Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.250 | 6.658 | 6.100 | 6.100 | 72,402 | -0.17(-2.71%) |
Apr 28, 2022 | 6.020 | 6.300 | 5.790 | 6.270 | 45,193 | +0.26(+4.33%) |
Apr 27, 2022 | 6.120 | 6.281 | 5.880 | 6.010 | 64,408 | -0.08(-1.31%) |
Apr 26, 2022 | 6.560 | 6.560 | 6.050 | 6.090 | 67,040 | -0.53(-8.01%) |
Apr 25, 2022 | 6.400 | 6.670 | 6.320 | 6.620 | 71,798 | +0.03(+0.46%) |
Apr 22, 2022 | 6.760 | 6.810 | 6.420 | 6.590 | 57,064 | -0.08(-1.20%) |
Apr 21, 2022 | 7.250 | 7.310 | 6.556 | 6.670 | 101,491 | -0.50(-6.97%) |
Apr 20, 2022 | 7.520 | 7.520 | 7.130 | 7.170 | 55,010 | -0.30(-4.02%) |
Apr 19, 2022 | 7.120 | 7.512 | 7.070 | 7.470 | 60,356 | +0.26(+3.61%) |
Apr 18, 2022 | 7.500 | 7.710 | 7.130 | 7.210 | 105,721 | -0.29(-3.87%) |
Apr 14, 2022 | 7.670 | 7.821 | 7.300 | 7.500 | 97,006 | -0.23(-2.98%) |
Apr 13, 2022 | 7.740 | 7.934 | 7.580 | 7.730 | 80,467 | +0.10(+1.31%) |
Apr 12, 2022 | 7.980 | 8.270 | 7.435 | 7.630 | 134,131 | -0.10(-1.29%) |
Apr 11, 2022 | 8.270 | 8.390 | 7.650 | 7.730 | 239,996 | -0.68(-8.09%) |
Apr 08, 2022 | 8.300 | 8.540 | 8.160 | 8.410 | 164,322 | +0.08(+0.96%) |
Apr 07, 2022 | 9.070 | 9.070 | 8.220 | 8.330 | 206,611 | -0.63(-7.03%) |
Apr 06, 2022 | 8.770 | 9.050 | 8.340 | 8.960 | 234,084 | +0.03(+0.34%) |
Apr 05, 2022 | 9.320 | 9.340 | 8.100 | 8.930 | 528,344 | -0.12(-1.33%) |
Apr 04, 2022 | 8.200 | 9.220 | 8.150 | 9.050 | 599,736 | +1.05(+13.13%) |
Apr 01, 2022 | 7.170 | 8.140 | 7.100 | 8.000 | 511,122 | +1.15(+16.79%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.770 | 6.850 | 88,064 | -0.14(-2.00%) |
Mar 30, 2022 | 7.080 | 7.125 | 6.900 | 6.990 | 69,638 | -0.09(-1.27%) |
Mar 29, 2022 | 7.140 | 7.330 | 7.019 | 7.080 | 93,701 | +0.03(+0.43%) |
Mar 28, 2022 | 7.080 | 7.190 | 6.810 | 7.050 | 101,189 | +0.13(+1.88%) |
Mar 25, 2022 | 7.370 | 7.430 | 6.730 | 6.920 | 171,823 | -0.26(-3.62%) |
Mar 24, 2022 | 6.690 | 7.320 | 6.650 | 7.180 | 251,230 | +0.64(+9.79%) |
Mar 23, 2022 | 6.330 | 6.640 | 6.150 | 6.540 | 136,985 | +0.15(+2.35%) |
Mar 22, 2022 | 6.050 | 6.500 | 6.000 | 6.390 | 170,515 | +0.44(+7.39%) |
Mar 21, 2022 | 6.000 | 6.120 | 5.800 | 5.950 | 108,276 | -0.03(-0.50%) |
Mar 18, 2022 | 5.780 | 6.130 | 5.780 | 5.980 | 466,259 | +0.14(+2.40%) |
Mar 17, 2022 | 5.760 | 6.060 | 5.600 | 5.840 | 144,285 | +0.10(+1.74%) |
