Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.240 | 7.200 | 6.240 | 6.542 | 15,050 | +0.30(+4.85%) |
Jan 28, 2022 | 6.120 | 6.840 | 6.120 | 6.240 | 11,837 | -0.11(-1.70%) |
Jan 27, 2022 | 6.120 | 6.720 | 6.120 | 6.348 | 6,403 | +0.05(+0.74%) |
Jan 26, 2022 | 6.240 | 6.924 | 6.000 | 6.301 | 16,315 | +0.13(+2.14%) |
Jan 25, 2022 | 5.640 | 6.432 | 5.640 | 6.169 | 8,670 | +0.29(+4.92%) |
Jan 24, 2022 | 6.250 | 6.480 | 5.740 | 5.880 | 20,462 | -0.63(-9.61%) |
Jan 21, 2022 | 6.960 | 7.076 | 6.505 | 6.505 | 9,392 | -0.39(-5.72%) |
Jan 20, 2022 | 6.930 | 7.076 | 6.720 | 6.900 | 2,554 | -0.06(-0.86%) |
Jan 19, 2022 | 6.840 | 7.080 | 6.499 | 6.960 | 9,821 | +0.24(+3.57%) |
Jan 18, 2022 | 6.240 | 6.876 | 6.120 | 6.720 | 22,360 | +0.62(+10.11%) |
Jan 14, 2022 | 6.103 | 0 | -0.09(-1.47%) | |||
Jan 13, 2022 | 6.576 | 6.744 | 6.120 | 6.194 | 11,510 | -0.38(-5.82%) |
Jan 12, 2022 | 6.600 | 6.960 | 6.300 | 6.577 | 18,107 | +0.11(+1.74%) |
Jan 11, 2022 | 6.292 | 6.636 | 6.292 | 6.464 | 4,608 | -0.06(-0.99%) |
Jan 10, 2022 | 6.240 | 6.840 | 6.000 | 6.529 | 13,860 | +0.25(+3.95%) |
Jan 07, 2022 | 6.360 | 6.947 | 6.221 | 6.281 | 10,455 | -0.08(-1.23%) |
Jan 06, 2022 | 6.600 | 6.576 | 6.001 | 6.359 | 14,065 | -0.11(-1.69%) |
Jan 05, 2022 | 6.720 | 7.078 | 6.361 | 6.468 | 16,709 | -0.24(-3.65%) |
Jan 04, 2022 | 6.895 | 7.140 | 6.601 | 6.713 | 15,680 | -0.40(-5.57%) |
Jan 03, 2022 | 6.362 | 7.152 | 6.362 | 7.109 | 8,581 | +0.51(+7.71%) |
Dec 31, 2021 | 6.936 | 7.308 | 6.600 | 6.600 | 22,209 | -0.30(-4.36%) |
Dec 30, 2021 | 7.259 | 7.549 | 6.720 | 6.901 | 23,907 | +0.30(+4.47%) |
Dec 29, 2021 | 6.635 | 7.200 | 6.517 | 6.606 | 28,443 | -0.08(-1.26%) |
Dec 28, 2021 | 7.140 | 7.446 | 6.660 | 6.690 | 43,229 | -0.71(-9.64%) |
Dec 27, 2021 | 7.440 | 7.674 | 7.147 | 7.404 | 26,391 | -0.16(-2.06%) |
Dec 23, 2021 | 7.378 | 7.740 | 7.200 | 7.560 | 32,169 | +0.26(+3.62%) |
Dec 22, 2021 | 7.440 | 7.680 | 7.094 | 7.296 | 15,706 | -0.02(-0.33%) |
Dec 21, 2021 | 7.560 | 7.799 | 7.080 | 7.320 | 22,767 | -0.15(-1.99%) |
Dec 20, 2021 | 7.200 | 7.680 | 7.080 | 7.469 | 13,969 | +0.32(+4.48%) |
Dec 17, 2021 | 6.840 | 8.189 | 6.840 | 7.148 | 22,928 | +0.07(+0.97%) |
