Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.980 | 4.990 | 4.600 | 4.648 | 289,199 | -0.25(-5.18%) |
Aug 30, 2022 | 5.070 | 5.130 | 4.740 | 4.902 | 211,423 | -0.15(-2.93%) |
Aug 29, 2022 | 5.170 | 5.170 | 4.740 | 5.050 | 446,237 | -0.22(-4.25%) |
Aug 26, 2022 | 5.500 | 5.649 | 5.050 | 5.274 | 453,055 | -0.30(-5.35%) |
Aug 25, 2022 | 5.900 | 5.900 | 5.500 | 5.572 | 405,967 | -0.23(-3.93%) |
Aug 24, 2022 | 5.700 | 5.964 | 5.510 | 5.800 | 361,445 | +0.12(+2.08%) |
Aug 23, 2022 | 6.028 | 6.040 | 5.655 | 5.682 | 408,758 | -0.42(-6.85%) |
Aug 22, 2022 | 6.072 | 6.198 | 5.908 | 6.100 | 377,523 | +0.00(+0.00%) |
Aug 19, 2022 | 6.500 | 6.600 | 5.800 | 6.100 | 845,665 | -0.00(-0.02%) |
Aug 18, 2022 | 6.400 | 6.998 | 6.025 | 6.101 | 3,088,280 | -3.60(-37.11%) |
Aug 17, 2022 | 12.50 | 12.70 | 9.400 | 9.701 | 791,912 | -4.00(-29.19%) |
Aug 16, 2022 | 13.00 | 13.80 | 11.90 | 13.70 | 700,738 | +0.80(+6.20%) |
Aug 15, 2022 | 15.70 | 16.69 | 12.60 | 12.90 | 2,791,501 | -0.20(-1.53%) |
Aug 12, 2022 | 18.30 | 18.50 | 12.60 | 13.10 | 9,454,571 | +4.60(+54.10%) |
Aug 11, 2022 | 10.10 | 10.20 | 8.500 | 8.501 | 59,105 | -1.20(-12.36%) |
Aug 10, 2022 | 9.000 | 9.700 | 8.700 | 9.700 | 33,349 | +1.00(+11.49%) |
Aug 09, 2022 | 10.30 | 10.30 | 8.350 | 8.700 | 82,985 | -1.60(-15.53%) |
Aug 08, 2022 | 9.900 | 10.60 | 9.522 | 10.30 | 141,286 | +1.65(+19.05%) |
Aug 05, 2022 | 7.500 | 8.772 | 7.200 | 8.652 | 67,562 | +1.15(+15.36%) |
Aug 04, 2022 | 7.300 | 7.700 | 6.901 | 7.500 | 56,795 | +0.30(+4.17%) |
Aug 03, 2022 | 6.600 | 7.300 | 6.350 | 7.200 | 44,767 | +0.65(+9.96%) |
Aug 02, 2022 | 6.300 | 6.700 | 6.300 | 6.548 | 24,021 | +0.05(+0.74%) |
Aug 01, 2022 | 6.655 | 6.737 | 6.300 | 6.500 | 27,371 | -0.13(-2.02%) |
Jul 29, 2022 | 7.000 | 7.000 | 6.500 | 6.634 | 22,374 | -0.17(-2.54%) |
Jul 28, 2022 | 6.690 | 6.900 | 6.500 | 6.807 | 25,532 | -0.09(-1.30%) |
Jul 27, 2022 | 6.340 | 6.989 | 6.200 | 6.897 | 24,586 | +0.56(+8.79%) |
Jul 26, 2022 | 6.500 | 6.680 | 6.200 | 6.340 | 23,453 | -0.36(-5.30%) |
Jul 25, 2022 | 6.875 | 7.098 | 6.507 | 6.695 | 15,331 | -0.05(-0.74%) |
Jul 22, 2022 | 6.900 | 7.160 | 6.689 | 6.745 | 29,892 | -0.43(-6.06%) |
Jul 21, 2022 | 6.900 | 7.230 | 6.903 | 7.180 | 14,643 | +0.08(+1.11%) |
Jul 20, 2022 | 6.700 | 7.200 | 6.660 | 7.101 | 24,808 | -0.05(-0.69%) |