Mar 16, 2022 | 5.510 | 5.760 | 5.300 | 5.740 | 247,018 | +0.50(+9.54%) |
Mar 15, 2022 | 5.390 | 5.540 | 5.150 | 5.240 | 163,535 | -0.16(-2.96%) |
Mar 14, 2022 | 5.810 | 5.890 | 5.340 | 5.400 | 137,547 | -0.36(-6.25%) |
Mar 11, 2022 | 6.120 | 6.135 | 5.700 | 5.760 | 125,234 | -0.33(-5.42%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.820 | 6.090 | 88,325 | -0.23(-3.64%) |
Mar 09, 2022 | 6.110 | 6.450 | 6.042 | 6.320 | 163,213 | +0.29(+4.81%) |
Mar 08, 2022 | 5.580 | 6.230 | 5.580 | 6.030 | 103,208 | +0.46(+8.26%) |
Mar 07, 2022 | 5.850 | 6.100 | 5.550 | 5.570 | 95,312 | -0.28(-4.79%) |
Mar 04, 2022 | 6.170 | 6.190 | 5.750 | 5.850 | 117,248 | -0.41(-6.55%) |
Mar 03, 2022 | 6.400 | 6.450 | 6.100 | 6.260 | 71,518 | -0.11(-1.73%) |
Mar 02, 2022 | 6.620 | 6.665 | 6.200 | 6.370 | 94,966 | -0.13(-2.00%) |
Mar 01, 2022 | 6.200 | 6.710 | 5.855 | 6.500 | 441,813 | +0.39(+6.38%) |
Feb 28, 2022 | 6.140 | 6.420 | 5.920 | 6.110 | 149,667 | -0.02(-0.33%) |
Feb 25, 2022 | 5.890 | 6.180 | 5.721 | 6.130 | 80,694 | +0.31(+5.33%) |
Feb 24, 2022 | 5.300 | 5.860 | 5.210 | 5.820 | 135,583 | +0.16(+2.83%) |
Feb 23, 2022 | 5.750 | 5.950 | 5.560 | 5.660 | 99,897 | -0.06(-1.05%) |
Feb 22, 2022 | 6.290 | 6.290 | 5.700 | 5.720 | 118,251 | -0.62(-9.78%) |
Feb 18, 2022 | 6.340 | 0 | +0.01(+0.16%) | |||
Feb 17, 2022 | 6.540 | 6.540 | 6.180 | 6.330 | 63,774 | -0.27(-4.09%) |
Feb 16, 2022 | 6.330 | 6.830 | 6.312 | 6.600 | 84,709 | +0.17(+2.64%) |
Feb 15, 2022 | 6.490 | 6.620 | 6.370 | 6.430 | 160,839 | +0.37(+6.11%) |
Feb 14, 2022 | 6.400 | 6.464 | 5.990 | 6.060 | 134,975 | -0.44(-6.77%) |
Feb 11, 2022 | 6.670 | 6.880 | 6.460 | 6.500 | 160,714 | -0.07(-1.07%) |
Feb 10, 2022 | 6.250 | 6.869 | 6.200 | 6.570 | 190,855 | +0.06(+0.92%) |
Feb 09, 2022 | 6.300 | 6.530 | 6.270 | 6.510 | 81,931 | +0.27(+4.33%) |
Feb 08, 2022 | 6.130 | 6.240 | 5.940 | 6.240 | 79,499 | +0.19(+3.14%) |
Feb 07, 2022 | 6.030 | 6.420 | 5.990 | 6.050 | 91,423 | +0.11(+1.85%) |
Feb 04, 2022 | 5.810 | 6.200 | 5.760 | 5.940 | 128,274 | +0.07(+1.19%) |
Feb 03, 2022 | 6.160 | 5.750 | 5.870 | 171,911 | -0.40(-6.38%) | |
Feb 02, 2022 | 7.060 | 7.140 | 6.050 | 6.270 | 380,127 | -0.55(-8.06%) |
Feb 01, 2022 | 5.810 | 6.970 | 5.650 | 6.820 | 373,650 | +1.18(+20.92%) |
