Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.800 | 9.200 | 8.310 | 8.418 | 63,446 | -0.41(-4.63%) |
Apr 28, 2022 | 8.800 | 9.011 | 7.800 | 8.827 | 138,569 | -0.00(-0.02%) |
Apr 27, 2022 | 9.000 | 9.400 | 8.658 | 8.829 | 118,068 | -0.08(-0.88%) |
Apr 26, 2022 | 10.00 | 10.10 | 8.820 | 8.907 | 120,368 | -0.71(-7.41%) |
Apr 25, 2022 | 12.40 | 12.60 | 9.500 | 9.620 | 346,885 | -2.48(-20.50%) |
Apr 22, 2022 | 10.30 | 12.93 | 10.30 | 12.10 | 232,594 | +1.90(+18.63%) |
Apr 21, 2022 | 10.90 | 11.00 | 10.20 | 10.20 | 185,782 | +0.00(+0.00%) |
Apr 20, 2022 | 9.500 | 10.90 | 9.200 | 10.20 | 215,227 | +0.80(+8.51%) |
Apr 19, 2022 | 8.800 | 9.596 | 8.763 | 9.400 | 54,950 | +0.63(+7.17%) |
Apr 18, 2022 | 9.300 | 9.479 | 8.660 | 8.771 | 55,535 | -0.29(-3.22%) |
Apr 14, 2022 | 10.10 | 10.30 | 9.000 | 9.063 | 59,928 | -0.84(-8.46%) |
Apr 13, 2022 | 9.660 | 10.10 | 9.487 | 9.901 | 36,694 | +0.43(+4.51%) |
Apr 12, 2022 | 10.60 | 10.70 | 9.143 | 9.474 | 84,687 | -0.93(-8.90%) |
Apr 11, 2022 | 11.30 | 11.30 | 10.30 | 10.40 | 48,832 | -1.10(-9.57%) |
Apr 08, 2022 | 10.70 | 11.80 | 10.50 | 11.50 | 93,576 | +0.80(+7.48%) |
Apr 07, 2022 | 10.90 | 11.00 | 10.50 | 10.70 | 69,129 | +0.10(+0.94%) |
Apr 06, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 49,982 | -0.40(-3.64%) |
Apr 05, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 46,856 | -0.90(-7.56%) |
Apr 04, 2022 | 11.30 | 13.19 | 11.25 | 11.90 | 176,953 | +0.80(+7.21%) |
Apr 01, 2022 | 11.20 | 11.90 | 10.70 | 11.10 | 96,245 | -0.80(-6.72%) |
Mar 31, 2022 | 13.00 | 13.20 | 11.80 | 11.90 | 78,673 | -1.20(-9.16%) |
Mar 30, 2022 | 11.70 | 14.30 | 11.60 | 13.10 | 269,348 | +1.60(+13.91%) |
Mar 29, 2022 | 11.20 | 11.90 | 11.20 | 11.50 | 76,763 | +0.40(+3.60%) |
Mar 28, 2022 | 10.50 | 11.20 | 10.50 | 11.10 | 36,467 | +0.70(+6.73%) |
Mar 25, 2022 | 11.00 | 11.29 | 10.40 | 10.40 | 33,043 | -0.70(-6.31%) |
Mar 24, 2022 | 10.90 | 11.30 | 10.50 | 11.10 | 32,241 | +0.70(+6.73%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.40 | 10.40 | 95,598 | -0.60(-5.45%) |
Mar 22, 2022 | 11.10 | 11.20 | 11.00 | 11.00 | 73,623 | +0.00(+0.00%) |
Mar 21, 2022 | 11.60 | 11.85 | 10.90 | 11.00 | 56,767 | -0.60(-5.17%) |
Mar 18, 2022 | 11.70 | 12.10 | 11.10 | 11.60 | 98,992 | +0.00(+0.00%) |
