Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.320 | 5.390 | 5.100 | 5.110 | 336,606 | -0.22(-4.13%) |
Aug 30, 2022 | 5.650 | 5.735 | 5.300 | 5.330 | 291,445 | -0.31(-5.50%) |
Aug 29, 2022 | 5.770 | 5.820 | 5.620 | 5.640 | 312,157 | -0.18(-3.09%) |
Aug 26, 2022 | 6.120 | 6.120 | 5.800 | 5.820 | 411,450 | -0.29(-4.75%) |
Aug 25, 2022 | 6.130 | 6.205 | 5.980 | 6.110 | 279,809 | +0.00(+0.00%) |
Aug 24, 2022 | 6.250 | 6.360 | 6.050 | 6.110 | 222,707 | -0.13(-2.08%) |
Aug 23, 2022 | 6.250 | 6.450 | 6.210 | 6.240 | 368,808 | +0.00(+0.00%) |
Aug 22, 2022 | 6.600 | 6.620 | 6.160 | 6.240 | 290,413 | -0.50(-7.42%) |
Aug 19, 2022 | 6.760 | 6.830 | 6.520 | 6.740 | 652,050 | -0.15(-2.18%) |
Aug 18, 2022 | 6.960 | 7.200 | 6.870 | 6.890 | 229,467 | -0.13(-1.85%) |
Aug 17, 2022 | 7.220 | 7.220 | 6.970 | 7.020 | 188,200 | -0.34(-4.62%) |
Aug 16, 2022 | 7.540 | 7.560 | 7.330 | 7.360 | 166,770 | -0.23(-3.03%) |
Aug 15, 2022 | 7.680 | 7.710 | 7.400 | 7.590 | 273,124 | -0.11(-1.43%) |
Aug 12, 2022 | 7.590 | 7.735 | 7.540 | 7.700 | 501,481 | +0.14(+1.85%) |
Aug 11, 2022 | 7.370 | 7.780 | 7.350 | 7.560 | 347,528 | +0.22(+3.00%) |
Aug 10, 2022 | 7.780 | 7.810 | 6.940 | 7.340 | 628,069 | -0.36(-4.68%) |
Aug 09, 2022 | 9.840 | 9.840 | 6.270 | 7.700 | 1,978,722 | -3.07(-28.51%) |
Aug 08, 2022 | 10.24 | 10.86 | 10.24 | 10.77 | 186,428 | +0.63(+6.21%) |
Aug 05, 2022 | 9.850 | 10.32 | 9.790 | 10.14 | 174,074 | +0.16(+1.60%) |
Aug 04, 2022 | 9.820 | 10.02 | 9.609 | 9.980 | 184,858 | +0.27(+2.78%) |
Aug 03, 2022 | 9.580 | 10.00 | 9.520 | 9.710 | 167,174 | +0.17(+1.78%) |
Aug 02, 2022 | 9.160 | 9.650 | 9.070 | 9.540 | 195,391 | +0.35(+3.81%) |
Aug 01, 2022 | 9.200 | 9.310 | 8.910 | 9.190 | 226,478 | +0.01(+0.11%) |
Jul 29, 2022 | 8.930 | 9.240 | 8.860 | 9.180 | 185,874 | +0.29(+3.26%) |
Jul 28, 2022 | 9.500 | 9.530 | 8.890 | 8.890 | 292,692 | -0.60(-6.32%) |
Jul 27, 2022 | 9.090 | 9.510 | 8.888 | 9.490 | 202,569 | +0.51(+5.68%) |
Jul 26, 2022 | 9.180 | 9.240 | 8.800 | 8.980 | 140,424 | -0.34(-3.65%) |
Jul 25, 2022 | 9.420 | 9.650 | 9.420 | 9.320 | 186,313 | -0.02(-0.21%) |
Jul 22, 2022 | 9.550 | 9.571 | 9.213 | 9.340 | 97,125 | -0.20(-2.10%) |
Jul 21, 2022 | 9.350 | 9.557 | 9.180 | 9.540 | 105,143 | +0.08(+0.85%) |
Jul 20, 2022 | 9.280 | 9.490 | 9.120 | 9.460 | 184,889 | +0.11(+1.18%) |
