Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.20 | 16.40 | 14.20 | 15.80 | 253,952 | +1.70(+12.06%) |
Dec 30, 2021 | 13.50 | 14.70 | 13.30 | 14.10 | 114,727 | +0.80(+6.02%) |
Dec 29, 2021 | 13.60 | 13.88 | 13.20 | 13.30 | 80,847 | -0.60(-4.32%) |
Dec 28, 2021 | 14.00 | 14.40 | 13.80 | 13.90 | 68,318 | -0.40(-2.80%) |
Dec 27, 2021 | 14.50 | 14.97 | 14.10 | 14.30 | 132,821 | -0.40(-2.72%) |
Dec 23, 2021 | 14.90 | 15.00 | 14.20 | 14.70 | 44,399 | -0.20(-1.34%) |
Dec 22, 2021 | 14.40 | 15.30 | 14.10 | 14.90 | 87,472 | +0.30(+2.05%) |
Dec 21, 2021 | 14.10 | 15.00 | 14.10 | 14.60 | 92,757 | +0.80(+5.80%) |
Dec 20, 2021 | 14.30 | 14.50 | 13.80 | 13.80 | 117,405 | -1.70(-10.97%) |
Dec 17, 2021 | 15.60 | 15.75 | 14.70 | 15.50 | 108,343 | -0.20(-1.27%) |
Dec 16, 2021 | 17.00 | 17.00 | 15.50 | 15.70 | 125,014 | -1.10(-6.55%) |
Dec 15, 2021 | 17.90 | 17.90 | 15.70 | 16.80 | 340,460 | +0.00(+0.00%) |
Dec 14, 2021 | 17.40 | 17.70 | 16.80 | 16.80 | 76,722 | -0.30(-1.75%) |
Dec 13, 2021 | 17.60 | 17.70 | 16.60 | 17.10 | 109,734 | -0.80(-4.47%) |
Dec 10, 2021 | 18.50 | 19.00 | 17.70 | 17.90 | 53,848 | -0.40(-2.19%) |
Dec 09, 2021 | 18.50 | 18.70 | 17.95 | 18.30 | 94,180 | +0.00(+0.00%) |
Dec 08, 2021 | 17.80 | 18.80 | 17.21 | 18.30 | 70,167 | +0.50(+2.81%) |
Dec 07, 2021 | 17.00 | 18.35 | 17.00 | 17.80 | 98,597 | +1.00(+5.95%) |
Dec 06, 2021 | 15.60 | 17.00 | 15.40 | 16.80 | 160,361 | +0.90(+5.66%) |
Dec 03, 2021 | 17.80 | 17.90 | 15.40 | 15.90 | 330,737 | -1.90(-10.67%) |
Dec 02, 2021 | 18.50 | 19.60 | 17.10 | 17.80 | 261,892 | -1.70(-8.72%) |
Dec 01, 2021 | 22.40 | 22.40 | 18.90 | 19.50 | 179,480 | -2.60(-11.76%) |
Nov 30, 2021 | 22.70 | 23.20 | 21.30 | 22.10 | 742,981 | -0.40(-1.78%) |
Nov 29, 2021 | 22.70 | 22.70 | 21.80 | 22.50 | 116,803 | +0.10(+0.45%) |
Nov 26, 2021 | 22.30 | 23.30 | 21.90 | 22.40 | 138,529 | -1.00(-4.27%) |
Nov 24, 2021 | 22.10 | 23.70 | 22.10 | 23.40 | 93,433 | +0.80(+3.54%) |
Nov 23, 2021 | 22.60 | 22.95 | 21.40 | 22.60 | 130,283 | +0.20(+0.89%) |
Nov 22, 2021 | 22.80 | 24.40 | 22.10 | 22.40 | 112,252 | -0.60(-2.61%) |
Nov 19, 2021 | 23.50 | 24.10 | 23.00 | 23.00 | 61,206 | -0.70(-2.95%) |
Nov 18, 2021 | 25.10 | 25.10 | 23.70 | 23.70 | 110,455 | -1.50(-5.95%) |
Nov 17, 2021 | 25.40 | 26.20 | 24.95 | 25.20 | 101,709 | -0.30(-1.18%) |