Dec 16, 2021 | 7.273 | 7.560 | 6.780 | 7.080 | 16,701 | -0.42(-5.58%) |
Dec 15, 2021 | 7.560 | 7.800 | 6.812 | 7.499 | 50,726 | +0.06(+0.76%) |
Dec 14, 2021 | 7.291 | 8.208 | 7.252 | 7.442 | 18,505 | +0.15(+2.07%) |
Dec 13, 2021 | 7.980 | 8.400 | 7.212 | 7.291 | 47,254 | -1.11(-13.19%) |
Dec 10, 2021 | 8.760 | 9.240 | 8.040 | 8.399 | 51,593 | -0.72(-7.90%) |
Dec 09, 2021 | 7.320 | 10.03 | 7.320 | 9.119 | 194,946 | +1.92(+26.61%) |
Dec 08, 2021 | 6.600 | 7.428 | 6.600 | 7.202 | 44,467 | +0.18(+2.62%) |
Dec 07, 2021 | 7.200 | 7.664 | 6.096 | 7.019 | 272,251 | -0.16(-2.21%) |
Dec 06, 2021 | 7.920 | 7.920 | 7.080 | 7.177 | 30,324 | -0.77(-9.67%) |
Dec 03, 2021 | 8.160 | 8.400 | 7.694 | 7.945 | 8,245 | -0.24(-2.93%) |
Dec 02, 2021 | 8.880 | 8.952 | 7.800 | 8.185 | 19,970 | -0.69(-7.81%) |
Dec 01, 2021 | 9.000 | 9.043 | 8.760 | 8.879 | 5,590 | -0.24(-2.63%) |
Nov 30, 2021 | 8.880 | 9.360 | 8.644 | 9.119 | 11,251 | -0.03(-0.35%) |
Nov 29, 2021 | 9.120 | 9.420 | 9.008 | 9.151 | 12,345 | +0.06(+0.61%) |
Nov 26, 2021 | 8.914 | 9.180 | 8.760 | 9.096 | 16,446 | +0.27(+3.10%) |
Nov 24, 2021 | 9.420 | 10.14 | 8.400 | 8.822 | 135,681 | -0.60(-6.34%) |
Nov 23, 2021 | 9.467 | 10.08 | 9.157 | 9.420 | 27,041 | -0.34(-3.49%) |
Nov 22, 2021 | 10.68 | 10.81 | 9.721 | 9.761 | 23,901 | -0.86(-8.08%) |
Nov 19, 2021 | 10.80 | 10.80 | 10.20 | 10.62 | 22,716 | -0.40(-3.63%) |
Nov 18, 2021 | 11.73 | 11.09 | 10.84 | 11.02 | 20,950 | -0.62(-5.33%) |
Nov 17, 2021 | 12.00 | 12.00 | 11.26 | 11.64 | 14,574 | -0.21(-1.81%) |
Nov 16, 2021 | 12.36 | 12.48 | 11.52 | 11.85 | 29,385 | -0.15(-1.22%) |
Nov 15, 2021 | 12.96 | 12.96 | 11.88 | 12.00 | 35,536 | -0.84(-6.54%) |
Nov 12, 2021 | 12.96 | 12.96 | 12.36 | 12.84 | 13,925 | +0.30(+2.39%) |
Nov 11, 2021 | 14.40 | 14.40 | 12.48 | 12.54 | 56,069 | -1.98(-13.64%) |
Nov 10, 2021 | 15.60 | 14.52 | 19,229 | -1.08(-6.92%) | ||
Nov 09, 2021 | 16.08 | 16.08 | 15.24 | 15.60 | 10,851 | -0.60(-3.70%) |
Nov 08, 2021 | 16.32 | 16.32 | 15.75 | 16.20 | 8,162 | +0.36(+2.27%) |
Nov 05, 2021 | 15.48 | 15.96 | 15.48 | 15.84 | 5,216 | +0.24(+1.54%) |
Nov 04, 2021 | 15.60 | 15.84 | 14.76 | 15.60 | 9,375 | +0.12(+0.78%) |
Nov 03, 2021 | 15.36 | 16.32 | 14.76 | 15.48 | 31,322 | +0.36(+2.38%) |