Jul 19, 2022 | 7.200 | 7.500 | 6.810 | 7.150 | 38,132 | -0.00(-0.07%) |
Jul 18, 2022 | 6.600 | 7.443 | 6.645 | 7.155 | 54,705 | +0.65(+10.06%) |
Jul 15, 2022 | 6.800 | 7.000 | 6.401 | 6.501 | 29,762 | +0.14(+2.12%) |
Jul 14, 2022 | 7.266 | 7.400 | 6.250 | 6.366 | 54,643 | -0.71(-10.06%) |
Jul 13, 2022 | 6.500 | 7.700 | 6.301 | 7.078 | 130,120 | +0.85(+13.61%) |
Jul 12, 2022 | 5.840 | 6.230 | 5.840 | 6.230 | 24,856 | +0.35(+5.93%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.881 | 5.881 | 50,223 | -0.12(-1.98%) |
Jul 08, 2022 | 5.900 | 6.100 | 5.900 | 6.000 | 42,865 | +0.00(+0.00%) |
Jul 07, 2022 | 5.800 | 6.210 | 5.835 | 6.000 | 29,445 | +0.08(+1.40%) |
Jul 06, 2022 | 6.296 | 6.296 | 5.800 | 5.917 | 39,859 | -0.17(-2.86%) |
Jul 05, 2022 | 6.400 | 6.400 | 6.000 | 6.091 | 88,400 | -0.17(-2.68%) |
Jul 01, 2022 | 5.620 | 6.300 | 5.588 | 6.259 | 24,675 | +0.62(+11.07%) |
Jun 30, 2022 | 5.900 | 6.346 | 5.500 | 5.635 | 73,148 | -0.37(-6.08%) |
Jun 29, 2022 | 6.000 | 6.200 | 5.950 | 6.000 | 16,066 | +0.04(+0.60%) |
Jun 28, 2022 | 6.000 | 6.200 | 5.934 | 5.964 | 21,172 | -0.03(-0.43%) |
Jun 27, 2022 | 5.900 | 6.137 | 5.900 | 5.990 | 25,968 | +0.05(+0.81%) |
Jun 24, 2022 | 6.091 | 6.301 | 5.910 | 5.942 | 32,634 | -0.06(-0.97%) |
Jun 23, 2022 | 6.186 | 6.186 | 5.901 | 6.000 | 43,568 | +0.10(+1.66%) |
Jun 22, 2022 | 5.800 | 6.199 | 5.800 | 5.902 | 28,463 | -0.02(-0.30%) |
Jun 21, 2022 | 6.300 | 6.300 | 5.920 | 5.920 | 48,956 | +0.02(+0.34%) |
Jun 17, 2022 | 5.810 | 6.400 | 5.810 | 5.900 | 34,407 | +0.00(+0.00%) |
Jun 16, 2022 | 6.200 | 6.200 | 5.700 | 5.900 | 28,752 | -0.06(-1.06%) |
Jun 15, 2022 | 6.000 | 6.400 | 5.930 | 5.963 | 74,634 | -0.03(-0.45%) |
Jun 14, 2022 | 6.315 | 6.789 | 5.905 | 5.990 | 58,817 | -0.41(-6.39%) |
Jun 13, 2022 | 6.500 | 6.600 | 6.000 | 6.399 | 32,616 | -0.40(-5.88%) |
Jun 10, 2022 | 6.900 | 7.200 | 6.605 | 6.799 | 63,067 | -0.20(-2.87%) |
Jun 09, 2022 | 7.100 | 7.256 | 6.911 | 7.000 | 22,076 | +0.00(+0.00%) |
Jun 08, 2022 | 7.100 | 7.400 | 6.900 | 7.000 | 47,138 | +0.03(+0.36%) |
Jun 07, 2022 | 7.200 | 7.300 | 6.601 | 6.975 | 75,641 | -0.08(-1.18%) |
Jun 06, 2022 | 7.789 | 7.899 | 7.000 | 7.058 | 56,784 | -0.72(-9.28%) |
Jun 03, 2022 | 7.800 | 7.800 | 7.500 | 7.780 | 23,515 | +0.11(+1.43%) |