Jan 31, 2022 | 5.250 | 5.680 | 5.640 | 141,260 | +0.52(+10.16%) | |
Jan 28, 2022 | 5.040 | 5.313 | 4.930 | 5.120 | 206,985 | +0.10(+1.99%) |
Jan 27, 2022 | 5.370 | 5.370 | 4.950 | 5.020 | 184,868 | -0.19(-3.65%) |
Jan 26, 2022 | 5.420 | 5.550 | 5.180 | 5.210 | 301,343 | +0.11(+2.16%) |
Jan 25, 2022 | 5.080 | 5.240 | 4.950 | 5.100 | 280,534 | -0.10(-1.92%) |
Jan 24, 2022 | 5.500 | 5.630 | 4.910 | 5.200 | 463,230 | -0.57(-9.88%) |
Jan 21, 2022 | 6.160 | 6.250 | 5.730 | 5.770 | 304,905 | -0.53(-8.41%) |
Jan 20, 2022 | 6.550 | 6.900 | 6.250 | 6.300 | 105,583 | -0.23(-3.52%) |
Jan 19, 2022 | 7.000 | 7.000 | 6.307 | 6.530 | 181,484 | -0.34(-4.95%) |
Jan 18, 2022 | 7.070 | 7.330 | 6.830 | 6.870 | 161,436 | -0.09(-1.29%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.370 | 7.470 | 7.010 | 7.030 | 239,753 | -0.27(-3.70%) |
Jan 12, 2022 | 7.430 | 7.720 | 7.270 | 7.300 | 356,978 | -0.09(-1.22%) |
Jan 11, 2022 | 7.360 | 7.640 | 7.185 | 7.390 | 108,665 | +0.10(+1.37%) |
Jan 10, 2022 | 7.780 | 7.780 | 7.170 | 7.290 | 227,844 | -0.53(-6.78%) |
Jan 07, 2022 | 7.830 | 8.140 | 7.690 | 7.820 | 142,139 | -0.05(-0.64%) |
Jan 06, 2022 | 8.000 | 8.191 | 7.640 | 7.870 | 228,411 | -0.16(-1.99%) |
Jan 05, 2022 | 8.310 | 8.470 | 8.000 | 8.030 | 216,510 | -0.33(-3.95%) |
Jan 04, 2022 | 9.210 | 9.415 | 8.300 | 8.360 | 401,808 | -0.93(-10.01%) |
Jan 03, 2022 | 9.650 | 9.715 | 8.910 | 9.290 | 263,554 | -0.19(-2.00%) |
Dec 31, 2021 | 9.150 | 9.815 | 8.890 | 9.480 | 400,402 | +0.57(+6.40%) |
Dec 30, 2021 | 7.920 | 9.140 | 7.920 | 8.910 | 2,859,980 | +1.03(+13.07%) |
Dec 29, 2021 | 8.020 | 8.490 | 7.760 | 7.880 | 736,464 | -0.23(-2.84%) |
Dec 28, 2021 | 8.550 | 8.640 | 7.920 | 8.110 | 546,962 | -0.42(-4.92%) |
Dec 27, 2021 | 8.990 | 9.220 | 8.500 | 8.530 | 416,688 | -0.33(-3.72%) |
Dec 23, 2021 | 10.22 | 10.30 | 8.510 | 8.860 | 1,126,184 | -1.34(-13.14%) |
Dec 22, 2021 | 11.41 | 11.61 | 10.20 | 10.20 | 203,539 | -1.35(-11.69%) |
Dec 21, 2021 | 10.99 | 11.69 | 10.99 | 11.55 | 117,382 | +0.80(+7.44%) |
Dec 20, 2021 | 10.00 | 11.07 | 9.810 | 10.75 | 212,578 | +0.40(+3.86%) |
Dec 17, 2021 | 11.10 | 11.11 | 10.27 | 10.35 | 475,415 | -0.91(-8.08%) |
Dec 16, 2021 | 12.26 | 12.46 | 11.26 | 11.26 | 95,753 | -0.74(-6.17%) |
Dec 15, 2021 | 11.67 | 12.04 | 11.19 | 12.00 | 107,134 | +0.21(+1.78%) |