Nov 02, 2021 | 15.00 | 15.24 | 14.88 | 15.12 | 7,174 | +0.24(+1.61%) |
Nov 01, 2021 | 14.52 | 15.36 | 14.76 | 14.88 | 5,943 | +0.12(+0.81%) |
Oct 29, 2021 | 15.00 | 15.24 | 14.64 | 14.76 | 3,966 | -0.48(-3.15%) |
Oct 28, 2021 | 14.64 | 15.36 | 14.64 | 15.24 | 6,105 | +0.36(+2.42%) |
Oct 27, 2021 | 14.76 | 15.24 | 14.64 | 14.88 | 5,788 | -0.24(-1.59%) |
Oct 26, 2021 | 14.88 | 15.12 | 1,449 | +0.12(+0.80%) | ||
Oct 25, 2021 | 15.00 | 15.12 | 14.40 | 15.00 | 5,674 | -0.24(-1.57%) |
Oct 22, 2021 | 15.00 | 15.24 | 14.40 | 15.24 | 9,858 | +0.24(+1.60%) |
Oct 21, 2021 | 15.36 | 15.48 | 14.52 | 15.00 | 5,068 | -0.36(-2.34%) |
Oct 20, 2021 | 15.12 | 15.72 | 15.12 | 15.36 | 5,537 | -0.12(-0.78%) |
Oct 19, 2021 | 15.00 | 15.60 | 14.64 | 15.48 | 6,033 | +0.00(+0.00%) |
Oct 18, 2021 | 16.68 | 16.68 | 15.12 | 15.48 | 9,680 | -1.08(-6.52%) |
Oct 15, 2021 | 17.04 | 17.04 | 15.96 | 16.56 | 10,139 | -0.12(-0.72%) |
Oct 14, 2021 | 16.68 | 17.40 | 16.20 | 16.68 | 16,281 | -0.12(-0.71%) |
Oct 13, 2021 | 16.32 | 17.04 | 15.84 | 16.80 | 14,719 | +0.72(+4.48%) |
Oct 12, 2021 | 15.48 | 16.08 | 14.88 | 16.08 | 8,738 | +0.84(+5.51%) |
Oct 11, 2021 | 14.76 | 15.48 | 14.76 | 15.24 | 4,733 | +0.12(+0.79%) |
Oct 08, 2021 | 14.64 | 15.24 | 14.64 | 15.12 | 4,746 | +0.24(+1.61%) |
Oct 07, 2021 | 14.88 | 15.12 | 14.28 | 14.88 | 7,337 | +0.24(+1.64%) |
Oct 06, 2021 | 14.40 | 14.64 | 13.80 | 14.64 | 6,552 | +0.48(+3.39%) |
Oct 05, 2021 | 14.04 | 14.64 | 13.92 | 14.16 | 8,449 | -0.12(-0.84%) |
Oct 04, 2021 | 14.76 | 14.76 | 13.80 | 14.28 | 11,123 | -0.24(-1.65%) |
Oct 01, 2021 | 15.36 | 15.48 | 14.16 | 14.52 | 15,733 | -1.08(-6.92%) |
Sep 30, 2021 | 15.00 | 15.72 | 14.28 | 15.60 | 7,566 | +0.84(+5.69%) |
Sep 29, 2021 | 15.60 | 15.60 | 14.52 | 14.76 | 6,505 | -0.96(-6.11%) |
Sep 28, 2021 | 16.20 | 16.44 | 15.60 | 15.72 | 9,041 | -0.72(-4.38%) |
Sep 27, 2021 | 16.44 | 16.80 | 16.20 | 16.44 | 19,529 | +0.24(+1.48%) |
Sep 24, 2021 | 15.24 | 16.20 | 14.88 | 16.20 | 12,345 | +0.72(+4.65%) |
Sep 23, 2021 | 15.36 | 15.60 | 14.40 | 15.48 | 12,707 | +0.24(+1.57%) |
Sep 22, 2021 | 14.88 | 15.24 | 14.16 | 15.24 | 10,930 | +0.48(+3.25%) |
Sep 21, 2021 | 13.68 | 15.00 | 13.44 | 14.76 | 19,227 | +0.84(+6.03%) |