Jul 19, 2022 | 8.580 | 9.375 | 8.580 | 9.350 | 419,068 | +0.90(+10.65%) |
Jul 18, 2022 | 8.760 | 8.870 | 8.270 | 8.450 | 238,482 | -0.05(-0.59%) |
Jul 15, 2022 | 8.230 | 8.680 | 8.190 | 8.500 | 218,056 | +0.49(+6.12%) |
Jul 14, 2022 | 8.240 | 8.275 | 7.830 | 8.010 | 410,486 | -0.36(-4.30%) |
Jul 13, 2022 | 8.830 | 8.870 | 8.350 | 8.370 | 180,082 | -0.52(-5.85%) |
Jul 12, 2022 | 8.260 | 8.910 | 8.160 | 8.890 | 246,399 | +0.67(+8.15%) |
Jul 11, 2022 | 8.730 | 8.730 | 8.140 | 8.220 | 230,073 | -0.59(-6.70%) |
Jul 08, 2022 | 8.880 | 9.000 | 8.650 | 8.810 | 150,505 | -0.06(-0.68%) |
Jul 07, 2022 | 8.800 | 9.075 | 8.800 | 8.870 | 75,519 | +0.14(+1.60%) |
Jul 06, 2022 | 8.910 | 9.150 | 8.710 | 8.730 | 251,142 | -0.27(-3.00%) |
Jul 05, 2022 | 8.300 | 9.000 | 8.130 | 9.000 | 316,671 | +0.45(+5.26%) |
Jul 01, 2022 | 8.250 | 8.570 | 8.160 | 8.550 | 178,296 | +0.28(+3.39%) |
Jun 30, 2022 | 8.610 | 8.670 | 8.110 | 8.270 | 307,936 | -0.54(-6.13%) |
Jun 29, 2022 | 8.970 | 8.970 | 8.650 | 8.810 | 202,087 | -0.19(-2.11%) |
Jun 28, 2022 | 9.220 | 9.760 | 8.860 | 9.000 | 423,517 | -0.22(-2.39%) |
Jun 27, 2022 | 8.440 | 9.575 | 8.400 | 9.220 | 789,485 | +0.97(+11.76%) |
Jun 24, 2022 | 8.770 | 8.810 | 8.240 | 8.250 | 1,553,133 | -0.24(-2.83%) |
Jun 23, 2022 | 8.750 | 8.998 | 8.370 | 8.490 | 285,468 | -0.20(-2.30%) |
Jun 22, 2022 | 8.830 | 9.170 | 8.670 | 8.690 | 223,545 | -0.36(-3.98%) |
Jun 21, 2022 | 9.310 | 9.570 | 9.030 | 9.050 | 294,345 | -0.10(-1.09%) |
Jun 17, 2022 | 9.160 | 9.470 | 8.915 | 9.150 | 444,402 | +0.16(+1.78%) |
Jun 16, 2022 | 9.720 | 9.810 | 8.980 | 8.990 | 311,453 | -1.01(-10.10%) |
Jun 15, 2022 | 10.11 | 10.25 | 9.920 | 10.00 | 250,875 | +0.04(+0.40%) |
Jun 14, 2022 | 10.28 | 10.29 | 9.890 | 9.960 | 297,629 | -0.13(-1.29%) |
Jun 13, 2022 | 10.50 | 10.56 | 9.680 | 10.09 | 293,514 | -0.65(-6.05%) |
Jun 10, 2022 | 11.12 | 11.23 | 10.70 | 10.74 | 252,048 | -0.70(-6.12%) |
Jun 09, 2022 | 12.06 | 12.12 | 11.29 | 11.44 | 155,501 | -0.71(-5.84%) |
Jun 08, 2022 | 12.67 | 12.79 | 12.06 | 12.15 | 118,973 | -0.52(-4.10%) |
Jun 07, 2022 | 11.78 | 12.70 | 11.78 | 12.67 | 351,329 | +0.74(+6.20%) |
Jun 06, 2022 | 11.69 | 12.06 | 11.46 | 11.93 | 178,659 | +0.46(+4.01%) |
Jun 03, 2022 | 11.40 | 11.51 | 11.10 | 11.47 | 233,482 | +0.08(+0.70%) |