Nov 16, 2021 | 25.80 | 26.20 | 24.60 | 25.50 | 107,815 | -0.10(-0.39%) |
Nov 15, 2021 | 25.50 | 26.70 | 24.50 | 25.60 | 204,599 | +0.20(+0.79%) |
Nov 12, 2021 | 22.90 | 25.70 | 22.60 | 25.40 | 431,507 | +2.70(+11.89%) |
Nov 11, 2021 | 22.40 | 23.00 | 22.10 | 22.70 | 74,572 | +0.50(+2.25%) |
Nov 10, 2021 | 22.30 | 22.20 | 97,464 | -0.40(-1.77%) | ||
Nov 09, 2021 | 22.60 | 22.90 | 21.70 | 22.60 | 87,952 | +0.10(+0.44%) |
Nov 08, 2021 | 22.30 | 23.00 | 22.10 | 22.50 | 101,848 | +0.40(+1.81%) |
Nov 05, 2021 | 22.50 | 22.50 | 21.40 | 22.10 | 136,497 | -0.20(-0.90%) |
Nov 04, 2021 | 23.25 | 23.25 | 21.80 | 22.30 | 127,035 | -0.50(-2.19%) |
Nov 03, 2021 | 23.10 | 23.50 | 22.45 | 22.80 | 85,973 | -0.30(-1.30%) |
Nov 02, 2021 | 24.40 | 24.40 | 22.80 | 23.10 | 180,396 | -1.30(-5.33%) |
Nov 01, 2021 | 24.30 | 24.60 | 24.51 | 24.40 | 77,830 | +0.40(+1.67%) |
Oct 29, 2021 | 23.60 | 25.10 | 22.30 | 24.00 | 255,783 | +0.70(+3.00%) |
Oct 28, 2021 | 22.60 | 25.60 | 22.50 | 23.30 | 255,877 | +0.30(+1.30%) |
Oct 27, 2021 | 23.40 | 24.30 | 22.73 | 23.00 | 164,613 | -0.50(-2.13%) |
Oct 26, 2021 | 24.40 | 23.50 | 124,403 | -0.80(-3.29%) | ||
Oct 25, 2021 | 24.10 | 24.60 | 23.80 | 24.30 | 90,310 | +0.20(+0.83%) |
Oct 22, 2021 | 25.00 | 25.10 | 24.00 | 24.10 | 154,250 | -0.90(-3.60%) |
Oct 21, 2021 | 25.90 | 26.60 | 24.90 | 25.00 | 111,118 | -1.20(-4.58%) |
Oct 20, 2021 | 26.20 | 26.80 | 25.59 | 26.20 | 112,564 | +0.50(+1.95%) |
Oct 19, 2021 | 24.70 | 25.85 | 24.30 | 25.70 | 156,529 | +1.10(+4.47%) |
Oct 18, 2021 | 25.10 | 25.29 | 23.70 | 24.60 | 171,389 | -0.50(-1.99%) |
Oct 15, 2021 | 25.60 | 25.90 | 24.90 | 25.10 | 120,773 | -0.50(-1.95%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.00 | 25.60 | 168,545 | -0.70(-2.66%) |
Oct 13, 2021 | 26.50 | 26.50 | 25.50 | 26.30 | 118,096 | +0.00(+0.00%) |
Oct 12, 2021 | 26.60 | 27.20 | 25.90 | 26.30 | 127,459 | -0.30(-1.13%) |
Oct 11, 2021 | 27.50 | 27.80 | 26.20 | 26.60 | 127,017 | -0.80(-2.92%) |
Oct 08, 2021 | 27.40 | 27.80 | 27.10 | 27.40 | 81,233 | +0.50(+1.86%) |
Oct 07, 2021 | 26.20 | 27.30 | 26.20 | 26.90 | 92,942 | +1.20(+4.67%) |
Oct 06, 2021 | 26.00 | 26.30 | 25.20 | 25.70 | 100,258 | -0.80(-3.02%) |
Oct 05, 2021 | 26.40 | 26.90 | 25.90 | 26.50 | 109,891 | +0.20(+0.76%) |
Oct 04, 2021 | 27.50 | 27.50 | 26.00 | 26.30 | 99,668 | -1.40(-5.05%) |