Mar 17, 2022 | 11.00 | 11.90 | 10.80 | 11.60 | 73,756 | +0.60(+5.45%) |
Mar 16, 2022 | 11.60 | 11.70 | 10.70 | 11.00 | 49,487 | -0.10(-0.90%) |
Mar 15, 2022 | 11.30 | 11.50 | 10.90 | 11.10 | 26,702 | +0.40(+3.74%) |
Mar 14, 2022 | 11.40 | 11.58 | 10.30 | 10.70 | 25,634 | -0.80(-6.96%) |
Mar 11, 2022 | 12.40 | 12.60 | 11.30 | 11.50 | 45,984 | -0.70(-5.74%) |
Mar 10, 2022 | 12.60 | 12.70 | 11.60 | 12.20 | 41,273 | -0.50(-3.94%) |
Mar 09, 2022 | 11.80 | 12.70 | 11.80 | 12.70 | 76,668 | +1.60(+14.41%) |
Mar 08, 2022 | 10.30 | 11.20 | 10.00 | 11.10 | 55,373 | +0.90(+8.82%) |
Mar 07, 2022 | 11.20 | 11.20 | 10.20 | 10.20 | 54,997 | -0.80(-7.27%) |
Mar 04, 2022 | 11.60 | 11.80 | 10.90 | 11.00 | 28,371 | -0.60(-5.17%) |
Mar 03, 2022 | 13.40 | 13.64 | 11.50 | 11.60 | 32,142 | -1.60(-12.12%) |
Mar 02, 2022 | 13.50 | 13.80 | 12.80 | 13.20 | 43,316 | -0.10(-0.75%) |
Mar 01, 2022 | 12.50 | 14.10 | 12.50 | 13.30 | 50,085 | +0.40(+3.10%) |
Feb 28, 2022 | 12.80 | 13.40 | 12.40 | 12.90 | 34,277 | +0.10(+0.78%) |
Feb 25, 2022 | 13.00 | 12.90 | 12.70 | 12.80 | 26,234 | -0.30(-2.29%) |
Feb 24, 2022 | 12.20 | 13.10 | 11.20 | 13.10 | 81,416 | +0.35(+2.75%) |
Feb 23, 2022 | 14.20 | 14.30 | 12.60 | 12.75 | 44,093 | -1.25(-8.93%) |
Feb 22, 2022 | 14.00 | 14.47 | 13.80 | 14.00 | 42,983 | -0.30(-2.10%) |
Feb 18, 2022 | 14.30 | 0 | -0.30(-2.05%) | |||
Feb 17, 2022 | 15.70 | 15.90 | 14.50 | 14.60 | 51,963 | -1.10(-7.01%) |
Feb 16, 2022 | 16.10 | 16.10 | 15.50 | 15.70 | 20,596 | -0.20(-1.26%) |
Feb 15, 2022 | 15.50 | 16.15 | 15.50 | 15.90 | 38,857 | +0.60(+3.92%) |
Feb 14, 2022 | 15.70 | 16.00 | 15.20 | 15.30 | 29,664 | -0.20(-1.29%) |
Feb 11, 2022 | 16.20 | 16.40 | 15.25 | 15.50 | 48,927 | -0.60(-3.73%) |
Feb 10, 2022 | 16.60 | 17.29 | 15.80 | 16.10 | 70,117 | -1.00(-5.85%) |
Feb 09, 2022 | 16.80 | 17.70 | 16.80 | 17.10 | 47,651 | +0.60(+3.64%) |
Feb 08, 2022 | 17.40 | 17.80 | 16.30 | 16.50 | 32,354 | -0.90(-5.17%) |
Feb 07, 2022 | 17.50 | 18.10 | 17.10 | 17.40 | 40,126 | +0.10(+0.58%) |
Feb 04, 2022 | 17.60 | 17.70 | 16.20 | 17.30 | 70,609 | -0.60(-3.35%) |
Feb 03, 2022 | 20.30 | 17.80 | 17.90 | 186,204 | -1.40(-7.25%) | |
Feb 02, 2022 | 21.00 | 21.00 | 18.60 | 19.30 | 175,230 | -1.40(-6.76%) |
Feb 01, 2022 | 19.80 | 21.90 | 19.40 | 20.70 | 105,026 | +0.90(+4.55%) |