Dec 14, 2021 | 12.00 | 12.20 | 11.31 | 11.79 | 127,160 | -0.44(-3.60%) |
Dec 13, 2021 | 12.79 | 12.79 | 12.12 | 12.23 | 114,198 | -0.65(-5.05%) |
Dec 10, 2021 | 12.52 | 13.08 | 12.46 | 12.88 | 68,847 | +0.27(+2.14%) |
Dec 09, 2021 | 12.76 | 13.05 | 12.53 | 12.61 | 72,780 | -0.26(-2.02%) |
Dec 08, 2021 | 12.50 | 13.29 | 12.42 | 12.87 | 96,802 | +0.43(+3.46%) |
Dec 07, 2021 | 12.00 | 13.12 | 11.94 | 12.44 | 136,398 | +0.66(+5.60%) |
Dec 06, 2021 | 12.33 | 12.42 | 11.71 | 11.78 | 127,789 | -0.70(-5.61%) |
Dec 03, 2021 | 12.95 | 13.01 | 12.25 | 12.48 | 89,886 | -0.48(-3.70%) |
Dec 02, 2021 | 12.86 | 13.40 | 12.55 | 12.96 | 104,847 | +0.01(+0.08%) |
Dec 01, 2021 | 13.48 | 13.61 | 12.80 | 12.95 | 122,079 | -0.54(-4.00%) |
Nov 30, 2021 | 13.44 | 13.73 | 13.08 | 13.49 | 117,250 | -0.18(-1.32%) |
Nov 29, 2021 | 13.79 | 13.85 | 12.87 | 13.67 | 108,854 | +0.53(+4.03%) |
Nov 26, 2021 | 13.33 | 13.44 | 12.97 | 13.14 | 73,872 | -0.60(-4.37%) |
Nov 24, 2021 | 13.43 | 14.03 | 13.38 | 13.74 | 67,233 | -0.02(-0.15%) |
Nov 23, 2021 | 14.29 | 14.35 | 13.51 | 13.76 | 85,183 | -0.69(-4.78%) |
Nov 22, 2021 | 14.08 | 14.55 | 13.45 | 14.45 | 133,997 | +0.59(+4.26%) |
Nov 19, 2021 | 13.71 | 14.10 | 13.36 | 13.86 | 86,938 | +0.15(+1.09%) |
Nov 18, 2021 | 15.01 | 15.13 | 13.58 | 13.71 | 163,148 | -1.37(-9.08%) |
Nov 17, 2021 | 14.67 | 15.12 | 14.56 | 15.08 | 156,748 | +0.40(+2.72%) |
Nov 16, 2021 | 14.23 | 14.92 | 13.79 | 14.68 | 140,721 | +0.72(+5.16%) |
Nov 15, 2021 | 14.01 | 14.81 | 13.91 | 13.96 | 200,090 | -0.66(-4.51%) |
Nov 12, 2021 | 14.80 | 14.80 | 13.71 | 14.62 | 122,457 | +0.19(+1.32%) |
Nov 11, 2021 | 14.58 | 14.80 | 14.25 | 14.43 | 134,722 | +0.09(+0.63%) |
Nov 10, 2021 | 15.52 | 14.34 | 114,874 | -1.11(-7.18%) | ||
Nov 09, 2021 | 16.21 | 16.45 | 15.11 | 15.45 | 169,467 | -0.60(-3.74%) |
Nov 08, 2021 | 15.00 | 16.05 | 14.71 | 16.05 | 270,599 | +1.74(+12.16%) |
Nov 05, 2021 | 14.53 | 14.53 | 14.01 | 14.31 | 62,364 | -0.13(-0.90%) |
Nov 04, 2021 | 14.87 | 15.00 | 14.24 | 14.44 | 61,643 | -0.41(-2.76%) |
Nov 03, 2021 | 14.47 | 14.85 | 14.41 | 14.85 | 79,837 | +0.24(+1.64%) |
Nov 02, 2021 | 14.66 | 14.69 | 14.12 | 14.61 | 71,926 | +0.06(+0.41%) |
Nov 01, 2021 | 14.25 | 14.41 | 14.25 | 14.55 | 123,000 | +0.23(+1.61%) |