Sep 20, 2021 | 13.80 | 14.40 | 13.56 | 13.92 | 25,076 | -0.24(-1.69%) |
Sep 17, 2021 | 13.08 | 14.16 | 12.96 | 14.16 | 14,887 | +1.08(+8.26%) |
Sep 16, 2021 | 13.08 | 13.44 | 12.84 | 13.08 | 7,058 | -0.24(-1.80%) |
Sep 15, 2021 | 12.72 | 13.56 | 12.72 | 13.32 | 10,992 | +0.36(+2.78%) |
Sep 14, 2021 | 13.56 | 13.68 | 12.72 | 12.96 | 7,701 | -0.48(-3.57%) |
Sep 13, 2021 | 13.44 | 13.68 | 13.09 | 13.44 | 7,204 | -0.12(-0.88%) |
Sep 10, 2021 | 13.08 | 13.68 | 12.84 | 13.56 | 9,560 | +0.72(+5.61%) |
Sep 09, 2021 | 12.96 | 13.32 | 12.72 | 12.84 | 5,877 | -0.36(-2.73%) |
Sep 08, 2021 | 13.32 | 13.32 | 12.72 | 13.20 | 8,871 | +0.00(+0.00%) |
Sep 07, 2021 | 13.32 | 13.68 | 12.84 | 13.20 | 12,251 | -0.36(-2.65%) |
Sep 03, 2021 | 14.16 | 14.16 | 13.20 | 13.56 | 10,262 | -0.24(-1.74%) |
Sep 02, 2021 | 13.80 | 14.40 | 13.44 | 13.80 | 10,266 | +0.24(+1.77%) |
Sep 01, 2021 | 14.04 | 14.16 | 13.44 | 13.56 | 8,225 | -0.48(-3.42%) |
Aug 31, 2021 | 13.32 | 14.04 | 13.32 | 14.04 | 11,948 | +0.72(+5.41%) |
Aug 30, 2021 | 13.80 | 13.80 | 12.96 | 13.32 | 11,134 | -0.12(-0.89%) |
Aug 27, 2021 | 12.84 | 13.68 | 12.84 | 13.44 | 7,242 | +0.36(+2.75%) |
Aug 26, 2021 | 13.32 | 13.80 | 12.96 | 13.08 | 9,427 | +0.00(+0.00%) |
Aug 25, 2021 | 12.60 | 13.80 | 12.48 | 13.08 | 24,349 | +0.24(+1.87%) |
Aug 24, 2021 | 12.84 | 13.44 | 12.48 | 12.84 | 33,939 | -0.24(-1.83%) |
Aug 23, 2021 | 12.24 | 13.20 | 12.19 | 13.08 | 21,875 | +0.60(+4.81%) |
Aug 20, 2021 | 12.96 | 13.08 | 11.52 | 12.48 | 90,896 | -0.72(-5.45%) |
Aug 19, 2021 | 13.80 | 14.64 | 12.74 | 13.20 | 83,664 | -1.44(-9.84%) |
Aug 18, 2021 | 14.16 | 15.12 | 13.92 | 14.64 | 32,058 | +0.12(+0.83%) |
Aug 17, 2021 | 15.60 | 15.84 | 13.32 | 14.52 | 105,495 | -1.56(-9.70%) |
Aug 16, 2021 | 17.04 | 17.03 | 15.60 | 16.08 | 264,224 | +0.00(+0.00%) |
Aug 13, 2021 | 14.04 | 18.96 | 13.52 | 16.08 | 1,519,086 | +2.64(+19.64%) |
Aug 12, 2021 | 13.56 | 13.56 | 12.88 | 13.44 | 6,270 | -0.24(-1.75%) |
Aug 11, 2021 | 13.68 | 13.80 | 13.56 | 13.68 | 3,480 | +0.00(+0.00%) |
Aug 10, 2021 | 13.44 | 13.92 | 13.08 | 13.68 | 6,457 | +0.12(+0.88%) |
Aug 09, 2021 | 12.84 | 13.68 | 12.72 | 13.56 | 6,992 | +0.60(+4.63%) |