Oct 01, 2021 | 27.90 | 28.40 | 27.10 | 27.70 | 96,683 | +0.10(+0.36%) |
Sep 30, 2021 | 27.00 | 27.80 | 26.20 | 27.60 | 140,444 | +0.90(+3.37%) |
Sep 29, 2021 | 26.50 | 27.40 | 26.15 | 26.70 | 136,038 | +0.20(+0.75%) |
Sep 28, 2021 | 27.80 | 28.40 | 26.00 | 26.50 | 277,369 | -2.00(-7.02%) |
Sep 27, 2021 | 28.70 | 28.81 | 27.68 | 28.50 | 277,971 | -0.40(-1.38%) |
Sep 24, 2021 | 30.90 | 31.80 | 28.00 | 28.90 | 402,105 | -0.70(-2.36%) |
Sep 23, 2021 | 28.80 | 30.50 | 28.50 | 29.60 | 559,643 | +0.80(+2.78%) |
Sep 22, 2021 | 28.90 | 29.79 | 28.25 | 28.80 | 181,628 | +0.10(+0.35%) |
Sep 21, 2021 | 27.30 | 29.25 | 26.70 | 28.70 | 240,597 | +1.80(+6.69%) |
Sep 20, 2021 | 28.60 | 29.00 | 26.10 | 26.90 | 391,708 | -3.00(-10.03%) |
Sep 17, 2021 | 29.60 | 30.20 | 29.10 | 29.90 | 143,808 | +0.80(+2.75%) |
Sep 16, 2021 | 30.10 | 30.20 | 28.90 | 29.10 | 174,866 | -1.00(-3.32%) |
Sep 15, 2021 | 31.00 | 31.01 | 29.60 | 30.10 | 146,096 | +0.10(+0.33%) |
Sep 14, 2021 | 31.80 | 32.00 | 29.70 | 30.00 | 176,488 | -2.00(-6.25%) |
Sep 13, 2021 | 32.60 | 33.00 | 31.40 | 32.00 | 116,770 | -0.90(-2.74%) |
Sep 10, 2021 | 34.40 | 34.80 | 32.80 | 32.90 | 87,462 | -1.00(-2.95%) |
Sep 09, 2021 | 33.00 | 34.80 | 32.35 | 33.90 | 141,843 | +0.70(+2.11%) |
Sep 08, 2021 | 33.60 | 33.90 | 32.30 | 33.20 | 138,874 | -0.30(-0.90%) |
Sep 07, 2021 | 34.00 | 34.49 | 33.00 | 33.50 | 130,055 | +0.30(+0.90%) |
Sep 03, 2021 | 34.40 | 34.70 | 32.80 | 33.20 | 139,472 | -1.20(-3.49%) |
Sep 02, 2021 | 34.80 | 36.20 | 34.35 | 34.40 | 211,731 | -0.10(-0.29%) |
Sep 01, 2021 | 34.70 | 36.30 | 34.30 | 34.50 | 145,395 | -1.20(-3.36%) |
Aug 31, 2021 | 34.40 | 36.80 | 34.10 | 35.70 | 302,980 | +2.20(+6.57%) |
Aug 30, 2021 | 35.80 | 36.00 | 33.10 | 33.50 | 164,046 | -2.50(-6.94%) |
Aug 27, 2021 | 34.20 | 36.20 | 34.20 | 36.00 | 169,683 | +1.70(+4.96%) |
Aug 26, 2021 | 33.80 | 35.90 | 33.30 | 34.30 | 175,553 | +0.20(+0.59%) |
Aug 25, 2021 | 34.40 | 34.98 | 33.75 | 34.10 | 166,667 | -0.80(-2.29%) |
Aug 24, 2021 | 33.30 | 35.30 | 32.90 | 34.90 | 296,202 | +2.10(+6.40%) |
Aug 23, 2021 | 32.80 | 33.50 | 31.76 | 32.80 | 236,621 | +1.80(+5.81%) |
Aug 20, 2021 | 30.80 | 31.50 | 30.30 | 31.00 | 102,560 | +0.30(+0.98%) |
Aug 19, 2021 | 31.50 | 32.90 | 30.25 | 30.70 | 194,241 | -1.30(-4.06%) |