Oct 29, 2021 | 13.71 | 14.39 | 13.71 | 14.32 | 101,678 | +0.06(+0.42%) |
Oct 28, 2021 | 13.00 | 14.31 | 13.00 | 14.26 | 167,355 | +1.25(+9.61%) |
Oct 27, 2021 | 13.15 | 13.52 | 13.00 | 13.01 | 32,342 | -0.13(-0.99%) |
Oct 26, 2021 | 13.65 | 13.14 | 70,165 | -0.48(-3.52%) | ||
Oct 25, 2021 | 13.32 | 13.69 | 12.91 | 13.62 | 81,609 | +0.22(+1.64%) |
Oct 22, 2021 | 13.73 | 13.17 | 13.40 | 56,195 | -0.27(-1.98%) | |
Oct 21, 2021 | 13.60 | 13.79 | 13.45 | 13.67 | 56,169 | -0.03(-0.22%) |
Oct 20, 2021 | 13.70 | 13.85 | 13.40 | 13.70 | 52,553 | +0.03(+0.22%) |
Oct 19, 2021 | 13.33 | 13.71 | 13.21 | 13.67 | 45,343 | +0.31(+2.32%) |
Oct 18, 2021 | 13.75 | 13.75 | 13.22 | 13.36 | 49,530 | -0.51(-3.68%) |
Oct 15, 2021 | 14.00 | 14.16 | 13.72 | 13.87 | 63,639 | +0.05(+0.36%) |
Oct 14, 2021 | 13.87 | 14.00 | 13.57 | 13.82 | 73,278 | -0.05(-0.36%) |
Oct 13, 2021 | 13.50 | 13.92 | 13.26 | 13.87 | 65,442 | +0.39(+2.89%) |
Oct 12, 2021 | 13.26 | 13.54 | 12.77 | 13.48 | 90,156 | +0.67(+5.23%) |
Oct 11, 2021 | 12.82 | 13.14 | 12.68 | 12.81 | 50,128 | +0.01(+0.08%) |
Oct 08, 2021 | 12.84 | 13.10 | 12.54 | 12.80 | 63,894 | +0.02(+0.16%) |
Oct 07, 2021 | 13.10 | 13.23 | 12.70 | 12.78 | 154,665 | -0.20(-1.54%) |
Oct 06, 2021 | 13.28 | 13.55 | 12.84 | 12.98 | 125,200 | -0.55(-4.07%) |
Oct 05, 2021 | 13.81 | 14.00 | 13.34 | 13.53 | 59,861 | -0.40(-2.87%) |
Oct 04, 2021 | 14.58 | 14.58 | 13.54 | 13.93 | 105,056 | -0.53(-3.67%) |
Oct 01, 2021 | 14.77 | 14.96 | 14.01 | 14.46 | 84,939 | -0.42(-2.82%) |
Sep 30, 2021 | 14.27 | 15.05 | 14.20 | 14.88 | 117,970 | +0.49(+3.41%) |
Sep 29, 2021 | 14.13 | 14.73 | 13.74 | 14.39 | 371,933 | +0.33(+2.35%) |
Sep 28, 2021 | 14.99 | 15.30 | 13.87 | 14.06 | 147,227 | -0.98(-6.52%) |
Sep 27, 2021 | 15.00 | 15.43 | 14.60 | 15.04 | 146,316 | +0.20(+1.35%) |
Sep 24, 2021 | 14.25 | 14.90 | 14.25 | 14.84 | 150,939 | +0.59(+4.14%) |
Sep 23, 2021 | 14.29 | 14.96 | 14.03 | 14.25 | 215,356 | +0.45(+3.26%) |
Sep 22, 2021 | 13.60 | 14.44 | 13.60 | 13.80 | 91,519 | +0.18(+1.32%) |
Sep 21, 2021 | 13.46 | 13.80 | 12.94 | 13.62 | 80,068 | +0.13(+0.96%) |
Sep 20, 2021 | 13.82 | 13.82 | 12.87 | 13.49 | 119,112 | -0.51(-3.64%) |
Sep 17, 2021 | 13.46 | 14.00 | 12.52 | 14.00 | 380,017 | +0.54(+4.01%) |
Sep 16, 2021 | 13.30 | 13.81 | 13.24 | 13.46 | 71,557 | +0.06(+0.45%) |
