100,200 | +1.60(+5.97%) |
Jan 12, 2022 | 30.00 | 30.00 | 26.60 | 26.80 | 151,580 | -3.20(-10.67%) |
Jan 11, 2022 | 28.50 | 30.80 | 27.90 | 30.00 | 192,219 | +1.40(+4.90%) |
Jan 10, 2022 | 26.00 | 29.20 | 25.50 | 28.60 | 244,178 | +1.40(+5.15%) |
Jan 07, 2022 | 26.20 | 28.40 | 26.00 | 27.20 | 198,502 | +1.00(+3.82%) |
Jan 06, 2022 | 26.30 | 28.50 | 25.30 | 26.20 | 215,970 | -0.60(-2.24%) |
Jan 05, 2022 | 28.70 | 30.40 | 25.30 | 26.80 | 372,451 | -2.70(-9.15%) |
Jan 04, 2022 | 33.70 | 33.70 | 29.20 | 29.50 | 379,815 | -4.10(-12.20%) |
Jan 03, 2022 | 36.20 | 36.20 | 33.30 | 33.60 | 400,129 | +0.30(+0.90%) |
Dec 31, 2021 | 35.90 | 35.90 | 31.20 | 33.30 | 424,137 | -2.90(-8.01%) |
Dec 30, 2021 | 35.90 | 36.90 | 33.40 | 36.20 | 456,277 | -0.20(-0.55%) |
Dec 29, 2021 | 39.30 | 40.50 | 35.00 | 36.40 | 654,306 | -2.50(-6.43%) |
Dec 28, 2021 | 36.50 | 40.80 | 35.80 | 38.90 | 1,326,292 | +3.30(+9.27%) |
Dec 27, 2021 | 37.00 | 40.90 | 34.40 | 35.60 | 1,449,919 | +0.90(+2.59%) |
Dec 23, 2021 | 32.20 | 36.40 | 32.00 | 34.70 | 701,298 | +1.30(+3.89%) |
Dec 22, 2021 | 31.30 | 37.86 | 31.10 | 33.40 | 1,260,063 | -7.50(-18.34%) |
Dec 21, 2021 | 35.90 | 51.90 | 35.90 | 40.90 | 7,599,136 | +6.90(+20.29%) |
Dec 20, 2021 | 31.20 | 38.80 | 29.50 | 34.00 | 1,817,647 | +2.10(+6.58%) |
Dec 17, 2021 | 31.30 | 32.80 | 28.30 | 31.90 | 659,699 | +1.10(+3.57%) |
Dec 16, 2021 | 31.60 | 34.50 | 30.40 | 30.80 | 1,918,583 | +2.10(+7.32%) |
Dec 15, 2021 | 26.90 | 31.50 | 26.30 | 28.70 | 1,019,570 | +1.20(+4.36%) |
Dec 14, 2021 | 37.10 | 38.00 | 25.60 | 27.50 | 1,792,051 | -12.30(-30.90%) |
Dec 13, 2021 | 32.60 | 43.80 | 32.00 | 39.80 | 11,069,250 | +12.80(+47.41%) |
Dec 10, 2021 | 23.20 | 33.00 | 23.20 | 27.00 | 5,182,605 | +3.40(+14.41%) |
Dec 09, 2021 | 24.80 | 25.30 | 23.20 | 23.60 | 179,630 | -1.60(-6.35%) |
Dec 08, 2021 | 24.80 | 26.20 | 22.70 | 25.20 | 571,830 | +1.80(+7.69%) |
Dec 07, 2021 | 22.40 | 25.00 | 22.00 | 23.40 | 280,406 | +1.50(+6.85%) |
Dec 06, 2021 | 22.70 | 23.30 | 20.80 | 21.90 | 461,123 | -2.90(-11.69%) |
Dec 03, 2021 | 25.60 | 34.40 | 24.10 | 24.80 | 3,814,250 | -1.10(-4.25%) |
Dec 02, 2021 | 23.40 | 28.80 | 22.00 | 25.90 | 1,267,958 | +2.50(+10.68%) |
Dec 01, 2021 | 27.00 | 27.43 | 22.60 | 23.40 | 678,962 | -5.20(-18.18%) |
Nov 30, 2021 | 29.90 | 36.70 | 24.10 | 28.60 | 3,301,452 | -13.53(-32.11%) |
Nov 29, 2021 | 33.70 | 52.00 | 32.00 | 42.13 | 24,006,722 | +21.23(+101.58%) |