Jan 31, 2022 | 19.40 | 19.80 | 43,143 | +0.50(+2.59%) | ||
Jan 28, 2022 | 18.60 | 19.50 | 17.60 | 19.30 | 57,055 | +0.80(+4.32%) |
Jan 27, 2022 | 20.90 | 20.90 | 18.40 | 18.50 | 61,032 | -2.00(-9.76%) |
Jan 26, 2022 | 22.70 | 22.70 | 20.30 | 20.50 | 30,021 | -1.40(-6.39%) |
Jan 25, 2022 | 22.50 | 23.10 | 21.55 | 21.90 | 22,174 | -1.40(-6.01%) |
Jan 24, 2022 | 21.10 | 23.50 | 20.60 | 23.30 | 38,249 | +1.50(+6.88%) |
Jan 21, 2022 | 22.50 | 23.50 | 21.50 | 21.80 | 42,145 | -0.80(-3.54%) |
Jan 20, 2022 | 23.70 | 24.60 | 22.45 | 22.60 | 39,911 | -1.00(-4.24%) |
Jan 19, 2022 | 24.20 | 24.80 | 23.35 | 23.60 | 29,962 | -0.60(-2.48%) |
Jan 18, 2022 | 26.20 | 26.30 | 24.00 | 24.20 | 37,777 | -2.70(-10.04%) |
Jan 14, 2022 | 26.90 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.20 | 30.20 | 26.60 | 26.90 | 40,403 | -2.80(-9.43%) |
Jan 12, 2022 | 32.80 | 33.30 | 29.70 | 29.70 | 43,027 | -3.00(-9.17%) |
Jan 11, 2022 | 33.80 | 33.80 | 32.10 | 32.70 | 41,900 | -1.30(-3.82%) |
Jan 10, 2022 | 34.80 | 34.90 | 32.40 | 34.00 | 40,481 | -1.00(-2.86%) |
Jan 07, 2022 | 34.70 | 36.50 | 34.45 | 35.00 | 26,814 | -0.20(-0.57%) |
Jan 06, 2022 | 35.90 | 35.90 | 33.30 | 35.20 | 31,731 | -0.30(-0.85%) |
Jan 05, 2022 | 36.70 | 37.70 | 34.20 | 35.50 | 34,420 | -0.50(-1.39%) |
Jan 04, 2022 | 38.20 | 38.50 | 35.50 | 36.00 | 20,820 | -2.00(-5.26%) |
Jan 03, 2022 | 32.60 | 38.10 | 32.50 | 38.00 | 46,428 | +5.40(+16.56%) |
Dec 31, 2021 | 33.20 | 34.50 | 32.40 | 32.60 | 32,954 | -0.40(-1.21%) |
Dec 30, 2021 | 33.00 | 35.00 | 32.85 | 33.00 | 36,200 | -0.50(-1.49%) |
Dec 29, 2021 | 34.40 | 35.00 | 32.30 | 33.50 | 43,401 | -1.20(-3.46%) |
Dec 28, 2021 | 36.10 | 37.40 | 34.50 | 34.70 | 28,831 | -1.80(-4.93%) |
Dec 27, 2021 | 36.30 | 36.60 | 35.30 | 36.50 | 28,803 | +0.10(+0.27%) |
Dec 23, 2021 | 35.10 | 36.90 | 35.10 | 36.40 | 19,071 | +1.70(+4.90%) |
Dec 22, 2021 | 35.50 | 35.60 | 33.60 | 34.70 | 28,331 | -0.90(-2.53%) |
Dec 21, 2021 | 35.60 | 36.80 | 35.30 | 35.60 | 19,469 | +0.50(+1.42%) |
Dec 20, 2021 | 34.80 | 36.10 | 34.20 | 35.10 | 24,124 | -0.10(-0.28%) |
Dec 17, 2021 | 33.50 | 36.50 | 33.00 | 35.20 | 80,823 | +1.60(+4.76%) |
Dec 16, 2021 | 35.20 | 36.20 | 33.60 | 33.60 | 28,745 | -1.40(-4.00%) |
Dec 15, 2021 | 34.50 | 35.90 | 33.20 | 35.00 | 43,533 | +0.90(+2.64%) |