Sep 15, 2021 | 12.92 | 13.48 | 12.75 | 13.40 | 112,567 | +0.67(+5.26%) |
Sep 14, 2021 | 13.10 | 13.26 | 12.66 | 12.73 | 71,406 | -0.39(-2.97%) |
Sep 13, 2021 | 13.24 | 13.48 | 12.70 | 13.12 | 86,763 | -0.06(-0.46%) |
Sep 10, 2021 | 13.05 | 13.62 | 13.02 | 13.18 | 77,281 | +0.13(+1.00%) |
Sep 09, 2021 | 13.06 | 13.46 | 12.78 | 13.05 | 64,467 | -0.14(-1.06%) |
Sep 08, 2021 | 13.35 | 13.35 | 12.69 | 13.19 | 92,771 | -0.25(-1.86%) |
Sep 07, 2021 | 13.28 | 13.62 | 13.10 | 13.44 | 72,520 | +0.13(+0.98%) |
Sep 03, 2021 | 13.84 | 13.93 | 13.24 | 13.31 | 87,385 | -0.61(-4.38%) |
Sep 02, 2021 | 13.64 | 14.15 | 13.60 | 13.92 | 85,787 | +0.35(+2.58%) |
Sep 01, 2021 | 13.83 | 14.18 | 13.50 | 13.57 | 82,626 | -0.18(-1.31%) |
Aug 31, 2021 | 13.57 | 14.17 | 13.43 | 13.75 | 85,991 | +0.13(+0.95%) |
Aug 30, 2021 | 13.60 | 13.69 | 13.11 | 13.62 | 69,404 | +0.08(+0.59%) |
Aug 27, 2021 | 13.11 | 13.68 | 13.11 | 13.54 | 68,766 | +0.45(+3.44%) |
Aug 26, 2021 | 13.08 | 13.40 | 13.05 | 13.09 | 60,089 | +0.00(+0.00%) |
Aug 25, 2021 | 13.77 | 13.85 | 13.09 | 13.09 | 120,984 | -0.61(-4.45%) |
Aug 24, 2021 | 13.14 | 13.83 | 13.13 | 13.70 | 90,211 | +0.68(+5.22%) |
Aug 23, 2021 | 13.03 | 13.28 | 12.89 | 13.02 | 115,660 | +0.27(+2.12%) |
Aug 20, 2021 | 12.35 | 12.84 | 12.35 | 12.75 | 63,439 | +0.45(+3.66%) |
Aug 19, 2021 | 13.20 | 13.20 | 12.08 | 12.30 | 207,718 | -1.14(-8.48%) |
Aug 18, 2021 | 13.65 | 13.89 | 13.32 | 13.44 | 98,195 | -0.21(-1.54%) |
Aug 17, 2021 | 13.90 | 14.17 | 13.14 | 13.65 | 125,305 | -0.43(-3.05%) |
Aug 16, 2021 | 15.33 | 15.33 | 13.90 | 14.08 | 234,724 | -1.18(-7.73%) |
Aug 13, 2021 | 15.79 | 16.00 | 15.11 | 15.26 | 97,040 | -0.34(-2.18%) |
Aug 12, 2021 | 15.75 | 16.15 | 15.37 | 15.60 | 143,494 | +0.27(+1.76%) |
Aug 11, 2021 | 17.33 | 17.33 | 15.33 | 15.33 | 233,792 | -1.85(-10.77%) |
Aug 10, 2021 | 16.98 | 17.49 | 16.98 | 17.18 | 90,765 | +0.27(+1.60%) |
Aug 09, 2021 | 16.93 | 17.23 | 16.64 | 16.91 | 57,655 | -0.02(-0.12%) |
Aug 06, 2021 | 17.57 | 17.57 | 16.81 | 16.93 | 51,562 | -0.38(-2.20%) |
Aug 05, 2021 | 17.35 | 17.66 | 17.10 | 17.31 | 91,239 | -0.12(-0.69%) |
Aug 04, 2021 | 17.00 | 17.62 | 17.00 | 17.43 | 50,160 | +0.30(+1.75%) |
Aug 03, 2021 | 17.45 | 17.54 | 16.71 | 17.13 | 49,573 | -0.28(-1.61%) |