Jun 02, 2022 | 11.37 | 11.62 | 11.26 | 11.39 | 238,173 | +0.09(+0.80%) |
Jun 01, 2022 | 11.28 | 11.47 | 11.09 | 11.30 | 188,965 | +0.04(+0.36%) |
May 31, 2022 | 11.20 | 11.44 | 10.90 | 11.26 | 460,478 | +0.17(+1.53%) |
May 27, 2022 | 11.24 | 11.45 | 11.05 | 11.09 | 92,631 | +0.00(+0.00%) |
May 26, 2022 | 11.02 | 11.33 | 10.85 | 11.09 | 185,293 | +0.25(+2.31%) |
May 25, 2022 | 10.73 | 10.99 | 10.52 | 10.84 | 105,946 | +0.11(+1.03%) |
May 24, 2022 | 10.85 | 10.85 | 10.48 | 10.73 | 99,940 | -0.28(-2.54%) |
May 23, 2022 | 10.66 | 11.04 | 10.66 | 11.01 | 177,984 | +0.38(+3.57%) |
May 20, 2022 | 10.93 | 11.59 | 10.28 | 10.63 | 220,578 | -0.26(-2.39%) |
May 19, 2022 | 10.87 | 11.35 | 10.80 | 10.89 | 208,290 | -0.07(-0.64%) |
May 18, 2022 | 11.29 | 11.58 | 10.87 | 10.96 | 192,931 | -0.37(-3.27%) |
May 17, 2022 | 11.47 | 11.63 | 11.18 | 11.33 | 278,639 | +0.14(+1.25%) |
May 16, 2022 | 11.36 | 11.62 | 11.19 | 11.19 | 133,845 | -0.25(-2.19%) |
May 13, 2022 | 11.73 | 11.92 | 11.39 | 11.44 | 110,451 | -0.06(-0.52%) |
May 12, 2022 | 11.62 | 11.80 | 11.01 | 11.50 | 364,022 | -0.27(-2.29%) |
May 11, 2022 | 11.94 | 12.36 | 11.50 | 11.77 | 159,018 | -0.07(-0.59%) |
May 10, 2022 | 11.06 | 12.34 | 10.89 | 11.84 | 313,989 | +1.05(+9.73%) |
May 09, 2022 | 11.55 | 11.56 | 10.59 | 10.79 | 199,005 | -0.84(-7.22%) |
May 06, 2022 | 11.81 | 11.97 | 11.51 | 11.63 | 171,366 | -0.31(-2.60%) |
May 05, 2022 | 12.47 | 12.86 | 11.80 | 11.94 | 126,877 | -0.80(-6.28%) |
May 04, 2022 | 12.04 | 12.82 | 11.93 | 12.74 | 100,991 | +0.68(+5.64%) |
May 03, 2022 | 11.96 | 12.25 | 11.88 | 12.06 | 108,595 | +0.09(+0.75%) |
May 02, 2022 | 11.59 | 12.11 | 11.40 | 11.97 | 108,694 | +0.38(+3.28%) |
Apr 29, 2022 | 12.03 | 12.39 | 11.53 | 11.59 | 58,558 | -0.61(-5.00%) |
Apr 28, 2022 | 11.78 | 12.42 | 11.70 | 12.20 | 148,974 | +0.67(+5.81%) |
Apr 27, 2022 | 11.96 | 12.03 | 11.26 | 11.53 | 272,979 | -0.43(-3.60%) |
Apr 26, 2022 | 12.37 | 12.39 | 11.87 | 11.96 | 114,647 | -0.59(-4.70%) |
Apr 25, 2022 | 12.02 | 12.78 | 11.85 | 12.55 | 190,258 | +0.46(+3.80%) |
Apr 22, 2022 | 12.73 | 12.73 | 12.04 | 12.09 | 105,475 | -0.61(-4.80%) |
Apr 21, 2022 | 13.43 | 13.43 | 12.62 | 12.70 | 99,019 | -0.52(-3.93%) |
Apr 20, 2022 | 13.50 | 13.81 | 13.00 | 13.22 | 117,560 | -0.29(-2.15%) |