Nov 26, 2021 | 18.00 | 23.30 | 18.00 | 20.90 | 695,965 | +2.60(+14.21%) |
Nov 24, 2021 | 17.70 | 18.50 | 16.10 | 18.30 | 607,712 | -5.10(-21.79%) |
Nov 23, 2021 | 22.20 | 29.70 | 20.50 | 23.40 | 9,149,278 | +10.10(+75.94%) |
Nov 22, 2021 | 14.30 | 14.60 | 11.90 | 13.30 | 63,818 | -1.30(-8.90%) |
Nov 19, 2021 | 16.00 | 16.40 | 14.60 | 14.60 | 38,869 | -1.70(-10.43%) |
Nov 18, 2021 | 17.00 | 16.30 | 16.00 | 16.30 | 35,063 | -0.70(-4.12%) |
Nov 17, 2021 | 16.80 | 17.80 | 16.60 | 17.00 | 31,423 | +0.00(+0.00%) |
Nov 16, 2021 | 19.40 | 19.40 | 16.80 | 17.00 | 97,352 | -4.80(-22.02%) |
Nov 15, 2021 | 21.80 | 22.50 | 21.10 | 21.80 | 50,758 | +0.40(+1.87%) |
Nov 12, 2021 | 20.90 | 21.50 | 20.43 | 21.40 | 57,125 | +0.20(+0.94%) |
Nov 11, 2021 | 21.10 | 22.00 | 20.50 | 21.20 | 53,987 | -0.20(-0.93%) |
Nov 10, 2021 | 21.50 | 21.40 | 84,099 | -0.40(-1.83%) | ||
Nov 09, 2021 | 23.20 | 23.80 | 21.30 | 21.80 | 109,611 | -2.80(-11.38%) |
Nov 08, 2021 | 23.90 | 25.00 | 21.80 | 24.60 | 380,297 | -0.10(-0.40%) |
Nov 05, 2021 | 28.20 | 30.50 | 24.10 | 24.70 | 502,794 | -2.30(-8.52%) |
Nov 04, 2021 | 25.70 | 28.50 | 23.50 | 27.00 | 1,049,178 | -1.80(-6.25%) |
Nov 03, 2021 | 20.30 | 38.20 | 19.60 | 28.80 | 27,978,020 | +11.30(+64.57%) |
Nov 02, 2021 | 17.00 | 18.50 | 17.00 | 17.50 | 8,123 | +0.20(+1.16%) |
Nov 01, 2021 | 17.00 | 17.40 | 17.40 | 17.30 | 6,520 | -0.10(-0.57%) |
Oct 29, 2021 | 17.60 | 17.90 | 17.00 | 17.40 | 6,236 | +0.30(+1.75%) |
Oct 28, 2021 | 17.80 | 18.30 | 16.60 | 17.10 | 15,595 | -0.50(-2.84%) |
Oct 27, 2021 | 18.70 | 19.75 | 17.54 | 17.60 | 22,486 | -1.50(-7.85%) |
Oct 26, 2021 | 21.20 | 19.10 | 27,814 | -1.80(-8.61%) | ||
Oct 25, 2021 | 19.30 | 21.30 | 19.30 | 20.90 | 37,773 | +2.00(+10.58%) |
Oct 22, 2021 | 18.50 | 22.00 | 17.10 | 18.90 | 65,207 | +1.90(+11.18%) |
Oct 21, 2021 | 18.20 | 19.20 | 16.80 | 17.00 | 147,649 | +0.60(+3.66%) |
Oct 20, 2021 | 16.40 | 16.40 | 15.70 | 16.40 | 1,773 | +0.20(+1.23%) |
Oct 19, 2021 | 16.20 | 16.80 | 16.00 | 16.20 | 3,311 | +0.10(+0.62%) |
Oct 18, 2021 | 16.50 | 16.64 | 16.00 | 16.10 | 2,789 | -0.30(-1.83%) |
Oct 15, 2021 | 15.90 | 17.50 | 15.90 | 16.40 | 3,129 | +0.50(+3.14%) |
Oct 14, 2021 | 16.00 | 16.90 | 15.90 | 15.90 | 11,910 | +0.00(+0.00%) |
Oct 13, 2021 | 15.80 | 16.30 | 15.60 | 15.90 | 3,523 | +0.10(+0.63%) |
Oct 12, 2021 | 16.30 | 16.30 | 15.67 | 15.80 | 1,387 | -0.47(-2.89%) |
Oct 11, 2021 | 17.10 | 18.20 | 16.00 | 16.27 | 12,013 | -1.53(-8.59%) |