Aug 18, 2021 | 30.30 | 33.30 | 30.30 | 32.00 | 361,488 | +2.50(+8.47%) |
Aug 17, 2021 | 29.00 | 31.30 | 28.50 | 29.50 | 299,712 | -0.80(-2.64%) |
Aug 16, 2021 | 31.60 | 32.00 | 30.20 | 30.30 | 234,508 | -1.80(-5.61%) |
Aug 13, 2021 | 34.00 | 34.20 | 31.60 | 32.10 | 239,651 | -2.20(-6.41%) |
Aug 12, 2021 | 35.40 | 35.40 | 33.80 | 34.30 | 138,188 | -1.20(-3.38%) |
Aug 11, 2021 | 35.90 | 36.22 | 34.30 | 35.50 | 158,490 | -0.10(-0.28%) |
Aug 10, 2021 | 35.30 | 37.90 | 35.30 | 35.60 | 293,693 | +0.80(+2.30%) |
Aug 09, 2021 | 34.80 | 35.90 | 34.30 | 34.80 | 140,610 | +0.20(+0.58%) |
Aug 06, 2021 | 36.40 | 36.40 | 34.30 | 34.60 | 146,890 | -0.80(-2.26%) |
Aug 05, 2021 | 35.20 | 36.40 | 34.30 | 35.40 | 143,658 | +0.20(+0.57%) |
Aug 04, 2021 | 36.90 | 37.98 | 35.00 | 35.20 | 206,207 | -1.90(-5.12%) |
Aug 03, 2021 | 39.60 | 39.60 | 36.60 | 37.10 | 307,158 | -2.40(-6.08%) |
Aug 02, 2021 | 36.80 | 41.00 | 35.90 | 39.50 | 617,352 | +2.70(+7.34%) |
Jul 30, 2021 | 35.70 | 37.40 | 33.00 | 36.80 | 608,145 | -0.90(-2.39%) |
Jul 29, 2021 | 32.90 | 38.65 | 32.35 | 37.70 | 1,090,892 | +5.20(+16.00%) |
Jul 28, 2021 | 31.10 | 32.90 | 31.10 | 32.50 | 202,402 | +1.90(+6.21%) |
Jul 27, 2021 | 32.20 | 32.90 | 28.75 | 30.60 | 559,224 | -2.15(-6.56%) |
Jul 26, 2021 | 31.00 | 33.70 | 30.50 | 32.75 | 342,766 | +1.05(+3.31%) |
Jul 23, 2021 | 34.00 | 34.00 | 30.90 | 31.70 | 348,573 | -2.70(-7.85%) |
Jul 22, 2021 | 35.60 | 35.60 | 33.80 | 34.40 | 245,087 | -0.90(-2.55%) |
Jul 21, 2021 | 35.30 | 35.60 | 34.10 | 35.30 | 249,404 | +1.30(+3.82%) |
Jul 20, 2021 | 33.40 | 34.40 | 31.55 | 34.00 | 203,302 | +0.90(+2.72%) |
Jul 19, 2021 | 31.40 | 34.40 | 31.30 | 33.10 | 240,391 | -0.10(-0.30%) |
Jul 16, 2021 | 35.70 | 36.00 | 32.90 | 33.20 | 245,847 | -2.80(-7.78%) |
Jul 15, 2021 | 34.50 | 36.40 | 33.70 | 36.00 | 284,044 | +0.90(+2.56%) |
Jul 14, 2021 | 37.60 | 38.20 | 34.80 | 35.10 | 373,579 | -1.50(-4.10%) |
Jul 13, 2021 | 35.20 | 38.85 | 34.60 | 36.60 | 654,836 | +3.00(+8.93%) |
Jul 12, 2021 | 34.80 | 35.00 | 33.20 | 33.60 | 205,789 | -1.00(-2.89%) |
Jul 09, 2021 | 35.10 | 35.40 | 33.80 | 34.60 | 181,015 | -0.10(-0.29%) |
Jul 08, 2021 | 31.50 | 35.94 | 30.70 | 34.70 | 457,872 | +1.60(+4.83%) |
Jul 07, 2021 | 35.80 | 36.70 | 32.00 | 33.10 | 414,113 | -2.10(-5.97%) |
Jul 06, 2021 | 36.10 | 37.50 | 33.80 | 35.20 | 492,084 | -1.50(-4.09%) |