Aug 06, 2021 | 12.96 | 13.44 | 12.72 | 12.96 | 5,313 | -0.24(-1.82%) |
Aug 05, 2021 | 12.60 | 13.44 | 12.60 | 13.20 | 5,093 | +0.24(+1.85%) |
Aug 04, 2021 | 13.32 | 13.68 | 12.44 | 12.96 | 13,165 | -0.48(-3.57%) |
Aug 03, 2021 | 13.44 | 13.80 | 13.32 | 13.44 | 2,977 | -0.24(-1.75%) |
Aug 02, 2021 | 13.80 | 13.80 | 13.44 | 13.68 | 4,065 | +0.24(+1.79%) |
Jul 30, 2021 | 13.92 | 13.92 | 12.96 | 13.44 | 9,234 | -0.24(-1.75%) |
Jul 29, 2021 | 13.44 | 13.68 | 13.32 | 13.68 | 3,105 | +0.24(+1.79%) |
Jul 28, 2021 | 12.84 | 13.78 | 12.84 | 13.44 | 7,198 | +0.48(+3.70%) |
Jul 27, 2021 | 12.72 | 12.96 | 12.72 | 12.96 | 5,083 | +0.00(+0.00%) |
Jul 26, 2021 | 13.92 | 13.96 | 12.72 | 12.96 | 18,722 | -1.08(-7.69%) |
Jul 23, 2021 | 14.16 | 14.16 | 13.80 | 14.04 | 3,180 | -0.12(-0.85%) |
Jul 22, 2021 | 14.52 | 14.76 | 13.80 | 14.16 | 6,404 | +0.00(+0.00%) |
Jul 21, 2021 | 13.92 | 14.88 | 13.92 | 14.16 | 4,466 | +0.24(+1.72%) |
Jul 20, 2021 | 13.80 | 14.10 | 13.80 | 13.92 | 12,356 | +0.00(+0.00%) |
Jul 19, 2021 | 14.04 | 14.64 | 13.80 | 13.92 | 7,452 | -0.60(-4.13%) |
Jul 16, 2021 | 14.52 | 14.88 | 14.40 | 14.52 | 7,070 | -0.24(-1.63%) |
Jul 15, 2021 | 15.36 | 15.36 | 14.04 | 14.76 | 5,883 | +0.12(+0.82%) |
Jul 14, 2021 | 15.36 | 15.36 | 14.28 | 14.64 | 9,183 | -0.48(-3.17%) |
Jul 13, 2021 | 14.40 | 15.24 | 14.16 | 15.12 | 10,597 | +1.08(+7.69%) |
Jul 12, 2021 | 15.24 | 15.51 | 13.56 | 14.04 | 28,162 | -0.96(-6.40%) |
Jul 09, 2021 | 14.88 | 15.12 | 14.40 | 15.00 | 3,742 | +0.36(+2.46%) |
Jul 08, 2021 | 13.80 | 14.76 | 13.56 | 14.64 | 8,374 | +0.36(+2.52%) |
Jul 07, 2021 | 14.52 | 14.83 | 14.04 | 14.28 | 12,794 | -0.48(-3.25%) |
Jul 06, 2021 | 15.48 | 15.48 | 14.40 | 14.76 | 10,079 | -0.96(-6.11%) |
Jul 02, 2021 | 15.72 | 15.96 | 15.00 | 15.72 | 10,801 | -0.12(-0.76%) |
Jul 01, 2021 | 16.44 | 16.44 | 15.60 | 15.84 | 11,142 | -0.60(-3.65%) |
Jun 30, 2021 | 16.20 | 16.44 | 15.96 | 16.44 | 5,103 | +0.36(+2.24%) |
Jun 29, 2021 | 17.40 | 17.49 | 15.84 | 16.08 | 20,816 | -1.44(-8.22%) |
Jun 28, 2021 | 17.40 | 17.76 | 17.16 | 17.52 | 6,417 | +0.36(+2.10%) |
Jun 25, 2021 | 17.04 | 17.40 | 16.80 | 17.16 | 14,274 | +0.12(+0.70%) |
Jun 24, 2021 | 16.92 | 17.04 | 16.08 | 17.04 | 10,228 | +0.12(+0.71%) |