Dec 14, 2021 | 35.80 | 35.80 | 34.00 | 34.10 | 24,739 | -1.90(-5.28%) |
Dec 13, 2021 | 36.60 | 37.34 | 35.40 | 36.00 | 25,353 | -1.00(-2.70%) |
Dec 10, 2021 | 39.90 | 40.40 | 36.70 | 37.00 | 24,087 | -2.20(-5.61%) |
Dec 09, 2021 | 40.00 | 41.00 | 39.10 | 39.20 | 17,375 | -1.20(-2.97%) |
Dec 08, 2021 | 41.50 | 42.20 | 40.00 | 40.40 | 16,665 | -1.00(-2.42%) |
Dec 07, 2021 | 40.00 | 43.30 | 40.00 | 41.40 | 39,174 | +1.70(+4.28%) |
Dec 06, 2021 | 35.90 | 40.10 | 35.30 | 39.70 | 50,077 | +4.20(+11.83%) |
Dec 03, 2021 | 38.30 | 38.30 | 35.10 | 35.50 | 34,296 | -2.70(-7.07%) |
Dec 02, 2021 | 36.80 | 39.00 | 36.10 | 38.20 | 30,101 | +1.80(+4.95%) |
Dec 01, 2021 | 40.50 | 40.55 | 36.20 | 36.40 | 33,866 | -3.20(-8.08%) |
Nov 30, 2021 | 39.80 | 40.40 | 39.50 | 39.60 | 34,698 | -0.60(-1.49%) |
Nov 29, 2021 | 40.30 | 42.00 | 39.60 | 40.20 | 34,574 | +0.50(+1.26%) |
Nov 26, 2021 | 40.00 | 40.80 | 38.80 | 39.70 | 26,047 | -1.60(-3.87%) |
Nov 24, 2021 | 39.80 | 41.80 | 39.38 | 41.30 | 40,899 | +0.80(+1.98%) |
Nov 23, 2021 | 38.00 | 40.50 | 37.90 | 40.50 | 54,248 | +2.20(+5.74%) |
Nov 22, 2021 | 38.80 | 39.30 | 37.00 | 38.30 | 59,590 | -0.50(-1.29%) |
Nov 19, 2021 | 39.60 | 41.00 | 38.70 | 38.80 | 41,419 | -0.80(-2.02%) |
Nov 18, 2021 | 41.10 | 40.00 | 39.30 | 39.60 | 61,202 | -1.50(-3.65%) |
Nov 17, 2021 | 41.20 | 41.90 | 40.90 | 41.10 | 50,428 | -1.00(-2.38%) |
Nov 16, 2021 | 42.20 | 42.50 | 41.10 | 42.10 | 24,789 | -0.50(-1.17%) |
Nov 15, 2021 | 41.40 | 43.40 | 41.00 | 42.60 | 42,261 | +0.50(+1.19%) |
Nov 12, 2021 | 41.60 | 42.10 | 40.70 | 42.10 | 25,409 | +0.50(+1.20%) |
Nov 11, 2021 | 42.30 | 42.40 | 41.10 | 41.60 | 26,750 | -0.60(-1.42%) |
Nov 10, 2021 | 43.30 | 42.20 | 38,222 | -1.10(-2.54%) | ||
Nov 09, 2021 | 43.50 | 44.40 | 43.10 | 43.30 | 26,868 | -0.30(-0.69%) |
Nov 08, 2021 | 45.80 | 46.50 | 43.10 | 43.60 | 65,290 | -2.00(-4.39%) |
Nov 05, 2021 | 43.90 | 45.90 | 43.00 | 45.60 | 52,443 | +1.40(+3.17%) |
Nov 04, 2021 | 43.60 | 44.90 | 43.50 | 44.20 | 21,547 | +0.30(+0.68%) |
Nov 03, 2021 | 43.70 | 44.30 | 42.50 | 43.90 | 32,248 | +0.90(+2.09%) |
Nov 02, 2021 | 43.40 | 43.60 | 42.66 | 43.00 | 28,939 | -1.00(-2.27%) |
Nov 01, 2021 | 41.70 | 44.00 | 41.30 | 44.00 | 33,298 | +2.70(+6.54%) |