Aug 02, 2021 | 17.22 | 17.84 | 17.22 | 17.41 | 70,192 | +0.30(+1.75%) |
Jul 30, 2021 | 17.36 | 17.73 | 16.96 | 17.11 | 74,556 | -0.49(-2.78%) |
Jul 29, 2021 | 18.00 | 18.00 | 17.34 | 17.60 | 53,713 | -0.19(-1.07%) |
Jul 28, 2021 | 18.07 | 18.30 | 17.46 | 17.79 | 89,853 | -0.07(-0.39%) |
Jul 27, 2021 | 17.46 | 17.98 | 16.89 | 17.86 | 100,237 | +0.04(+0.22%) |
Jul 26, 2021 | 17.43 | 18.00 | 17.33 | 17.82 | 53,358 | +0.31(+1.77%) |
Jul 23, 2021 | 17.65 | 17.87 | 17.32 | 17.51 | 43,264 | -0.18(-1.02%) |
Jul 22, 2021 | 17.85 | 17.98 | 17.59 | 17.69 | 82,392 | -0.29(-1.61%) |
Jul 21, 2021 | 17.03 | 18.05 | 16.90 | 17.98 | 148,306 | +1.22(+7.28%) |
Jul 20, 2021 | 15.53 | 17.29 | 15.33 | 16.76 | 120,980 | +1.23(+7.92%) |
Jul 19, 2021 | 16.10 | 16.38 | 15.40 | 15.53 | 136,942 | -1.13(-6.78%) |
Jul 16, 2021 | 17.38 | 17.70 | 16.65 | 16.66 | 113,275 | -1.17(-6.56%) |
Jul 15, 2021 | 16.76 | 17.86 | 16.75 | 17.83 | 88,127 | +0.77(+4.51%) |
Jul 14, 2021 | 18.09 | 18.29 | 16.80 | 17.06 | 140,742 | -1.20(-6.57%) |
Jul 13, 2021 | 18.21 | 18.37 | 17.63 | 18.26 | 72,559 | -0.22(-1.19%) |
Jul 12, 2021 | 17.77 | 18.52 | 17.29 | 18.48 | 99,872 | +0.73(+4.11%) |
Jul 09, 2021 | 17.16 | 17.75 | 16.70 | 17.75 | 75,532 | +0.86(+5.09%) |
Jul 08, 2021 | 16.63 | 17.05 | 16.12 | 16.89 | 127,848 | -0.46(-2.65%) |
Jul 07, 2021 | 18.26 | 18.84 | 16.87 | 17.35 | 251,988 | -0.91(-4.98%) |
Jul 06, 2021 | 19.15 | 19.30 | 18.08 | 18.26 | 137,942 | -0.15(-0.81%) |
Jul 02, 2021 | 18.50 | 18.98 | 17.70 | 18.41 | 156,873 | +0.16(+0.88%) |
Jul 01, 2021 | 19.60 | 19.95 | 18.11 | 18.25 | 210,467 | -1.38(-7.03%) |
Jun 30, 2021 | 20.85 | 21.43 | 18.92 | 19.63 | 647,289 | -1.14(-5.49%) |
Jun 29, 2021 | 18.61 | 20.85 | 18.51 | 20.77 | 1,154,820 | +2.13(+11.43%) |
Jun 28, 2021 | 18.00 | 18.67 | 17.69 | 18.64 | 227,209 | +0.64(+3.56%) |
Jun 25, 2021 | 18.00 | 18.21 | 17.28 | 18.00 | 349,294 | +0.08(+0.45%) |
Jun 24, 2021 | 18.76 | 18.90 | 17.73 | 17.92 | 210,740 | -0.44(-2.40%) |
Jun 23, 2021 | 18.28 | 19.17 | 18.27 | 18.36 | 262,198 | +0.23(+1.27%) |
Jun 22, 2021 | 18.56 | 18.78 | 17.61 | 18.13 | 154,012 | -0.45(-2.42%) |
Jun 21, 2021 | 19.54 | 19.90 | 18.01 | 18.58 | 237,509 | -1.02(-5.20%) |
Jun 18, 2021 | 18.88 | 19.87 | 18.20 | 19.60 | 711,434 | +0.24(+1.24%) |
Jun 17, 2021 | 18.69 | 19.45 | 18.66 | 19.36 | 251,325 | +0.62(+3.31%) |