Jun 02, 2022 | 7.700 | 7.948 | 7.600 | 7.670 | 24,201 | -0.10(-1.25%) |
Jun 01, 2022 | 7.800 | 8.042 | 7.700 | 7.767 | 22,517 | -0.13(-1.70%) |
May 31, 2022 | 8.200 | 9.000 | 7.900 | 7.901 | 40,099 | -0.37(-4.47%) |
May 27, 2022 | 7.900 | 8.400 | 7.801 | 8.271 | 26,873 | +0.49(+6.32%) |
May 26, 2022 | 7.500 | 7.900 | 7.366 | 7.779 | 13,067 | +0.16(+2.09%) |
May 25, 2022 | 7.600 | 7.880 | 7.308 | 7.620 | 17,307 | +0.02(+0.21%) |
May 24, 2022 | 8.200 | 8.200 | 7.530 | 7.604 | 23,532 | -0.57(-6.92%) |
May 23, 2022 | 8.083 | 8.323 | 8.000 | 8.169 | 14,552 | +0.29(+3.73%) |
May 20, 2022 | 8.400 | 8.492 | 7.863 | 7.875 | 25,347 | -0.35(-4.29%) |
May 19, 2022 | 8.000 | 8.600 | 7.854 | 8.228 | 20,088 | +0.03(+0.39%) |
May 18, 2022 | 8.115 | 8.598 | 8.006 | 8.196 | 16,125 | -0.30(-3.58%) |
May 17, 2022 | 7.900 | 8.500 | 7.900 | 8.500 | 23,524 | +0.56(+7.08%) |
May 16, 2022 | 7.880 | 8.300 | 7.774 | 7.938 | 23,376 | -0.16(-2.00%) |
May 13, 2022 | 7.800 | 8.300 | 7.500 | 8.100 | 28,786 | +0.68(+9.19%) |
May 12, 2022 | 7.200 | 7.800 | 7.100 | 7.418 | 36,995 | +0.12(+1.62%) |
May 11, 2022 | 8.000 | 8.099 | 7.300 | 7.300 | 32,334 | -0.39(-5.11%) |
May 10, 2022 | 7.500 | 7.901 | 7.400 | 7.693 | 37,007 | +0.13(+1.71%) |
May 09, 2022 | 8.400 | 8.500 | 7.500 | 7.564 | 59,363 | -0.94(-11.01%) |
May 06, 2022 | 9.100 | 9.100 | 8.200 | 8.500 | 28,216 | -0.11(-1.30%) |
May 05, 2022 | 8.900 | 9.380 | 8.350 | 8.612 | 34,906 | -0.64(-6.95%) |
May 04, 2022 | 9.500 | 9.800 | 8.900 | 9.255 | 33,658 | -0.33(-3.44%) |
May 03, 2022 | 9.300 | 9.750 | 9.300 | 9.585 | 22,483 | +0.29(+3.06%) |
May 02, 2022 | 8.800 | 9.544 | 8.800 | 9.300 | 27,418 | +0.20(+2.20%) |
Apr 29, 2022 | 9.400 | 9.691 | 9.000 | 9.100 | 37,589 | -0.27(-2.92%) |
Apr 28, 2022 | 9.300 | 9.600 | 9.033 | 9.374 | 22,936 | +0.07(+0.75%) |
Apr 27, 2022 | 9.696 | 9.799 | 9.210 | 9.304 | 19,624 | -0.39(-4.04%) |
Apr 26, 2022 | 9.600 | 9.799 | 9.033 | 9.696 | 42,525 | +0.12(+1.24%) |
Apr 25, 2022 | 9.300 | 10.16 | 9.300 | 9.577 | 41,455 | +0.08(+0.81%) |
Apr 22, 2022 | 10.30 | 10.30 | 9.292 | 9.500 | 50,327 | -0.30(-3.11%) |
Apr 21, 2022 | 10.40 | 10.60 | 9.725 | 9.805 | 45,506 | -0.39(-3.87%) |
Apr 20, 2022 | 10.30 | 10.70 | 10.00 | 10.20 | 40,716 | +0.10(+0.99%) |