Jun 23, 2021 | 17.13 | 17.13 | 16.08 | 16.92 | 10,714 | +0.48(+2.92%) |
Jun 22, 2021 | 16.56 | 16.68 | 15.96 | 16.44 | 9,613 | -0.12(-0.72%) |
Jun 21, 2021 | 16.92 | 16.92 | 16.20 | 16.56 | 10,083 | -0.60(-3.50%) |
Jun 18, 2021 | 17.04 | 18.00 | 16.39 | 17.16 | 27,169 | +0.36(+2.14%) |
Jun 17, 2021 | 16.32 | 17.04 | 16.08 | 16.80 | 17,397 | +0.60(+3.70%) |
Jun 16, 2021 | 15.96 | 16.56 | 15.84 | 16.20 | 10,660 | +0.00(+0.00%) |
Jun 15, 2021 | 17.04 | 17.76 | 15.96 | 16.20 | 55,527 | -0.84(-4.93%) |
Jun 14, 2021 | 17.16 | 17.76 | 16.92 | 17.04 | 16,965 | -0.12(-0.70%) |
Jun 11, 2021 | 17.16 | 17.40 | 16.44 | 17.16 | 16,749 | -0.36(-2.05%) |
Jun 10, 2021 | 16.44 | 17.76 | 15.84 | 17.52 | 50,337 | +1.20(+7.35%) |
Jun 09, 2021 | 16.56 | 16.92 | 16.32 | 16.32 | 23,686 | -0.24(-1.45%) |
Jun 08, 2021 | 16.08 | 16.80 | 15.60 | 16.56 | 37,389 | +0.84(+5.34%) |
Jun 07, 2021 | 15.72 | 15.96 | 15.24 | 15.72 | 21,175 | +0.24(+1.55%) |
Jun 04, 2021 | 15.24 | 15.60 | 14.88 | 15.48 | 11,076 | +0.24(+1.57%) |
Jun 03, 2021 | 15.60 | 15.72 | 14.76 | 15.24 | 24,045 | -0.24(-1.55%) |
Jun 02, 2021 | 16.32 | 17.04 | 15.00 | 15.48 | 65,941 | -0.84(-5.15%) |
Jun 01, 2021 | 15.12 | 16.56 | 14.40 | 16.32 | 112,101 | +1.56(+10.57%) |
May 28, 2021 | 15.12 | 15.36 | 14.52 | 14.76 | 15,234 | -0.12(-0.81%) |
May 27, 2021 | 14.76 | 15.00 | 14.28 | 14.88 | 14,103 | +0.36(+2.48%) |
May 26, 2021 | 13.32 | 15.24 | 13.32 | 14.52 | 30,383 | +0.96(+7.08%) |
May 25, 2021 | 13.20 | 13.92 | 13.20 | 13.56 | 25,185 | +0.36(+2.73%) |
May 24, 2021 | 14.88 | 15.12 | 13.08 | 13.20 | 62,297 | -1.92(-12.70%) |
May 21, 2021 | 14.64 | 15.12 | 14.64 | 15.12 | 9,647 | +0.36(+2.44%) |
May 20, 2021 | 15.00 | 15.12 | 14.52 | 14.76 | 16,539 | -0.24(-1.60%) |
May 19, 2021 | 14.76 | 15.00 | 14.28 | 15.00 | 17,368 | +0.12(+0.81%) |
May 18, 2021 | 14.64 | 15.00 | 14.04 | 14.88 | 27,435 | +0.48(+3.33%) |
May 17, 2021 | 13.80 | 14.88 | 13.44 | 14.40 | 54,143 | +0.72(+5.26%) |
May 14, 2021 | 13.92 | 14.88 | 13.44 | 13.68 | 62,693 | +0.00(+0.00%) |
May 13, 2021 | 14.64 | 16.44 | 13.56 | 13.68 | 151,318 | -4.56(-25.00%) |
May 12, 2021 | 18.24 | 19.20 | 18.12 | 18.24 | 43,483 | -0.48(-2.56%) |