Oct 29, 2021 | 42.50 | 43.30 | 41.00 | 41.30 | 19,672 | -1.40(-3.28%) |
Oct 28, 2021 | 40.90 | 42.75 | 42.70 | 25,413 | +2.00(+4.91%) | |
Oct 27, 2021 | 41.50 | 41.90 | 40.00 | 40.70 | 56,267 | -1.10(-2.63%) |
Oct 26, 2021 | 42.90 | 41.80 | 41.80 | 20,884 | -0.80(-1.88%) | |
Oct 25, 2021 | 42.00 | 43.70 | 41.20 | 42.60 | 32,770 | +0.40(+0.95%) |
Oct 22, 2021 | 43.20 | 43.20 | 41.60 | 42.20 | 37,945 | -1.00(-2.31%) |
Oct 21, 2021 | 43.60 | 43.91 | 43.00 | 43.20 | 15,961 | -0.30(-0.69%) |
Oct 20, 2021 | 43.30 | 44.50 | 43.10 | 43.50 | 14,452 | +0.20(+0.46%) |
Oct 19, 2021 | 44.10 | 45.00 | 43.10 | 43.30 | 27,371 | -0.30(-0.69%) |
Oct 18, 2021 | 45.20 | 45.20 | 43.20 | 43.60 | 42,796 | -1.70(-3.75%) |
Oct 15, 2021 | 47.10 | 47.50 | 45.10 | 45.30 | 30,773 | -1.00(-2.16%) |
Oct 14, 2021 | 47.00 | 47.70 | 46.00 | 46.30 | 31,688 | -0.30(-0.64%) |
Oct 13, 2021 | 45.90 | 48.00 | 45.65 | 46.60 | 43,051 | +1.20(+2.64%) |
Oct 12, 2021 | 44.80 | 46.10 | 44.50 | 45.40 | 21,120 | +0.70(+1.57%) |
Oct 11, 2021 | 44.80 | 46.20 | 44.30 | 44.70 | 26,215 | -0.40(-0.89%) |
Oct 08, 2021 | 45.60 | 46.10 | 44.30 | 45.10 | 32,160 | -0.70(-1.53%) |
Oct 07, 2021 | 44.20 | 47.30 | 43.85 | 45.80 | 53,959 | +1.90(+4.33%) |
Oct 06, 2021 | 42.80 | 44.70 | 42.80 | 43.90 | 41,902 | +0.80(+1.86%) |
Oct 05, 2021 | 43.90 | 44.90 | 42.90 | 43.10 | 47,713 | -0.70(-1.60%) |
Oct 04, 2021 | 45.10 | 45.50 | 43.20 | 43.80 | 40,131 | -1.70(-3.74%) |
Oct 01, 2021 | 44.50 | 46.00 | 44.00 | 45.50 | 28,607 | +0.80(+1.79%) |
Sep 30, 2021 | 43.70 | 45.60 | 43.20 | 44.70 | 50,010 | +1.50(+3.47%) |
Sep 29, 2021 | 45.70 | 47.24 | 43.00 | 43.20 | 58,428 | -2.00(-4.42%) |
Sep 28, 2021 | 47.50 | 47.90 | 45.10 | 45.20 | 50,006 | -2.90(-6.03%) |
Sep 27, 2021 | 47.70 | 49.40 | 46.90 | 48.10 | 45,154 | +0.40(+0.84%) |
Sep 24, 2021 | 47.00 | 51.95 | 46.60 | 47.70 | 80,096 | +0.50(+1.06%) |
Sep 23, 2021 | 45.00 | 47.35 | 44.20 | 47.20 | 98,814 | +3.00(+6.79%) |
Sep 22, 2021 | 47.10 | 47.45 | 44.10 | 44.20 | 82,507 | -3.20(-6.75%) |
Sep 21, 2021 | 50.10 | 51.00 | 45.45 | 47.40 | 110,262 | -2.40(-4.82%) |
Sep 20, 2021 | 48.90 | 51.90 | 48.70 | 49.80 | 99,666 | -1.00(-1.97%) |
Sep 17, 2021 | 50.70 | 52.20 | 46.55 | 50.80 | 218,718 | -3.70(-6.79%) |
Sep 16, 2021 | 52.30 | 54.80 | 51.00 | 54.50 | 56,654 | +2.10(+4.01%) |