Apr 19, 2022 | 13.64 | 13.97 | 13.41 | 13.51 | 148,370 | -0.11(-0.81%) |
Apr 18, 2022 | 13.57 | 13.79 | 12.98 | 13.62 | 231,274 | +0.12(+0.89%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.48 | 13.50 | 266,233 | -0.37(-2.67%) |
Apr 13, 2022 | 13.69 | 14.05 | 13.54 | 13.87 | 197,277 | +0.20(+1.46%) |
Apr 12, 2022 | 13.81 | 13.83 | 13.45 | 13.67 | 176,620 | +0.15(+1.11%) |
Apr 11, 2022 | 13.92 | 13.95 | 13.38 | 13.52 | 204,687 | -0.55(-3.91%) |
Apr 08, 2022 | 13.82 | 14.34 | 13.65 | 14.07 | 97,845 | +0.22(+1.59%) |
Apr 07, 2022 | 14.12 | 14.42 | 13.26 | 13.85 | 135,998 | -0.27(-1.91%) |
Apr 06, 2022 | 14.14 | 14.24 | 13.65 | 14.12 | 156,852 | -0.14(-0.98%) |
Apr 05, 2022 | 14.43 | 14.57 | 13.88 | 14.26 | 132,922 | -0.17(-1.18%) |
Apr 04, 2022 | 14.72 | 14.91 | 13.84 | 14.43 | 215,116 | -0.24(-1.64%) |
Apr 01, 2022 | 14.45 | 14.73 | 14.00 | 14.67 | 156,887 | +0.31(+2.16%) |
Mar 31, 2022 | 14.01 | 14.47 | 13.95 | 14.36 | 129,127 | +0.35(+2.50%) |
Mar 30, 2022 | 14.06 | 14.33 | 13.95 | 14.01 | 75,302 | -0.14(-0.99%) |
Mar 29, 2022 | 13.60 | 14.15 | 13.60 | 14.15 | 87,942 | +0.69(+5.13%) |
Mar 28, 2022 | 13.46 | 13.55 | 13.03 | 13.46 | 85,071 | +0.07(+0.52%) |
Mar 25, 2022 | 13.53 | 13.70 | 13.17 | 13.39 | 75,670 | -0.09(-0.67%) |
Mar 24, 2022 | 13.62 | 13.78 | 13.30 | 13.48 | 52,659 | -0.05(-0.37%) |
Mar 23, 2022 | 14.19 | 14.19 | 13.48 | 13.53 | 59,324 | -0.73(-5.12%) |
Mar 22, 2022 | 14.35 | 14.65 | 14.12 | 14.26 | 88,976 | +0.03(+0.21%) |
Mar 21, 2022 | 14.26 | 14.63 | 14.12 | 14.23 | 103,962 | -0.06(-0.42%) |
Mar 18, 2022 | 13.91 | 14.36 | 13.68 | 14.29 | 166,724 | +0.32(+2.29%) |
Mar 17, 2022 | 13.79 | 14.16 | 13.68 | 13.97 | 80,079 | +0.12(+0.87%) |
Mar 16, 2022 | 13.62 | 14.07 | 13.55 | 13.85 | 112,736 | +0.36(+2.67%) |
Mar 15, 2022 | 14.05 | 14.07 | 13.43 | 13.49 | 112,542 | -0.50(-3.57%) |
Mar 14, 2022 | 13.63 | 14.06 | 13.50 | 13.99 | 211,124 | +0.94(+7.20%) |
Mar 11, 2022 | 13.46 | 13.51 | 12.97 | 13.05 | 145,608 | -0.21(-1.58%) |
Mar 10, 2022 | 13.31 | 13.42 | 12.65 | 13.26 | 250,266 | -0.32(-2.36%) |
Mar 09, 2022 | 13.49 | 13.90 | 13.49 | 13.58 | 99,331 | +0.45(+3.43%) |
Mar 08, 2022 | 13.46 | 13.57 | 12.94 | 13.13 | 140,866 | -0.32(-2.38%) |
Mar 07, 2022 | 14.83 | 14.87 | 13.42 | 13.45 | 152,676 | -1.32(-8.94%) |