May 11, 2021 | 17.76 | 19.08 | 17.64 | 18.72 | 9,263 | -0.36(-1.89%) |
May 10, 2021 | 19.20 | 19.44 | 17.70 | 19.08 | 20,676 | +0.12(+0.63%) |
May 07, 2021 | 16.80 | 19.08 | 16.80 | 18.96 | 23,622 | +2.28(+13.67%) |
May 06, 2021 | 18.12 | 18.48 | 16.20 | 16.68 | 44,158 | -1.92(-10.32%) |
May 05, 2021 | 18.72 | 18.72 | 18.24 | 18.60 | 5,747 | -0.12(-0.64%) |
May 04, 2021 | 19.56 | 19.80 | 18.12 | 18.72 | 21,999 | -1.32(-6.59%) |
May 03, 2021 | 20.04 | 20.04 | 19.32 | 20.04 | 7,047 | +0.60(+3.09%) |
Apr 30, 2021 | 20.28 | 20.88 | 19.08 | 19.44 | 27,625 | -0.96(-4.71%) |
Apr 29, 2021 | 20.76 | 20.88 | 20.04 | 20.40 | 6,987 | -0.12(-0.58%) |
Apr 28, 2021 | 21.00 | 21.24 | 19.92 | 20.52 | 19,127 | -0.36(-1.72%) |
Apr 27, 2021 | 21.60 | 21.72 | 20.52 | 20.88 | 9,876 | -0.60(-2.79%) |
Apr 26, 2021 | 21.12 | 21.60 | 20.60 | 21.48 | 20,689 | +0.36(+1.70%) |
Apr 23, 2021 | 20.28 | 21.12 | 19.20 | 21.12 | 25,633 | +1.20(+6.02%) |
Apr 22, 2021 | 18.84 | 20.16 | 18.48 | 19.92 | 22,652 | +1.56(+8.50%) |
Apr 21, 2021 | 18.72 | 19.44 | 18.36 | 18.36 | 16,829 | -0.24(-1.29%) |
Apr 20, 2021 | 18.96 | 19.44 | 18.24 | 18.60 | 16,027 | -1.08(-5.49%) |
Apr 19, 2021 | 19.80 | 20.28 | 18.78 | 19.68 | 25,598 | -0.12(-0.61%) |
Apr 16, 2021 | 18.72 | 20.28 | 18.48 | 19.80 | 43,241 | +1.32(+7.14%) |
Apr 15, 2021 | 20.28 | 20.88 | 18.24 | 18.48 | 44,107 | -1.92(-9.41%) |
Apr 14, 2021 | 20.88 | 21.60 | 20.16 | 20.40 | 14,936 | -0.48(-2.30%) |
Apr 13, 2021 | 21.96 | 22.20 | 20.40 | 20.88 | 20,961 | -0.84(-3.87%) |
Apr 12, 2021 | 22.92 | 22.92 | 21.72 | 21.72 | 14,939 | -1.20(-5.24%) |
Apr 09, 2021 | 22.68 | 23.40 | 22.20 | 22.92 | 17,958 | +0.12(+0.53%) |
Apr 08, 2021 | 22.44 | 23.52 | 22.20 | 22.80 | 16,879 | -0.24(-1.04%) |
Apr 07, 2021 | 24.00 | 24.24 | 22.68 | 23.04 | 28,308 | -0.84(-3.52%) |
Apr 06, 2021 | 23.16 | 24.12 | 22.92 | 23.88 | 29,599 | +1.20(+5.29%) |
Apr 05, 2021 | 23.40 | 23.40 | 22.44 | 22.68 | 18,416 | +0.48(+2.16%) |
Apr 01, 2021 | 22.56 | 24.36 | 22.20 | 22.20 | 43,183 | +0.24(+1.09%) |
Mar 31, 2021 | 21.60 | 22.44 | 21.24 | 21.96 | 22,812 | +0.72(+3.39%) |
Mar 30, 2021 | 21.36 | 21.48 | 20.88 | 21.24 | 15,169 | -0.36(-1.67%) |