Jul 02, 2021 | 37.50 | 37.70 | 35.10 | 36.70 | 354,758 | -1.30(-3.42%) |
Jul 01, 2021 | 38.50 | 39.40 | 36.40 | 38.00 | 413,148 | -0.50(-1.30%) |
Jun 30, 2021 | 38.60 | 39.30 | 37.30 | 38.50 | 409,452 | +0.20(+0.52%) |
Jun 29, 2021 | 41.60 | 41.90 | 37.50 | 38.30 | 614,220 | -3.60(-8.59%) |
Jun 28, 2021 | 42.20 | 42.30 | 41.00 | 41.90 | 273,394 | +0.40(+0.96%) |
Jun 25, 2021 | 40.50 | 43.20 | 40.10 | 41.50 | 491,448 | +0.40(+0.97%) |
Jun 24, 2021 | 39.60 | 42.70 | 38.00 | 41.10 | 1,083,289 | +3.70(+9.89%) |
Jun 23, 2021 | 36.10 | 38.80 | 34.70 | 37.40 | 511,538 | +2.60(+7.47%) |
Jun 22, 2021 | 37.40 | 37.50 | 34.02 | 34.80 | 557,096 | -3.10(-8.18%) |
Jun 21, 2021 | 38.30 | 38.90 | 36.55 | 37.90 | 439,195 | -0.40(-1.04%) |
Jun 18, 2021 | 40.20 | 41.10 | 37.60 | 38.30 | 549,587 | -1.80(-4.49%) |
Jun 17, 2021 | 37.90 | 44.50 | 37.80 | 40.10 | 1,269,518 | +0.70(+1.78%) |
Jun 16, 2021 | 43.00 | 44.10 | 37.20 | 39.40 | 1,896,820 | -5.70(-12.64%) |
Jun 15, 2021 | 58.20 | 58.20 | 40.50 | 45.10 | 3,739,664 | -6.70(-12.93%) |
Jun 14, 2021 | 51.60 | 54.70 | 51.10 | 51.80 | 606,089 | +0.90(+1.77%) |
Jun 11, 2021 | 49.40 | 51.55 | 47.41 | 50.90 | 523,020 | +2.10(+4.30%) |
Jun 10, 2021 | 45.90 | 49.70 | 45.20 | 48.80 | 634,490 | +3.30(+7.25%) |
Jun 09, 2021 | 46.30 | 48.90 | 44.30 | 45.50 | 442,868 | -0.10(-0.22%) |
Jun 08, 2021 | 50.20 | 53.30 | 43.60 | 45.60 | 1,285,197 | -2.40(-5.00%) |
Jun 07, 2021 | 44.10 | 50.60 | 44.10 | 48.00 | 943,076 | +4.60(+10.60%) |
Jun 04, 2021 | 41.70 | 44.50 | 41.60 | 43.40 | 371,833 | +1.80(+4.33%) |
Jun 03, 2021 | 42.50 | 43.70 | 40.20 | 41.60 | 580,451 | -2.10(-4.81%) |
Jun 02, 2021 | 47.20 | 47.80 | 42.20 | 43.70 | 743,436 | -1.70(-3.74%) |
Jun 01, 2021 | 39.20 | 48.65 | 38.31 | 45.40 | 1,459,361 | +8.40(+22.70%) |
May 28, 2021 | 37.90 | 41.50 | 36.50 | 37.00 | 1,069,171 | -1.00(-2.63%) |
May 27, 2021 | 32.80 | 38.25 | 32.80 | 38.00 | 1,189,917 | +5.20(+15.85%) |
May 26, 2021 | 32.40 | 33.50 | 31.10 | 32.80 | 430,871 | +0.40(+1.23%) |
May 25, 2021 | 33.00 | 33.70 | 32.10 | 32.40 | 445,530 | -0.10(-0.31%) |
May 24, 2021 | 34.60 | 34.70 | 31.40 | 32.50 | 819,483 | -2.40(-6.88%) |
May 21, 2021 | 34.90 | 36.80 | 33.40 | 34.90 | 976,492 | +0.70(+2.05%) |
May 20, 2021 | 34.00 | 35.00 | 31.80 | 34.20 | 661,021 | +0.90(+2.70%) |