Apr 19, 2022 | 9.800 | 10.40 | 9.700 | 10.10 | 38,374 | +0.28(+2.87%) |
Apr 18, 2022 | 10.50 | 10.50 | 9.670 | 9.818 | 46,514 | -0.48(-4.68%) |
Apr 14, 2022 | 11.10 | 11.10 | 10.30 | 10.30 | 26,888 | -0.60(-5.50%) |
Apr 13, 2022 | 10.20 | 11.10 | 10.20 | 10.90 | 28,285 | +0.70(+6.86%) |
Apr 12, 2022 | 10.40 | 10.70 | 10.10 | 10.20 | 37,647 | -0.10(-0.97%) |
Apr 11, 2022 | 10.90 | 11.00 | 10.10 | 10.30 | 36,177 | -0.50(-4.63%) |
Apr 08, 2022 | 11.70 | 11.70 | 10.65 | 10.80 | 44,499 | -0.90(-7.69%) |
Apr 07, 2022 | 12.10 | 12.10 | 11.40 | 11.70 | 29,442 | -0.40(-3.31%) |
Apr 06, 2022 | 12.20 | 12.40 | 11.70 | 12.10 | 38,003 | -0.30(-2.42%) |
Apr 05, 2022 | 12.90 | 12.90 | 12.30 | 12.40 | 35,855 | -0.50(-3.88%) |
Apr 04, 2022 | 12.20 | 13.00 | 12.10 | 12.90 | 55,192 | +0.70(+5.74%) |
Apr 01, 2022 | 11.70 | 13.00 | 11.70 | 12.20 | 72,387 | +1.00(+8.93%) |
Mar 31, 2022 | 11.40 | 11.90 | 11.00 | 11.20 | 102,451 | -0.40(-3.45%) |
Mar 30, 2022 | 12.00 | 12.40 | 11.50 | 11.60 | 39,469 | -0.40(-3.33%) |
Mar 29, 2022 | 11.70 | 12.20 | 11.60 | 12.00 | 53,929 | +0.30(+2.56%) |
Mar 28, 2022 | 11.60 | 12.00 | 11.00 | 11.70 | 57,281 | +0.10(+0.86%) |
Mar 25, 2022 | 11.90 | 13.15 | 11.50 | 11.60 | 54,221 | -0.30(-2.52%) |
Mar 24, 2022 | 12.50 | 12.60 | 11.60 | 11.90 | 55,143 | -0.50(-4.03%) |
Mar 23, 2022 | 13.40 | 13.70 | 12.40 | 12.40 | 85,830 | -1.00(-7.46%) |
Mar 22, 2022 | 12.00 | 13.90 | 12.00 | 13.40 | 146,298 | +1.70(+14.53%) |
Mar 21, 2022 | 11.80 | 12.50 | 11.50 | 11.70 | 85,202 | +0.20(+1.74%) |
Mar 18, 2022 | 10.80 | 12.00 | 10.50 | 11.50 | 91,656 | +0.60(+5.50%) |
Mar 17, 2022 | 10.00 | 11.00 | 9.804 | 10.90 | 99,882 | +0.70(+6.86%) |
Mar 16, 2022 | 9.300 | 10.50 | 8.802 | 10.20 | 139,140 | +2.00(+24.39%) |
Mar 15, 2022 | 8.001 | 8.500 | 7.831 | 8.200 | 89,635 | +0.49(+6.36%) |
Mar 14, 2022 | 8.800 | 9.000 | 7.664 | 7.710 | 89,977 | -1.39(-15.26%) |
Mar 11, 2022 | 7.884 | 9.517 | 7.860 | 9.098 | 115,975 | +1.20(+15.16%) |
Mar 10, 2022 | 8.100 | 8.100 | 7.510 | 7.900 | 66,288 | -0.39(-4.70%) |
Mar 09, 2022 | 7.400 | 8.357 | 7.300 | 8.290 | 89,125 | +1.01(+13.87%) |
Mar 08, 2022 | 7.395 | 7.680 | 6.950 | 7.280 | 80,042 | +0.12(+1.65%) |
Mar 07, 2022 | 7.400 | 7.676 | 7.070 | 7.162 | 54,404 | -0.33(-4.44%) |
Mar 04, 2022 | 7.800 | 8.000 | 7.196 | 7.495 | 62,823 | -0.09(-1.24%) |