Sep 15, 2021 | 52.60 | 53.20 | 51.60 | 52.40 | 37,620 | -0.20(-0.38%) |
Sep 14, 2021 | 52.50 | 54.20 | 52.20 | 52.60 | 43,781 | +0.30(+0.57%) |
Sep 13, 2021 | 50.70 | 54.20 | 48.70 | 52.30 | 49,579 | +1.60(+3.16%) |
Sep 10, 2021 | 53.20 | 53.20 | 50.50 | 50.70 | 60,029 | -2.10(-3.98%) |
Sep 09, 2021 | 52.00 | 54.20 | 51.60 | 52.80 | 40,201 | +0.40(+0.76%) |
Sep 08, 2021 | 54.80 | 54.90 | 51.70 | 52.40 | 39,384 | -2.00(-3.68%) |
Sep 07, 2021 | 53.00 | 56.40 | 52.97 | 54.40 | 46,828 | +1.40(+2.64%) |
Sep 03, 2021 | 54.90 | 54.90 | 52.00 | 53.00 | 41,314 | -2.50(-4.50%) |
Sep 02, 2021 | 52.20 | 55.50 | 52.25 | 55.50 | 47,733 | +2.40(+4.52%) |
Sep 01, 2021 | 53.10 | 53.90 | 51.90 | 53.10 | 28,057 | +0.10(+0.19%) |
Aug 31, 2021 | 52.00 | 53.40 | 51.62 | 53.00 | 28,032 | +0.80(+1.53%) |
Aug 30, 2021 | 51.80 | 53.30 | 51.20 | 52.20 | 42,762 | +0.40(+0.77%) |
Aug 27, 2021 | 49.20 | 52.95 | 48.70 | 51.80 | 52,703 | +2.60(+5.28%) |
Aug 26, 2021 | 47.90 | 49.80 | 47.80 | 49.20 | 67,076 | +1.50(+3.14%) |
Aug 25, 2021 | 46.90 | 48.80 | 46.30 | 47.70 | 55,655 | +0.40(+0.85%) |
Aug 24, 2021 | 47.50 | 47.50 | 45.30 | 47.30 | 41,174 | +0.30(+0.64%) |
Aug 23, 2021 | 43.00 | 47.30 | 42.80 | 47.00 | 53,244 | +4.70(+11.11%) |
Aug 20, 2021 | 40.80 | 42.80 | 40.00 | 42.30 | 57,161 | +1.50(+3.68%) |
Aug 19, 2021 | 42.60 | 43.70 | 40.50 | 40.80 | 36,723 | -2.60(-5.99%) |
Aug 18, 2021 | 44.00 | 45.30 | 42.10 | 43.40 | 35,366 | -0.50(-1.14%) |
Aug 17, 2021 | 42.70 | 44.00 | 41.40 | 43.90 | 65,411 | +0.60(+1.39%) |
Aug 16, 2021 | 45.90 | 45.90 | 43.10 | 43.30 | 44,095 | -2.50(-5.46%) |
Aug 13, 2021 | 46.60 | 47.35 | 45.50 | 45.80 | 41,044 | -1.10(-2.35%) |
Aug 12, 2021 | 46.80 | 47.40 | 45.75 | 46.90 | 38,601 | +0.10(+0.21%) |
Aug 11, 2021 | 45.80 | 46.80 | 45.15 | 46.80 | 41,555 | +0.80(+1.74%) |
Aug 10, 2021 | 49.10 | 49.40 | 45.60 | 46.00 | 56,632 | -3.10(-6.31%) |
Aug 09, 2021 | 47.10 | 50.76 | 46.60 | 49.10 | 54,994 | +2.20(+4.69%) |
Aug 06, 2021 | 49.05 | 49.05 | 46.20 | 46.90 | 53,311 | -2.10(-4.29%) |
Aug 05, 2021 | 46.40 | 49.10 | 44.80 | 49.00 | 142,864 | +3.90(+8.65%) |
Aug 04, 2021 | 45.10 | 47.20 | 44.30 | 45.10 | 50,233 | -0.70(-1.53%) |
Aug 03, 2021 | 46.70 | 46.80 | 44.60 | 45.80 | 41,609 | -1.00(-2.14%) |