Mar 04, 2022 | 15.59 | 15.59 | 14.67 | 14.77 | 129,137 | -0.94(-5.98%) |
Mar 03, 2022 | 15.94 | 16.53 | 15.64 | 15.71 | 225,246 | -0.09(-0.57%) |
Mar 02, 2022 | 15.41 | 15.84 | 15.02 | 15.80 | 237,930 | +0.78(+5.19%) |
Mar 01, 2022 | 16.30 | 16.66 | 14.91 | 15.02 | 103,893 | -1.32(-8.08%) |
Feb 28, 2022 | 16.27 | 16.66 | 16.04 | 16.34 | 229,607 | -0.31(-1.86%) |
Feb 25, 2022 | 16.87 | 17.06 | 16.15 | 16.65 | 190,071 | -0.26(-1.54%) |
Feb 24, 2022 | 15.95 | 17.01 | 15.95 | 16.91 | 154,773 | +0.18(+1.08%) |
Feb 23, 2022 | 16.78 | 17.20 | 16.66 | 16.73 | 192,858 | +0.10(+0.60%) |
Feb 22, 2022 | 16.89 | 17.27 | 16.24 | 16.63 | 216,705 | -0.52(-3.03%) |
Feb 18, 2022 | 17.15 | 0 | -0.18(-1.04%) | |||
Feb 17, 2022 | 17.44 | 17.78 | 17.12 | 17.33 | 111,797 | -0.28(-1.59%) |
Feb 16, 2022 | 17.33 | 17.80 | 17.23 | 17.61 | 316,736 | +0.30(+1.73%) |
Feb 15, 2022 | 17.01 | 17.66 | 16.94 | 17.31 | 184,438 | +0.46(+2.73%) |
Feb 14, 2022 | 17.07 | 17.10 | 16.71 | 16.85 | 61,514 | -0.14(-0.82%) |
Feb 11, 2022 | 17.12 | 17.47 | 16.76 | 16.99 | 109,749 | -0.06(-0.35%) |
Feb 10, 2022 | 17.11 | 17.53 | 16.96 | 17.05 | 121,815 | -0.19(-1.10%) |
Feb 09, 2022 | 17.25 | 17.50 | 17.05 | 17.24 | 113,086 | +0.01(+0.06%) |
Feb 08, 2022 | 16.97 | 17.45 | 16.80 | 17.23 | 163,959 | +0.14(+0.82%) |
Feb 07, 2022 | 16.71 | 17.43 | 16.71 | 17.09 | 128,606 | +0.24(+1.42%) |
Feb 04, 2022 | 16.77 | 17.05 | 16.45 | 16.85 | 112,207 | -0.06(-0.35%) |
Feb 03, 2022 | 17.32 | 16.89 | 16.91 | 76,497 | -0.51(-2.93%) | |
Feb 02, 2022 | 17.99 | 18.20 | 17.27 | 17.42 | 104,652 | -0.59(-3.28%) |
Feb 01, 2022 | 18.09 | 18.39 | 17.66 | 18.01 | 150,785 | +0.00(+0.00%) |
Jan 31, 2022 | 17.75 | 18.01 | 163,589 | +0.00(+0.00%) | ||
Jan 28, 2022 | 18.01 | 18.87 | 17.63 | 18.01 | 84,525 | -0.09(-0.50%) |
Jan 27, 2022 | 18.79 | 19.16 | 18.04 | 18.10 | 144,892 | -0.65(-3.47%) |
Jan 26, 2022 | 19.03 | 19.50 | 18.58 | 18.75 | 56,805 | -0.15(-0.79%) |
Jan 25, 2022 | 19.00 | 19.34 | 18.49 | 18.90 | 65,961 | -0.29(-1.51%) |
Jan 24, 2022 | 18.67 | 19.30 | 18.00 | 19.19 | 101,444 | +0.23(+1.21%) |
Jan 21, 2022 | 19.35 | 19.50 | 18.78 | 18.96 | 116,152 | -0.33(-1.71%) |
Jan 20, 2022 | 19.82 | 20.30 | 19.24 | 19.29 | 263,269 | -0.61(-3.07%) |
Jan 19, 2022 | 19.50 | 19.99 | 19.10 | 19.90 | 124,337 | +0.97(+5.12%) |