Mar 03, 2022 | 8.200 | 8.700 | 7.505 | 7.589 | 82,050 | -0.58(-7.08%) |
Mar 02, 2022 | 8.600 | 8.678 | 8.000 | 8.167 | 58,353 | -0.13(-1.61%) |
Mar 01, 2022 | 8.842 | 9.210 | 8.300 | 8.301 | 55,256 | -0.40(-4.58%) |
Feb 28, 2022 | 8.900 | 9.500 | 8.600 | 8.699 | 72,688 | -0.45(-4.95%) |
Feb 25, 2022 | 9.289 | 9.395 | 8.881 | 9.152 | 54,910 | -0.03(-0.37%) |
Feb 24, 2022 | 8.300 | 9.500 | 7.607 | 9.186 | 70,581 | +0.67(+7.83%) |
Feb 23, 2022 | 9.100 | 9.372 | 8.500 | 8.519 | 48,144 | -0.53(-5.84%) |
Feb 22, 2022 | 9.500 | 9.599 | 8.800 | 9.047 | 88,379 | -0.45(-4.70%) |
Feb 18, 2022 | 9.493 | 0 | -0.46(-4.58%) | |||
Feb 17, 2022 | 10.10 | 10.30 | 9.811 | 9.949 | 42,465 | -0.35(-3.41%) |
Feb 16, 2022 | 10.20 | 10.60 | 10.10 | 10.30 | 49,559 | -0.20(-1.90%) |
Feb 15, 2022 | 10.50 | 10.50 | 9.954 | 10.50 | 72,837 | +0.69(+7.08%) |
Feb 14, 2022 | 9.600 | 10.70 | 9.564 | 9.806 | 148,139 | +0.65(+7.10%) |
Feb 11, 2022 | 10.30 | 10.30 | 9.100 | 9.156 | 104,702 | -0.80(-8.07%) |
Feb 10, 2022 | 10.50 | 10.90 | 9.800 | 9.960 | 77,694 | -0.64(-6.04%) |
Feb 09, 2022 | 10.00 | 10.70 | 9.800 | 10.60 | 97,315 | +0.73(+7.40%) |
Feb 08, 2022 | 10.40 | 10.40 | 9.235 | 9.870 | 109,853 | -0.53(-5.10%) |
Feb 07, 2022 | 10.70 | 10.90 | 10.00 | 10.40 | 127,592 | +0.20(+1.96%) |
Feb 04, 2022 | 10.60 | 10.78 | 10.00 | 10.20 | 115,857 | -0.40(-3.77%) |
Feb 03, 2022 | 11.30 | 10.40 | 10.60 | 76,159 | -1.10(-9.40%) | |
Feb 02, 2022 | 13.00 | 13.14 | 11.50 | 11.70 | 78,157 | -1.00(-7.87%) |
Feb 01, 2022 | 12.20 | 12.70 | 11.80 | 12.70 | 112,454 | +0.60(+4.96%) |
Jan 31, 2022 | 11.30 | 12.10 | 140,524 | +1.20(+11.01%) | ||
Jan 28, 2022 | 10.39 | 10.90 | 10.02 | 10.90 | 45,893 | +0.60(+5.83%) |
Jan 27, 2022 | 11.70 | 11.74 | 10.10 | 10.30 | 64,117 | -0.70(-6.36%) |
Jan 26, 2022 | 11.60 | 11.80 | 10.80 | 11.00 | 68,303 | -0.20(-1.79%) |
Jan 25, 2022 | 11.00 | 11.50 | 10.60 | 11.20 | 116,966 | -0.40(-3.45%) |
Jan 24, 2022 | 12.30 | 12.30 | 10.30 | 11.60 | 116,195 | -0.50(-4.13%) |
Jan 21, 2022 | 12.30 | 12.60 | 11.90 | 12.10 | 95,896 | -0.30(-2.42%) |
Jan 20, 2022 | 12.80 | 13.30 | 12.20 | 12.40 | 54,682 | -0.10(-0.80%) |
Jan 19, 2022 | 13.00 | 13.50 | 12.20 | 12.50 | 77,187 | -0.50(-3.85%) |
Jan 18, 2022 | 15.00 | 16.00 | 12.90 | 13.00 | 207,365 | -1.80(-12.16%) |