Aug 02, 2021 | 46.30 | 47.17 | 45.40 | 46.80 | 32,191 | +0.60(+1.30%) |
Jul 30, 2021 | 46.60 | 47.60 | 45.40 | 46.20 | 43,741 | -1.20(-2.53%) |
Jul 29, 2021 | 48.70 | 48.80 | 47.15 | 47.40 | 36,344 | -1.40(-2.87%) |
Jul 28, 2021 | 45.80 | 49.20 | 45.41 | 48.80 | 41,959 | +2.70(+5.86%) |
Jul 27, 2021 | 45.00 | 46.30 | 43.50 | 46.10 | 65,793 | +1.10(+2.44%) |
Jul 26, 2021 | 47.10 | 47.20 | 44.70 | 45.00 | 43,093 | -1.90(-4.05%) |
Jul 23, 2021 | 49.90 | 49.90 | 46.50 | 46.90 | 56,869 | -3.20(-6.39%) |
Jul 22, 2021 | 49.80 | 50.50 | 48.70 | 50.10 | 66,624 | -0.20(-0.40%) |
Jul 21, 2021 | 48.80 | 50.60 | 47.55 | 50.30 | 43,653 | +1.10(+2.24%) |
Jul 20, 2021 | 48.30 | 49.20 | 45.80 | 49.20 | 96,147 | +0.50(+1.03%) |
Jul 19, 2021 | 47.00 | 49.10 | 45.50 | 48.70 | 96,144 | +1.60(+3.40%) |
Jul 16, 2021 | 46.70 | 47.99 | 45.80 | 47.10 | 79,594 | +1.30(+2.84%) |
Jul 15, 2021 | 45.90 | 46.60 | 44.30 | 45.80 | 74,443 | +0.10(+0.22%) |
Jul 14, 2021 | 52.20 | 52.22 | 45.45 | 45.70 | 125,228 | -6.40(-12.28%) |
Jul 13, 2021 | 51.90 | 54.10 | 51.90 | 52.10 | 63,268 | -0.40(-0.76%) |
Jul 12, 2021 | 53.10 | 54.10 | 51.20 | 52.50 | 48,497 | -1.00(-1.87%) |
Jul 09, 2021 | 52.60 | 53.60 | 51.00 | 53.50 | 34,522 | +1.20(+2.29%) |
Jul 08, 2021 | 49.40 | 52.90 | 49.20 | 52.30 | 52,542 | +1.10(+2.15%) |
Jul 07, 2021 | 52.70 | 53.30 | 49.70 | 51.20 | 70,336 | -1.70(-3.21%) |
Jul 06, 2021 | 54.10 | 54.20 | 51.10 | 52.90 | 78,447 | -1.00(-1.86%) |
Jul 02, 2021 | 56.30 | 57.00 | 53.70 | 53.90 | 82,563 | -2.70(-4.77%) |
Jul 01, 2021 | 54.40 | 56.80 | 54.11 | 56.60 | 63,006 | +2.10(+3.85%) |
Jun 30, 2021 | 54.80 | 55.50 | 53.10 | 54.50 | 64,136 | -0.20(-0.37%) |
Jun 29, 2021 | 54.80 | 55.30 | 54.00 | 54.70 | 78,138 | +0.00(+0.00%) |
Jun 28, 2021 | 56.50 | 57.30 | 53.80 | 54.70 | 98,812 | -1.00(-1.80%) |
Jun 25, 2021 | 56.10 | 57.70 | 55.60 | 55.70 | 275,672 | -0.10(-0.18%) |
Jun 24, 2021 | 56.50 | 57.20 | 55.30 | 55.80 | 125,065 | +0.60(+1.09%) |
Jun 23, 2021 | 51.90 | 56.10 | 51.60 | 55.20 | 127,696 | +3.10(+5.95%) |
Jun 22, 2021 | 51.70 | 52.65 | 50.20 | 52.10 | 100,421 | +1.10(+2.16%) |
Jun 21, 2021 | 56.90 | 56.90 | 50.55 | 51.00 | 262,204 | -5.20(-9.25%) |
Jun 18, 2021 | 55.30 | 56.70 | 54.40 | 56.20 | 106,572 | +0.00(+0.00%) |
Jun 17, 2021 | 55.80 | 57.70 | 55.70 | 56.20 | 78,078 | -0.10(-0.18%) |