May 19, 2021 | 30.10 | 33.90 | 29.50 | 33.30 | 1,188,304 | +1.50(+4.72%) |
May 18, 2021 | 28.40 | 32.70 | 27.60 | 31.80 | 1,207,786 | +3.60(+12.77%) |
May 17, 2021 | 27.50 | 28.40 | 26.40 | 28.20 | 659,907 | +0.90(+3.30%) |
May 14, 2021 | 26.00 | 27.80 | 25.70 | 27.30 | 663,515 | +1.60(+6.23%) |
May 13, 2021 | 26.10 | 28.30 | 25.00 | 25.70 | 824,426 | -0.20(-0.77%) |
May 12, 2021 | 25.70 | 26.80 | 25.30 | 25.90 | 624,313 | +0.30(+1.17%) |
May 11, 2021 | 24.20 | 29.80 | 23.70 | 25.60 | 1,222,440 | -0.30(-1.16%) |
May 10, 2021 | 28.30 | 28.90 | 25.90 | 25.90 | 753,422 | -2.40(-8.48%) |
May 07, 2021 | 28.20 | 29.60 | 27.00 | 28.30 | 1,064,838 | +0.30(+1.07%) |
May 06, 2021 | 26.60 | 29.40 | 26.10 | 28.00 | 1,726,373 | +1.60(+6.06%) |
May 05, 2021 | 26.30 | 29.40 | 25.70 | 26.40 | 1,393,231 | -0.50(-1.86%) |
May 04, 2021 | 28.80 | 29.20 | 24.00 | 26.90 | 1,913,259 | -2.40(-8.19%) |
May 03, 2021 | 30.50 | 36.00 | 28.70 | 29.30 | 4,511,113 | -0.80(-2.66%) |
Apr 30, 2021 | 28.00 | 31.70 | 27.00 | 30.10 | 3,209,630 | +1.80(+6.36%) |
Apr 29, 2021 | 30.20 | 33.90 | 26.60 | 28.30 | 6,634,706 | -1.20(-4.07%) |
Apr 28, 2021 | 18.80 | 32.60 | 18.80 | 29.50 | 13,020,790 | +9.20(+45.32%) |
Apr 27, 2021 | 21.20 | 21.40 | 19.30 | 20.30 | 1,306,632 | -1.30(-6.02%) |
Apr 26, 2021 | 20.10 | 22.70 | 18.30 | 21.60 | 4,377,210 | +0.10(+0.47%) |
Apr 23, 2021 | 13.30 | 24.60 | 13.20 | 21.50 | 7,535,350 | +7.90(+58.09%) |
Apr 22, 2021 | 14.50 | 14.60 | 13.00 | 13.60 | 3,812,157 | +0.80(+6.25%) |
Apr 21, 2021 | 13.30 | 14.60 | 12.40 | 12.80 | 2,566,051 | +0.60(+4.92%) |
Apr 20, 2021 | 12.30 | 12.50 | 11.90 | 12.20 | 443,615 | +0.00(+0.00%) |
Apr 19, 2021 | 13.40 | 13.40 | 12.00 | 12.20 | 593,754 | -0.90(-6.87%) |
Apr 16, 2021 | 12.20 | 13.60 | 11.90 | 13.10 | 871,180 | +0.80(+6.50%) |
Apr 15, 2021 | 12.40 | 12.60 | 11.90 | 12.30 | 404,113 | -0.10(-0.81%) |
Apr 14, 2021 | 12.50 | 13.20 | 12.10 | 12.40 | 452,091 | -0.20(-1.59%) |
Apr 13, 2021 | 12.60 | 13.50 | 12.50 | 12.60 | 364,006 | +0.00(+0.00%) |
Apr 12, 2021 | 13.70 | 14.00 | 12.50 | 12.60 | 514,391 | -1.40(-10.00%) |
Apr 09, 2021 | 13.70 | 14.50 | 13.20 | 14.00 | 672,290 | +0.40(+2.94%) |
Apr 08, 2021 | 14.10 | 14.70 | 13.50 | 13.60 | 647,189 | -0.70(-4.90%) |
Apr 07, 2021 | 15.40 | 16.60 | 13.90 | 14.30 | 1,187,765 | -1.40(-8.92%) |