Oct 08, 2021 | 17.50 | 18.90 | 17.30 | 17.80 | 2,840 | +1.00(+5.95%) |
Oct 07, 2021 | 17.99 | 17.99 | 16.50 | 16.80 | 1,494 | -0.20(-1.18%) |
Oct 06, 2021 | 18.40 | 18.80 | 17.00 | 17.00 | 6,386 | -1.80(-9.57%) |
Oct 05, 2021 | 18.20 | 19.10 | 18.10 | 18.80 | 2,131 | +0.10(+0.53%) |
Oct 04, 2021 | 19.40 | 19.80 | 18.70 | 18.70 | 5,076 | -0.70(-3.61%) |
Oct 01, 2021 | 20.00 | 20.00 | 19.40 | 19.40 | 518 | -0.60(-3.00%) |
Sep 30, 2021 | 19.00 | 20.00 | 19.00 | 20.00 | 961 | +0.80(+4.17%) |
Sep 29, 2021 | 18.60 | 20.70 | 18.60 | 19.20 | 6,705 | +1.00(+5.49%) |
Sep 28, 2021 | 19.10 | 19.40 | 18.20 | 18.20 | 7,866 | -1.30(-6.67%) |
Sep 27, 2021 | 19.40 | 20.00 | 19.20 | 19.50 | 2,471 | +0.00(+0.00%) |
Sep 24, 2021 | 18.50 | 20.90 | 18.40 | 19.50 | 10,854 | +0.80(+4.28%) |
Sep 23, 2021 | 18.80 | 20.60 | 18.40 | 18.70 | 1,348 | +0.30(+1.63%) |
Sep 22, 2021 | 18.60 | 19.70 | 18.05 | 18.40 | 2,503 | -0.30(-1.60%) |
Sep 21, 2021 | 20.00 | 20.02 | 18.00 | 18.70 | 4,839 | -1.30(-6.50%) |
Sep 20, 2021 | 18.80 | 20.70 | 18.80 | 20.00 | 3,721 | +1.30(+6.95%) |
Sep 17, 2021 | 20.10 | 20.90 | 18.70 | 18.70 | 7,294 | -1.70(-8.33%) |
Sep 16, 2021 | 20.80 | 21.30 | 19.85 | 20.40 | 3,015 | -0.30(-1.45%) |
Sep 15, 2021 | 21.55 | 21.55 | 19.50 | 20.70 | 3,664 | -0.10(-0.48%) |
Sep 14, 2021 | 22.50 | 22.50 | 20.50 | 20.80 | 5,345 | -1.80(-7.96%) |
Sep 13, 2021 | 23.50 | 23.70 | 22.50 | 22.60 | 2,259 | -1.20(-5.04%) |
Sep 10, 2021 | 22.90 | 24.50 | 22.40 | 23.80 | 6,005 | +0.80(+3.48%) |
Sep 09, 2021 | 23.30 | 23.55 | 22.50 | 23.00 | 1,481 | -0.40(-1.71%) |
Sep 08, 2021 | 23.30 | 23.80 | 22.00 | 23.40 | 1,832 | +0.00(+0.00%) |
Sep 07, 2021 | 22.03 | 24.10 | 22.03 | 23.40 | 9,512 | +1.50(+6.85%) |
Sep 03, 2021 | 23.20 | 23.20 | 21.90 | 21.90 | 512 | -1.45(-6.21%) |
Sep 02, 2021 | 23.80 | 24.05 | 23.20 | 23.35 | 782 | -0.45(-1.89%) |
Sep 01, 2021 | 23.10 | 23.90 | 21.70 | 23.80 | 1,350 | +1.30(+5.78%) |
Aug 31, 2021 | 23.20 | 24.15 | 22.30 | 22.50 | 5,915 | -0.70(-3.02%) |
Aug 30, 2021 | 23.10 | 24.40 | 22.79 | 23.20 | 3,806 | -0.40(-1.69%) |
Aug 27, 2021 | 21.50 | 24.10 | 20.90 | 23.60 | 19,380 | +2.35(+11.06%) |
Aug 26, 2021 | 20.20 | 22.50 | 19.40 | 21.25 | 12,954 | +0.85(+4.17%) |
Aug 25, 2021 | 20.60 | 21.40 | 20.40 | 20.40 | 4,416 | -0.40(-1.92%) |
Aug 24, 2021 | 20.70 | 21.90 | 20.70 | 20.80 | 3,727 | -0.20(-0.95%) |
Aug 23, 2021 | 23.60 | 23.60 | 20.20 | 21.00 | 18,175 | -1.70(-7.49%) |
Aug 20, 2021 | 24.10 | 24.90 | 22.70 | 22.70 | 6,542 | -1.90(-7.72%) |