Jan 18, 2022 | 19.00 | 19.09 | 18.13 | 18.93 | 163,277 | -0.34(-1.76%) |
Jan 14, 2022 | 19.27 | 0 | -0.48(-2.43%) | |||
Jan 13, 2022 | 19.80 | 20.22 | 19.64 | 19.75 | 63,269 | +0.15(+0.77%) |
Jan 12, 2022 | 19.73 | 19.77 | 19.16 | 19.60 | 150,660 | +0.10(+0.51%) |
Jan 11, 2022 | 19.45 | 19.65 | 19.02 | 19.50 | 68,779 | +0.27(+1.40%) |
Jan 10, 2022 | 19.90 | 20.31 | 19.06 | 19.23 | 83,984 | -0.83(-4.14%) |
Jan 07, 2022 | 20.21 | 20.57 | 19.96 | 20.06 | 62,771 | -0.25(-1.23%) |
Jan 06, 2022 | 20.24 | 21.39 | 19.22 | 20.31 | 60,076 | +0.12(+0.59%) |
Jan 05, 2022 | 20.68 | 20.92 | 20.16 | 20.19 | 79,147 | -0.48(-2.32%) |
Jan 04, 2022 | 20.66 | 21.07 | 20.44 | 20.67 | 149,840 | +0.03(+0.15%) |
Jan 03, 2022 | 20.45 | 21.21 | 20.45 | 20.64 | 71,703 | +0.39(+1.93%) |
Dec 31, 2021 | 20.37 | 20.80 | 19.65 | 20.25 | 160,624 | -0.24(-1.17%) |
Dec 30, 2021 | 20.17 | 20.61 | 20.10 | 20.49 | 170,067 | +0.21(+1.04%) |
Dec 29, 2021 | 20.45 | 20.62 | 20.11 | 20.28 | 71,607 | -0.28(-1.36%) |
Dec 28, 2021 | 21.53 | 21.74 | 20.56 | 20.56 | 83,209 | -0.93(-4.33%) |
Dec 27, 2021 | 21.06 | 21.68 | 20.70 | 21.49 | 247,382 | +0.30(+1.42%) |
Dec 23, 2021 | 21.03 | 21.78 | 21.02 | 21.19 | 61,553 | +0.40(+1.92%) |
Dec 22, 2021 | 20.64 | 21.07 | 20.36 | 20.79 | 278,143 | +0.13(+0.63%) |
Dec 21, 2021 | 20.66 | 21.16 | 20.66 | 20.66 | 87,652 | +0.39(+1.92%) |
Dec 20, 2021 | 19.97 | 20.75 | 19.54 | 20.27 | 306,611 | -0.15(-0.73%) |
Dec 17, 2021 | 19.36 | 20.47 | 18.82 | 20.42 | 467,212 | +0.96(+4.93%) |
Dec 16, 2021 | 20.69 | 20.77 | 19.37 | 19.46 | 125,549 | -0.96(-4.70%) |
Dec 15, 2021 | 19.94 | 20.77 | 19.78 | 20.42 | 138,770 | +0.35(+1.74%) |
Dec 14, 2021 | 20.34 | 21.33 | 19.96 | 20.07 | 154,731 | -0.33(-1.62%) |
Dec 13, 2021 | 21.18 | 21.18 | 20.02 | 20.40 | 149,987 | -0.88(-4.14%) |
Dec 10, 2021 | 22.06 | 22.95 | 21.20 | 21.28 | 93,430 | -0.56(-2.56%) |
Dec 09, 2021 | 22.34 | 22.80 | 21.81 | 21.84 | 71,446 | -0.79(-3.49%) |
Dec 08, 2021 | 22.30 | 23.15 | 21.48 | 22.63 | 117,393 | +0.22(+0.98%) |
Dec 07, 2021 | 21.64 | 22.75 | 21.64 | 22.41 | 102,893 | +0.96(+4.48%) |
Dec 06, 2021 | 20.78 | 22.05 | 20.36 | 21.45 | 108,125 | +0.80(+3.87%) |
Dec 03, 2021 | 21.62 | 21.70 | 20.52 | 20.65 | 82,714 | -0.82(-3.82%) |
Dec 02, 2021 | 20.79 | 21.60 | 20.11 | 21.47 | 160,488 | +0.77(+3.72%) |