Apr 06, 2021 | 14.90 | 17.20 | 14.80 | 15.70 | 2,185,449 | +0.70(+4.67%) |
Apr 05, 2021 | 17.30 | 19.10 | 14.60 | 15.00 | 5,233,325 | -4.70(-23.86%) |
Apr 01, 2021 | 13.10 | 20.20 | 12.20 | 19.70 | 34,781,720 | +8.00(+68.38%) |
Mar 31, 2021 | 10.50 | 11.70 | 10.40 | 11.70 | 658,495 | +1.30(+12.50%) |
Mar 30, 2021 | 10.10 | 10.50 | 9.600 | 10.40 | 393,271 | +0.20(+1.96%) |
Mar 29, 2021 | 10.30 | 10.40 | 10.00 | 10.20 | 166,971 | -0.10(-0.97%) |
Mar 26, 2021 | 10.50 | 10.60 | 10.00 | 10.30 | 330,270 | +0.00(+0.00%) |
Mar 25, 2021 | 10.20 | 10.70 | 10.00 | 10.30 | 234,946 | +0.10(+0.98%) |
Mar 24, 2021 | 10.50 | 10.80 | 10.10 | 10.20 | 330,104 | -0.50(-4.67%) |
Mar 23, 2021 | 11.00 | 11.00 | 10.40 | 10.70 | 281,834 | -0.30(-2.73%) |
Mar 22, 2021 | 11.50 | 11.60 | 11.00 | 11.00 | 191,548 | -0.40(-3.51%) |
Mar 19, 2021 | 11.80 | 12.00 | 10.80 | 11.40 | 224,740 | -0.50(-4.20%) |
Mar 18, 2021 | 11.60 | 12.50 | 11.50 | 11.90 | 264,648 | +0.10(+0.85%) |
Mar 17, 2021 | 11.40 | 11.80 | 11.30 | 11.80 | 124,031 | +0.00(+0.00%) |
Mar 16, 2021 | 12.10 | 12.30 | 11.40 | 11.80 | 228,245 | -0.20(-1.67%) |
Mar 15, 2021 | 12.00 | 12.30 | 11.70 | 12.00 | 234,369 | +0.30(+2.56%) |
Mar 12, 2021 | 11.50 | 12.00 | 11.50 | 11.70 | 179,050 | -0.30(-2.50%) |
Mar 11, 2021 | 11.80 | 12.10 | 11.30 | 12.00 | 325,526 | +0.60(+5.26%) |
Mar 10, 2021 | 11.50 | 11.70 | 10.90 | 11.40 | 269,054 | +0.20(+1.79%) |
Mar 09, 2021 | 11.50 | 12.10 | 10.80 | 11.20 | 386,459 | -0.20(-1.75%) |
Mar 08, 2021 | 10.40 | 11.50 | 10.30 | 11.40 | 318,570 | +0.70(+6.54%) |
Mar 05, 2021 | 10.60 | 11.10 | 9.500 | 10.70 | 373,450 | +0.30(+2.88%) |
Mar 04, 2021 | 11.00 | 11.30 | 10.00 | 10.40 | 558,478 | -0.80(-7.14%) |
Mar 03, 2021 | 12.10 | 12.10 | 11.10 | 11.20 | 240,792 | -0.90(-7.44%) |
Mar 02, 2021 | 12.50 | 12.60 | 11.80 | 12.10 | 196,069 | -0.40(-3.20%) |
Mar 01, 2021 | 12.00 | 12.50 | 11.70 | 12.50 | 257,727 | +0.90(+7.76%) |
Feb 26, 2021 | 11.20 | 12.00 | 11.10 | 11.60 | 374,330 | -0.30(-2.52%) |
Feb 25, 2021 | 12.80 | 13.00 | 11.40 | 11.90 | 419,386 | -0.80(-6.30%) |
Feb 24, 2021 | 12.70 | 13.30 | 12.40 | 12.70 | 258,099 | +0.30(+2.42%) |
Feb 23, 2021 | 12.80 | 13.00 | 11.60 | 12.40 | 595,839 | -1.40(-10.14%) |
Feb 22, 2021 | 14.50 | 14.50 | 13.40 | 13.80 | 368,868 | -0.40(-2.82%) |
Feb 19, 2021 | 14.10 | 15.00 | 14.00 | 14.20 | 296,960 | -0.10(-0.70%) |