Aug 19, 2021 | 23.00 | 26.34 | 23.00 | 24.60 | 9,924 | +2.30(+10.31%) |
Aug 18, 2021 | 24.80 | 26.00 | 22.30 | 22.30 | 4,483 | -2.70(-10.80%) |
Aug 17, 2021 | 27.10 | 27.10 | 25.00 | 25.00 | 4,152 | -2.10(-7.75%) |
Aug 16, 2021 | 30.20 | 30.20 | 25.10 | 27.10 | 6,425 | -3.10(-10.26%) |
Aug 13, 2021 | 30.20 | 30.40 | 29.80 | 30.20 | 1,983 | +0.10(+0.33%) |
Aug 12, 2021 | 30.40 | 30.40 | 29.80 | 30.10 | 1,978 | -0.30(-0.99%) |
Aug 11, 2021 | 30.50 | 31.40 | 29.80 | 30.40 | 3,945 | +0.10(+0.33%) |
Aug 10, 2021 | 30.55 | 30.55 | 29.30 | 30.30 | 5,258 | +0.10(+0.33%) |
Aug 09, 2021 | 30.30 | 30.41 | 30.10 | 30.20 | 618 | -0.10(-0.33%) |
Aug 06, 2021 | 30.20 | 30.80 | 29.90 | 30.30 | 4,122 | +0.20(+0.66%) |
Aug 05, 2021 | 30.00 | 31.30 | 30.00 | 30.10 | 7,725 | -0.10(-0.33%) |
Aug 04, 2021 | 29.70 | 30.60 | 29.50 | 30.20 | 3,866 | +0.10(+0.33%) |
Aug 03, 2021 | 30.30 | 30.40 | 29.60 | 30.10 | 4,407 | -0.40(-1.31%) |
Aug 02, 2021 | 29.70 | 30.82 | 29.70 | 30.50 | 2,199 | +0.10(+0.33%) |
Jul 30, 2021 | 30.30 | 30.65 | 29.40 | 30.40 | 6,659 | +0.30(+1.00%) |
Jul 29, 2021 | 30.50 | 31.05 | 29.90 | 30.10 | 5,383 | -0.80(-2.59%) |
Jul 28, 2021 | 30.00 | 31.35 | 30.00 | 30.90 | 2,924 | +0.60(+1.98%) |
Jul 27, 2021 | 34.42 | 34.42 | 29.50 | 30.30 | 22,771 | -0.70(-2.26%) |
Jul 26, 2021 | 31.20 | 32.40 | 30.50 | 31.00 | 2,715 | -0.80(-2.52%) |
Jul 23, 2021 | 31.20 | 32.50 | 31.10 | 31.80 | 3,905 | +0.11(+0.34%) |
Jul 22, 2021 | 31.00 | 31.90 | 30.70 | 31.69 | 4,934 | +0.39(+1.25%) |
Jul 21, 2021 | 31.20 | 32.50 | 30.80 | 31.30 | 2,851 | -0.20(-0.63%) |
Jul 20, 2021 | 29.20 | 33.00 | 29.20 | 31.50 | 31,970 | +1.50(+5.00%) |
Jul 19, 2021 | 29.73 | 30.20 | 28.72 | 30.00 | 6,766 | -0.20(-0.66%) |
Jul 16, 2021 | 30.00 | 30.40 | 29.90 | 30.20 | 1,362 | -0.30(-0.98%) |
Jul 15, 2021 | 31.90 | 31.90 | 29.95 | 30.50 | 2,182 | -0.40(-1.29%) |
Jul 14, 2021 | 32.00 | 32.00 | 30.70 | 30.90 | 2,658 | -1.10(-3.44%) |
Jul 13, 2021 | 31.40 | 32.15 | 30.90 | 32.00 | 2,918 | +1.00(+3.23%) |
Jul 12, 2021 | 30.90 | 31.20 | 30.80 | 31.00 | 2,523 | -0.08(-0.26%) |
Jul 09, 2021 | 30.70 | 31.30 | 30.70 | 31.08 | 1,148 | +0.38(+1.24%) |
Jul 08, 2021 | 29.80 | 31.05 | 29.00 | 30.70 | 6,727 | +0.10(+0.33%) |
Jul 07, 2021 | 30.60 | 30.86 | 29.30 | 30.60 | 4,930 | +0.40(+1.32%) |
Jul 06, 2021 | 31.40 | 31.40 | 29.30 | 30.20 | 8,446 | -1.20(-3.82%) |
Jul 02, 2021 | 32.00 | 32.40 | 31.40 | 31.40 | 3,465 | -0.60(-1.88%) |