Dec 01, 2021 | 22.08 | 22.32 | 20.64 | 20.70 | 132,308 | -0.77(-3.59%) |
Nov 30, 2021 | 21.54 | 21.66 | 21.26 | 21.47 | 354,322 | -0.36(-1.65%) |
Nov 29, 2021 | 23.01 | 23.31 | 21.81 | 21.83 | 103,106 | -0.81(-3.58%) |
Nov 26, 2021 | 22.57 | 22.77 | 21.94 | 22.64 | 59,881 | -0.60(-2.58%) |
Nov 24, 2021 | 23.54 | 23.92 | 22.64 | 23.24 | 76,270 | -0.51(-2.15%) |
Nov 23, 2021 | 24.04 | 24.04 | 23.22 | 23.75 | 80,247 | -0.07(-0.29%) |
Nov 22, 2021 | 24.07 | 24.68 | 23.12 | 23.82 | 110,326 | +0.06(+0.25%) |
Nov 19, 2021 | 24.49 | 24.69 | 23.71 | 23.76 | 119,029 | -0.85(-3.45%) |
Nov 18, 2021 | 25.35 | 24.71 | 24.51 | 24.61 | 92,915 | -0.66(-2.61%) |
Nov 17, 2021 | 25.54 | 26.18 | 25.05 | 25.27 | 96,287 | -0.02(-0.08%) |
Nov 16, 2021 | 25.83 | 26.28 | 24.70 | 25.29 | 98,817 | -0.62(-2.39%) |
Nov 15, 2021 | 27.84 | 27.84 | 24.57 | 25.91 | 264,061 | -1.83(-6.60%) |
Nov 12, 2021 | 27.08 | 27.95 | 27.01 | 27.74 | 134,209 | +0.90(+3.35%) |
Nov 11, 2021 | 26.89 | 27.50 | 26.78 | 26.84 | 66,722 | -0.13(-0.48%) |
Nov 10, 2021 | 26.73 | 26.97 | 66,701 | +0.24(+0.90%) | ||
Nov 09, 2021 | 26.85 | 27.00 | 26.33 | 26.73 | 64,051 | -0.10(-0.37%) |
Nov 08, 2021 | 25.58 | 26.99 | 24.97 | 26.83 | 133,204 | +1.63(+6.47%) |
Nov 05, 2021 | 25.87 | 26.63 | 25.11 | 25.20 | 242,606 | -0.20(-0.79%) |
Nov 04, 2021 | 24.75 | 27.46 | 24.42 | 25.40 | 442,655 | +2.00(+8.55%) |
Nov 03, 2021 | 23.46 | 24.36 | 22.74 | 23.40 | 349,488 | +0.08(+0.34%) |
Nov 02, 2021 | 23.46 | 23.88 | 23.01 | 23.32 | 123,013 | -0.16(-0.68%) |
Nov 01, 2021 | 23.42 | 23.88 | 23.23 | 23.48 | 208,537 | +0.25(+1.08%) |
Oct 29, 2021 | 22.23 | 23.29 | 22.11 | 23.23 | 146,127 | +1.04(+4.69%) |
Oct 28, 2021 | 23.03 | 23.03 | 21.77 | 22.19 | 171,803 | -0.65(-2.85%) |
Oct 27, 2021 | 23.77 | 23.94 | 22.67 | 22.84 | 138,227 | -1.13(-4.71%) |
Oct 26, 2021 | 24.42 | 23.80 | 23.97 | 176,813 | -0.44(-1.80%) | |
Oct 25, 2021 | 24.50 | 24.62 | 24.20 | 24.41 | 97,728 | -0.07(-0.29%) |
Oct 22, 2021 | 24.53 | 24.74 | 24.19 | 24.48 | 34,517 | -0.13(-0.53%) |
Oct 21, 2021 | 24.93 | 25.15 | 24.42 | 24.61 | 30,138 | -0.37(-1.48%) |
Oct 20, 2021 | 24.80 | 25.05 | 24.26 | 24.98 | 72,783 | +0.06(+0.24%) |
Oct 19, 2021 | 25.18 | 25.18 | 24.70 | 24.92 | 33,588 | -0.25(-0.99%) |