Jan 14, 2022 | 14.80 | 0 | +0.70(+4.96%) | |||
Jan 13, 2022 | 15.40 | 15.39 | 13.65 | 14.10 | 99,592 | -0.60(-4.08%) |
Jan 12, 2022 | 15.40 | 15.82 | 14.50 | 14.70 | 110,429 | -0.70(-4.55%) |
Jan 11, 2022 | 15.40 | 16.80 | 15.20 | 15.40 | 91,131 | +0.20(+1.32%) |
Jan 10, 2022 | 16.00 | 16.10 | 14.80 | 15.20 | 74,087 | -0.80(-5.00%) |
Jan 07, 2022 | 17.00 | 17.60 | 15.60 | 16.00 | 70,552 | -0.70(-4.19%) |
Jan 06, 2022 | 18.50 | 18.90 | 16.50 | 16.70 | 160,390 | -1.60(-8.74%) |
Jan 05, 2022 | 18.60 | 19.00 | 17.30 | 18.30 | 232,078 | -0.30(-1.61%) |
Jan 04, 2022 | 17.90 | 19.11 | 16.22 | 18.60 | 382,457 | +1.10(+6.29%) |
Jan 03, 2022 | 15.50 | 17.80 | 15.00 | 17.50 | 414,243 | +2.90(+19.86%) |
Dec 31, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 108,970 | +0.80(+5.80%) |
Dec 30, 2021 | 12.40 | 15.00 | 12.40 | 13.80 | 152,281 | +0.80(+6.15%) |
Dec 29, 2021 | 13.70 | 13.70 | 12.30 | 13.00 | 130,589 | -0.60(-4.41%) |
Dec 28, 2021 | 13.60 | 14.20 | 13.11 | 13.60 | 133,686 | -0.20(-1.45%) |
Dec 27, 2021 | 15.80 | 15.80 | 13.70 | 13.80 | 185,621 | -1.80(-11.54%) |
Dec 23, 2021 | 15.20 | 16.00 | 14.95 | 15.60 | 86,269 | +0.20(+1.30%) |
Dec 22, 2021 | 15.60 | 15.60 | 14.60 | 15.40 | 66,146 | +0.10(+0.65%) |
Dec 21, 2021 | 15.40 | 15.80 | 14.80 | 15.30 | 72,044 | +0.10(+0.66%) |
Dec 20, 2021 | 16.00 | 16.00 | 14.80 | 15.20 | 110,154 | -0.80(-5.00%) |
Dec 17, 2021 | 15.30 | 16.50 | 14.30 | 16.00 | 117,294 | +0.50(+3.22%) |
Dec 16, 2021 | 17.60 | 17.60 | 15.20 | 15.50 | 121,128 | -2.10(-11.93%) |
Dec 15, 2021 | 16.20 | 17.60 | 15.50 | 17.60 | 69,852 | +1.80(+11.39%) |
Dec 14, 2021 | 16.30 | 17.30 | 15.45 | 15.80 | 90,056 | -1.40(-8.14%) |
Dec 13, 2021 | 17.50 | 17.68 | 16.60 | 17.20 | 65,870 | -0.30(-1.71%) |
Dec 10, 2021 | 19.00 | 19.06 | 17.25 | 17.50 | 50,668 | -1.30(-6.91%) |
Dec 09, 2021 | 19.80 | 20.00 | 18.20 | 18.80 | 74,714 | -0.70(-3.59%) |
Dec 08, 2021 | 18.40 | 19.60 | 18.00 | 19.50 | 68,268 | +0.70(+3.72%) |
Dec 07, 2021 | 17.60 | 18.90 | 16.80 | 18.80 | 78,189 | +1.90(+11.24%) |
Dec 06, 2021 | 17.40 | 17.40 | 15.40 | 16.90 | 102,413 | -0.50(-2.87%) |
Dec 03, 2021 | 19.60 | 19.60 | 17.00 | 17.40 | 85,150 | -1.50(-7.94%) |
Dec 02, 2021 | 20.30 | 20.26 | 18.16 | 18.90 | 84,422 | -0.40(-2.07%) |