Feb 18, 2021 | 14.30 | 14.90 | 13.50 | 14.30 | 562,655 | -0.80(-5.30%) |
Feb 17, 2021 | 15.80 | 15.90 | 14.90 | 15.10 | 625,219 | -0.70(-4.43%) |
Feb 16, 2021 | 15.90 | 16.20 | 15.30 | 15.80 | 867,425 | +0.40(+2.60%) |
Feb 12, 2021 | 14.50 | 15.70 | 14.00 | 15.40 | 545,680 | +0.30(+1.99%) |
Feb 11, 2021 | 15.60 | 16.00 | 14.30 | 15.10 | 603,468 | -0.90(-5.63%) |
Feb 10, 2021 | 15.60 | 17.50 | 15.10 | 16.00 | 1,338,093 | +1.00(+6.67%) |
Feb 09, 2021 | 14.60 | 15.50 | 14.10 | 15.00 | 667,389 | +0.90(+6.38%) |
Feb 08, 2021 | 14.70 | 15.30 | 13.60 | 14.10 | 723,768 | -0.40(-2.76%) |
Feb 05, 2021 | 15.20 | 15.80 | 13.70 | 14.50 | 1,339,920 | +0.60(+4.32%) |
Feb 04, 2021 | 12.70 | 14.60 | 12.30 | 13.90 | 1,831,972 | +1.90(+15.83%) |
Feb 03, 2021 | 11.90 | 12.50 | 11.40 | 12.00 | 527,583 | +0.50(+4.35%) |
Feb 02, 2021 | 12.00 | 12.10 | 11.20 | 11.50 | 556,271 | -0.80(-6.50%) |
Feb 01, 2021 | 11.20 | 13.00 | 10.60 | 12.30 | 810,379 | +1.30(+11.82%) |
Jan 29, 2021 | 11.00 | 11.30 | 10.80 | 11.00 | 412,150 | -0.20(-1.79%) |
Jan 28, 2021 | 11.30 | 11.60 | 11.10 | 11.20 | 530,825 | -0.50(-4.27%) |
Jan 27, 2021 | 12.00 | 12.40 | 11.30 | 11.70 | 533,956 | -0.90(-7.14%) |
Jan 26, 2021 | 12.70 | 12.80 | 12.20 | 12.60 | 424,833 | +0.20(+1.61%) |
Jan 25, 2021 | 13.20 | 13.30 | 12.20 | 12.40 | 609,444 | -0.30(-2.36%) |
Jan 22, 2021 | 12.10 | 13.60 | 12.10 | 12.70 | 1,558,950 | -0.40(-3.05%) |
Jan 21, 2021 | 11.50 | 13.60 | 11.30 | 13.10 | 3,364,556 | +2.20(+20.18%) |
Jan 20, 2021 | 10.90 | 11.00 | 10.50 | 10.90 | 355,580 | +0.10(+0.93%) |
Jan 19, 2021 | 10.60 | 10.80 | 10.40 | 10.80 | 446,075 | +0.30(+2.86%) |
Jan 15, 2021 | 10.60 | 10.90 | 10.40 | 10.50 | 313,700 | -0.50(-4.55%) |
Jan 14, 2021 | 11.00 | 11.20 | 10.50 | 11.00 | 286,765 | +0.10(+0.92%) |
Jan 13, 2021 | 11.30 | 11.50 | 10.50 | 10.90 | 393,731 | -0.40(-3.54%) |
Jan 12, 2021 | 10.90 | 11.90 | 10.90 | 11.30 | 547,601 | +0.70(+6.60%) |
Jan 11, 2021 | 11.70 | 11.70 | 10.10 | 10.60 | 751,525 | -0.40(-3.64%) |
Jan 08, 2021 | 9.800 | 11.00 | 9.600 | 11.00 | 760,280 | +1.40(+14.58%) |
Jan 07, 2021 | 9.700 | 9.799 | 9.300 | 9.600 | 290,945 | +0.30(+3.23%) |
Jan 06, 2021 | 9.550 | 9.800 | 9.180 | 9.300 | 294,961 | -0.10(-1.08%) |
Jan 05, 2021 | 8.880 | 9.600 | 8.880 | 9.402 | 295,407 | +0.50(+5.64%) |