Oct 18, 2021 | 25.20 | 25.39 | 24.95 | 25.17 | 70,658 | -0.09(-0.36%) |
Oct 15, 2021 | 25.62 | 25.88 | 25.11 | 25.26 | 170,960 | +0.05(+0.20%) |
Oct 14, 2021 | 24.78 | 25.32 | 24.62 | 25.21 | 108,313 | +0.79(+3.24%) |
Oct 13, 2021 | 25.65 | 25.65 | 24.21 | 24.42 | 67,255 | -1.18(-4.61%) |
Oct 12, 2021 | 25.31 | 26.23 | 25.31 | 25.60 | 46,069 | +0.26(+1.03%) |
Oct 11, 2021 | 25.54 | 25.77 | 25.18 | 25.34 | 42,930 | +0.09(+0.36%) |
Oct 08, 2021 | 25.55 | 25.94 | 24.93 | 25.25 | 205,815 | -0.62(-2.40%) |
Oct 07, 2021 | 25.40 | 26.59 | 24.71 | 25.87 | 94,928 | +0.65(+2.58%) |
Oct 06, 2021 | 25.30 | 25.73 | 24.85 | 25.22 | 77,502 | -0.17(-0.67%) |
Oct 05, 2021 | 25.48 | 25.78 | 24.68 | 25.39 | 220,250 | +0.00(+0.00%) |
Oct 04, 2021 | 25.39 | 25.55 | 25.03 | 25.39 | 53,244 | +0.10(+0.40%) |
Oct 01, 2021 | 25.07 | 25.87 | 24.92 | 25.29 | 97,447 | +0.26(+1.04%) |
Sep 30, 2021 | 25.69 | 25.83 | 24.85 | 25.03 | 137,255 | -0.51(-2.00%) |
Sep 29, 2021 | 25.27 | 25.68 | 24.80 | 25.54 | 61,374 | +0.33(+1.31%) |
Sep 28, 2021 | 25.57 | 25.84 | 24.26 | 25.21 | 62,582 | -0.39(-1.52%) |
Sep 27, 2021 | 24.85 | 25.73 | 24.57 | 25.60 | 81,736 | +0.91(+3.69%) |
Sep 24, 2021 | 24.04 | 25.16 | 23.93 | 24.69 | 57,674 | +0.69(+2.88%) |
Sep 23, 2021 | 23.86 | 24.19 | 23.70 | 24.00 | 19,599 | +0.37(+1.57%) |
Sep 22, 2021 | 23.54 | 23.99 | 23.17 | 23.63 | 27,387 | +0.33(+1.42%) |
Sep 21, 2021 | 23.80 | 23.96 | 22.88 | 23.30 | 52,658 | -0.30(-1.27%) |
Sep 20, 2021 | 23.79 | 24.10 | 23.25 | 23.60 | 47,765 | -0.86(-3.52%) |
Sep 17, 2021 | 24.16 | 24.50 | 23.86 | 24.46 | 88,664 | +0.30(+1.24%) |
Sep 16, 2021 | 24.15 | 24.38 | 23.74 | 24.16 | 24,235 | -0.03(-0.12%) |
Sep 15, 2021 | 24.07 | 24.21 | 23.37 | 24.19 | 40,220 | +0.02(+0.08%) |
Sep 14, 2021 | 24.46 | 24.74 | 24.00 | 24.17 | 55,158 | -0.28(-1.15%) |
Sep 13, 2021 | 24.34 | 24.68 | 24.11 | 24.45 | 35,455 | +0.30(+1.24%) |
Sep 10, 2021 | 24.63 | 24.98 | 24.05 | 24.15 | 28,296 | -0.27(-1.11%) |
Sep 09, 2021 | 24.79 | 25.68 | 23.50 | 24.42 | 318,241 | -0.38(-1.53%) |
Sep 08, 2021 | 25.18 | 25.28 | 24.58 | 24.80 | 38,962 | -0.48(-1.90%) |
Sep 07, 2021 | 25.79 | 25.85 | 25.26 | 25.28 | 26,773 | -0.37(-1.44%) |
Sep 03, 2021 | 25.58 | 26.09 | 25.05 | 25.65 | 37,033 | +0.04(+0.16%) |
Sep 02, 2021 | 25.52 | 26.02 | 25.12 | 25.61 | 30,540 | +0.12(+0.47%) |