Dec 01, 2021 | 22.40 | 22.40 | 19.00 | 19.30 | 96,520 | -2.70(-12.27%) |
Nov 30, 2021 | 21.10 | 22.00 | 20.60 | 22.00 | 127,112 | +1.20(+5.77%) |
Nov 29, 2021 | 23.20 | 23.25 | 20.70 | 20.80 | 85,675 | -1.30(-5.88%) |
Nov 26, 2021 | 23.20 | 23.60 | 22.00 | 22.10 | 62,437 | -1.10(-4.74%) |
Nov 24, 2021 | 22.70 | 23.86 | 22.60 | 23.20 | 83,499 | -0.07(-0.32%) |
Nov 23, 2021 | 24.80 | 24.80 | 22.90 | 23.27 | 56,041 | -1.33(-5.39%) |
Nov 22, 2021 | 25.50 | 26.13 | 23.40 | 24.60 | 71,828 | -1.40(-5.38%) |
Nov 19, 2021 | 25.40 | 26.45 | 25.40 | 26.00 | 42,510 | +0.70(+2.77%) |
Nov 18, 2021 | 28.40 | 25.60 | 25.20 | 25.30 | 62,192 | -1.10(-4.17%) |
Nov 17, 2021 | 26.80 | 27.60 | 26.30 | 26.40 | 37,532 | -0.60(-2.22%) |
Nov 16, 2021 | 28.50 | 28.65 | 26.70 | 27.00 | 59,503 | -1.50(-5.26%) |
Nov 15, 2021 | 29.20 | 30.60 | 28.30 | 28.50 | 83,151 | -0.50(-1.72%) |
Nov 12, 2021 | 29.10 | 29.20 | 27.20 | 29.00 | 71,560 | +0.10(+0.35%) |
Nov 11, 2021 | 31.00 | 31.15 | 27.20 | 28.90 | 256,493 | -3.10(-9.69%) |
Nov 10, 2021 | 27.20 | 32.00 | 1,571,182 | +6.30(+24.51%) | ||
Nov 09, 2021 | 24.20 | 25.87 | 23.10 | 25.70 | 101,000 | +2.10(+8.90%) |
Nov 08, 2021 | 23.60 | 24.20 | 23.20 | 23.60 | 46,061 | +0.40(+1.72%) |
Nov 05, 2021 | 25.50 | 25.66 | 23.03 | 23.20 | 70,365 | -2.20(-8.66%) |
Nov 04, 2021 | 25.50 | 26.10 | 24.70 | 25.40 | 47,308 | +0.60(+2.42%) |
Nov 03, 2021 | 28.40 | 28.40 | 24.60 | 24.80 | 79,956 | -2.45(-8.99%) |
Nov 02, 2021 | 24.10 | 27.45 | 24.00 | 27.25 | 68,575 | +3.15(+13.07%) |
Nov 01, 2021 | 24.70 | 23.90 | 23.60 | 24.10 | 54,456 | +0.20(+0.84%) |
Oct 29, 2021 | 22.60 | 24.10 | 22.30 | 23.90 | 75,728 | +1.20(+5.29%) |
Oct 28, 2021 | 22.50 | 22.70 | 22.20 | 22.70 | 26,141 | +0.50(+2.25%) |
Oct 27, 2021 | 22.40 | 22.60 | 22.00 | 22.20 | 21,821 | -0.50(-2.20%) |
Oct 26, 2021 | 22.30 | 22.90 | 22.70 | 40,944 | +0.50(+2.25%) | |
Oct 25, 2021 | 22.50 | 22.75 | 22.00 | 22.20 | 40,393 | -0.20(-0.89%) |
Oct 22, 2021 | 22.60 | 22.60 | 22.10 | 22.40 | 29,431 | -0.10(-0.44%) |
Oct 21, 2021 | 23.20 | 23.60 | 22.10 | 22.50 | 50,652 | -0.70(-3.02%) |
Oct 20, 2021 | 23.80 | 23.90 | 22.60 | 23.20 | 35,415 | -0.50(-2.11%) |
Oct 19, 2021 | 23.20 | 23.70 | 22.70 | 23.70 | 31,082 | +0.60(+2.60%) |
Oct 18, 2021 | 23.60 | 24.00 | 22.30 | 23.10 | 52,568 | -0.40(-1.70%) |