Jun 16, 2021 | 17.65 | 18.74 | 17.60 | 18.74 | 229,637 | +1.07(+6.06%) |
Jun 15, 2021 | 17.96 | 18.12 | 16.90 | 17.67 | 124,201 | -0.28(-1.56%) |
Jun 14, 2021 | 17.56 | 18.08 | 17.53 | 17.95 | 155,090 | +0.57(+3.28%) |
Jun 11, 2021 | 17.32 | 17.44 | 17.06 | 17.38 | 65,358 | +0.35(+2.06%) |
Jun 10, 2021 | 17.93 | 18.16 | 16.80 | 17.03 | 121,202 | -0.71(-4.00%) |
Jun 09, 2021 | 18.40 | 18.77 | 17.41 | 17.74 | 140,411 | -0.65(-3.53%) |
Jun 08, 2021 | 17.54 | 18.48 | 17.24 | 18.39 | 255,768 | +1.16(+6.73%) |
Jun 07, 2021 | 17.31 | 17.38 | 16.85 | 17.23 | 143,139 | +0.11(+0.64%) |
Jun 04, 2021 | 17.14 | 17.45 | 16.90 | 17.12 | 107,529 | +0.08(+0.47%) |
Jun 03, 2021 | 17.48 | 17.91 | 16.81 | 17.04 | 193,341 | -0.39(-2.24%) |
Jun 02, 2021 | 17.10 | 17.57 | 16.87 | 17.43 | 106,111 | +0.34(+1.99%) |
Jun 01, 2021 | 16.65 | 17.11 | 16.65 | 17.09 | 104,986 | +0.62(+3.76%) |
May 28, 2021 | 16.89 | 17.07 | 16.38 | 16.47 | 81,438 | -0.50(-2.95%) |
May 27, 2021 | 16.65 | 16.97 | 16.30 | 16.97 | 120,331 | +0.58(+3.54%) |
May 26, 2021 | 16.29 | 16.75 | 16.12 | 16.39 | 82,262 | +0.27(+1.67%) |
May 25, 2021 | 16.15 | 16.87 | 16.04 | 16.12 | 66,593 | +0.11(+0.69%) |
May 24, 2021 | 16.75 | 17.06 | 15.92 | 16.01 | 157,770 | -0.66(-3.96%) |
May 21, 2021 | 16.35 | 16.78 | 15.90 | 16.67 | 145,108 | +0.60(+3.73%) |
May 20, 2021 | 16.13 | 16.44 | 15.74 | 16.07 | 65,767 | +0.19(+1.20%) |
May 19, 2021 | 15.58 | 16.08 | 15.31 | 15.88 | 100,577 | -0.33(-2.04%) |
May 18, 2021 | 16.06 | 16.32 | 15.53 | 16.21 | 177,853 | +0.14(+0.87%) |
May 17, 2021 | 14.87 | 16.21 | 14.87 | 16.07 | 195,498 | +0.95(+6.28%) |
May 14, 2021 | 14.75 | 15.38 | 14.72 | 15.12 | 119,184 | +0.64(+4.42%) |
May 13, 2021 | 14.86 | 15.55 | 14.40 | 14.48 | 193,657 | -0.36(-2.43%) |
May 12, 2021 | 15.56 | 15.59 | 14.71 | 14.84 | 348,655 | -1.29(-8.00%) |
May 11, 2021 | 15.00 | 16.25 | 14.50 | 16.13 | 295,099 | +0.78(+5.08%) |
May 10, 2021 | 16.36 | 16.36 | 15.30 | 15.35 | 162,078 | -1.10(-6.69%) |
May 07, 2021 | 16.47 | 17.13 | 16.11 | 16.45 | 130,242 | +0.28(+1.73%) |
May 06, 2021 | 16.70 | 16.78 | 15.98 | 16.17 | 149,344 | -0.74(-4.38%) |
May 05, 2021 | 17.81 | 17.89 | 16.80 | 16.91 | 141,415 | -0.22(-1.28%) |
May 04, 2021 | 17.34 | 17.78 | 16.68 | 17.13 | 167,457 | -0.64(-3.60%) |