Jun 16, 2021 | 57.00 | 57.90 | 53.70 | 56.30 | 167,089 | -1.10(-1.92%) |
Jun 15, 2021 | 59.10 | 59.41 | 56.90 | 57.40 | 99,666 | -1.50(-2.55%) |
Jun 14, 2021 | 59.10 | 60.00 | 58.30 | 58.90 | 100,844 | -0.30(-0.51%) |
Jun 11, 2021 | 58.90 | 59.20 | 57.50 | 59.20 | 172,682 | +0.40(+0.68%) |
Jun 10, 2021 | 57.90 | 59.60 | 55.40 | 58.80 | 138,505 | +0.90(+1.55%) |
Jun 09, 2021 | 64.00 | 65.60 | 57.30 | 57.90 | 243,758 | -5.10(-8.10%) |
Jun 08, 2021 | 63.10 | 63.90 | 60.50 | 63.00 | 130,716 | +2.10(+3.45%) |
Jun 07, 2021 | 59.50 | 63.05 | 58.40 | 60.90 | 163,502 | +2.30(+3.92%) |
Jun 04, 2021 | 60.34 | 61.00 | 58.39 | 58.60 | 83,552 | -1.30(-2.17%) |
Jun 03, 2021 | 61.70 | 62.70 | 59.60 | 59.90 | 111,093 | -1.00(-1.64%) |
Jun 02, 2021 | 64.00 | 64.80 | 59.60 | 60.90 | 148,705 | -2.60(-4.09%) |
Jun 01, 2021 | 69.20 | 69.32 | 62.65 | 63.50 | 190,201 | -1.00(-1.55%) |
May 28, 2021 | 67.60 | 70.10 | 64.40 | 64.50 | 395,869 | -1.00(-1.53%) |
May 27, 2021 | 59.10 | 70.30 | 58.20 | 65.50 | 937,149 | +9.60(+17.17%) |
May 26, 2021 | 50.70 | 56.10 | 50.22 | 55.90 | 763,777 | +5.50(+10.91%) |
May 25, 2021 | 51.40 | 53.10 | 50.00 | 50.40 | 281,560 | -1.30(-2.51%) |
May 24, 2021 | 56.30 | 56.50 | 50.90 | 51.70 | 223,111 | -3.00(-5.48%) |
May 21, 2021 | 55.50 | 57.20 | 54.40 | 54.70 | 651,615 | -0.80(-1.44%) |
May 20, 2021 | 56.60 | 59.00 | 54.30 | 55.50 | 94,244 | -0.60(-1.07%) |
May 19, 2021 | 51.10 | 56.50 | 50.60 | 56.10 | 81,582 | +3.10(+5.85%) |
May 18, 2021 | 53.20 | 56.40 | 51.80 | 53.00 | 161,895 | +0.00(+0.00%) |
May 17, 2021 | 52.30 | 53.10 | 50.20 | 53.00 | 61,315 | +0.80(+1.53%) |
May 14, 2021 | 51.80 | 54.20 | 51.30 | 52.20 | 110,927 | +1.30(+2.55%) |
May 13, 2021 | 51.50 | 55.20 | 50.10 | 50.90 | 116,680 | -1.40(-2.68%) |
May 12, 2021 | 50.50 | 55.10 | 50.50 | 52.30 | 79,634 | +0.40(+0.77%) |
May 11, 2021 | 47.80 | 54.40 | 47.50 | 51.90 | 82,266 | +1.80(+3.59%) |
May 10, 2021 | 51.90 | 52.50 | 48.70 | 50.10 | 64,141 | -1.90(-3.65%) |
May 07, 2021 | 58.60 | 58.60 | 51.75 | 52.00 | 98,050 | -3.30(-5.97%) |
May 06, 2021 | 57.00 | 57.90 | 50.70 | 55.30 | 80,479 | +0.50(+0.91%) |
May 05, 2021 | 57.60 | 58.60 | 54.00 | 54.80 | 34,634 | -1.50(-2.66%) |
May 04, 2021 | 58.30 | 58.30 | 54.70 | 56.30 | 56,182 | -3.30(-5.54%) |