Oct 15, 2021 | 24.00 | 24.20 | 23.40 | 23.50 | 29,702 | -0.40(-1.67%) |
Oct 14, 2021 | 24.40 | 24.75 | 23.80 | 23.90 | 22,517 | -0.30(-1.24%) |
Oct 13, 2021 | 24.40 | 24.68 | 23.90 | 24.20 | 19,584 | -0.10(-0.41%) |
Oct 12, 2021 | 25.40 | 25.60 | 24.10 | 24.30 | 22,461 | -0.90(-3.57%) |
Oct 11, 2021 | 23.70 | 25.20 | 23.60 | 25.20 | 40,237 | +1.50(+6.33%) |
Oct 08, 2021 | 24.20 | 24.50 | 23.30 | 23.70 | 54,203 | -0.10(-0.42%) |
Oct 07, 2021 | 25.40 | 25.50 | 23.70 | 23.80 | 64,251 | -1.30(-5.18%) |
Oct 06, 2021 | 26.50 | 26.50 | 25.00 | 25.10 | 43,780 | -1.50(-5.64%) |
Oct 05, 2021 | 28.00 | 28.00 | 23.90 | 26.60 | 157,196 | -1.20(-4.32%) |
Oct 04, 2021 | 29.80 | 29.86 | 27.70 | 27.80 | 57,224 | -1.70(-5.76%) |
Oct 01, 2021 | 29.50 | 29.70 | 28.60 | 29.50 | 49,208 | -0.50(-1.67%) |
Sep 30, 2021 | 29.40 | 30.00 | 28.70 | 30.00 | 34,565 | +0.70(+2.39%) |
Sep 29, 2021 | 29.50 | 29.70 | 29.20 | 29.30 | 34,139 | -0.10(-0.34%) |
Sep 28, 2021 | 30.00 | 30.40 | 29.23 | 29.40 | 71,699 | -1.00(-3.29%) |
Sep 27, 2021 | 29.50 | 30.50 | 29.02 | 30.40 | 26,493 | +1.00(+3.40%) |
Sep 24, 2021 | 29.70 | 29.90 | 29.30 | 29.40 | 28,946 | -0.40(-1.34%) |
Sep 23, 2021 | 30.00 | 30.40 | 29.20 | 29.80 | 40,752 | +0.00(+0.00%) |
Sep 22, 2021 | 29.70 | 30.28 | 29.20 | 29.80 | 24,035 | +0.30(+1.02%) |
Sep 21, 2021 | 29.20 | 30.20 | 28.60 | 29.50 | 25,753 | +0.40(+1.37%) |
Sep 20, 2021 | 30.10 | 30.69 | 29.00 | 29.10 | 31,459 | -1.20(-3.96%) |
Sep 17, 2021 | 30.00 | 31.60 | 29.10 | 30.30 | 74,559 | +0.60(+2.02%) |
Sep 16, 2021 | 29.60 | 30.06 | 28.45 | 29.70 | 33,697 | +0.60(+2.06%) |
Sep 15, 2021 | 30.20 | 30.20 | 29.00 | 29.10 | 30,956 | -0.90(-3.00%) |
Sep 14, 2021 | 31.20 | 32.00 | 29.60 | 30.00 | 91,099 | -2.40(-7.41%) |
Sep 13, 2021 | 32.60 | 32.80 | 31.40 | 32.40 | 26,101 | +0.50(+1.57%) |
Sep 10, 2021 | 32.60 | 32.84 | 31.60 | 31.90 | 28,628 | -0.30(-0.93%) |
Sep 09, 2021 | 32.70 | 33.40 | 31.90 | 32.20 | 28,646 | -0.60(-1.83%) |
Sep 08, 2021 | 33.50 | 34.07 | 31.70 | 32.80 | 41,835 | -0.60(-1.80%) |
Sep 07, 2021 | 33.20 | 34.88 | 33.00 | 33.40 | 47,677 | +0.50(+1.52%) |
Sep 03, 2021 | 33.70 | 33.80 | 32.50 | 32.90 | 26,260 | -0.90(-2.66%) |
Sep 02, 2021 | 34.10 | 35.12 | 33.60 | 33.80 | 23,879 | -0.10(-0.29%) |