Mar 29, 2021 | 22.44 | 22.44 | 20.76 | 21.60 | 40,921 | -1.56(-6.74%) |
Mar 26, 2021 | 22.56 | 23.28 | 21.72 | 23.16 | 50,625 | +0.96(+4.32%) |
Mar 25, 2021 | 22.56 | 22.92 | 21.36 | 22.20 | 59,061 | -0.84(-3.65%) |
Mar 24, 2021 | 24.24 | 24.36 | 22.92 | 23.04 | 38,595 | -0.24(-1.03%) |
Mar 23, 2021 | 25.56 | 25.68 | 23.28 | 23.28 | 182,205 | -2.88(-11.01%) |
Mar 22, 2021 | 27.24 | 27.72 | 25.80 | 26.16 | 63,054 | -1.08(-3.96%) |
Mar 19, 2021 | 28.20 | 28.56 | 27.12 | 27.24 | 77,075 | -0.84(-2.99%) |
Mar 18, 2021 | 28.68 | 29.40 | 27.72 | 28.08 | 46,602 | -0.48(-1.68%) |
Mar 17, 2021 | 28.20 | 30.12 | 27.60 | 28.56 | 87,966 | -0.36(-1.24%) |
Mar 16, 2021 | 29.16 | 31.56 | 27.72 | 28.92 | 160,464 | +0.00(+0.00%) |
Mar 15, 2021 | 29.88 | 30.48 | 28.80 | 28.92 | 79,019 | -0.48(-1.63%) |
Mar 12, 2021 | 26.76 | 30.60 | 26.27 | 29.40 | 307,841 | -7.80(-20.97%) |
Mar 11, 2021 | 35.64 | 38.40 | 35.64 | 37.20 | 105,388 | +2.40(+6.90%) |
Mar 10, 2021 | 34.56 | 35.76 | 33.60 | 34.80 | 20,420 | +0.36(+1.05%) |
Mar 09, 2021 | 34.08 | 35.25 | 33.48 | 34.44 | 20,909 | +1.08(+3.24%) |
Mar 08, 2021 | 32.04 | 34.20 | 31.68 | 33.36 | 17,623 | +1.32(+4.12%) |
Mar 05, 2021 | 32.52 | 33.72 | 29.04 | 32.04 | 38,916 | -0.36(-1.11%) |
Mar 04, 2021 | 34.44 | 35.28 | 31.20 | 32.40 | 35,218 | -2.28(-6.57%) |
Mar 03, 2021 | 35.88 | 36.12 | 34.32 | 34.68 | 21,029 | -0.84(-2.36%) |
Mar 02, 2021 | 36.24 | 36.84 | 34.80 | 35.52 | 18,572 | -0.96(-2.63%) |
Mar 01, 2021 | 36.24 | 37.68 | 35.04 | 36.48 | 31,666 | +1.08(+3.05%) |
Feb 26, 2021 | 38.28 | 38.28 | 34.80 | 35.40 | 33,783 | -1.92(-5.14%) |
Feb 25, 2021 | 38.64 | 39.12 | 36.12 | 37.32 | 30,829 | -1.32(-3.42%) |
Feb 24, 2021 | 38.76 | 40.08 | 36.96 | 38.64 | 24,340 | +1.80(+4.89%) |
Feb 23, 2021 | 38.64 | 38.88 | 35.76 | 36.84 | 50,891 | -3.24(-8.08%) |
Feb 22, 2021 | 41.64 | 42.24 | 39.60 | 40.08 | 34,672 | -0.96(-2.34%) |
Feb 19, 2021 | 42.12 | 42.60 | 40.56 | 41.04 | 27,566 | -0.12(-0.29%) |
Feb 18, 2021 | 45.00 | 45.24 | 41.04 | 41.16 | 53,097 | -4.44(-9.74%) |
Feb 17, 2021 | 40.92 | 46.44 | 40.44 | 45.60 | 86,541 | +4.08(+9.83%) |
Feb 16, 2021 | 40.56 | 43.32 | 39.12 | 41.52 | 56,853 | +0.72(+1.76%) |
Feb 12, 2021 | 40.32 | 42.00 | 39.84 | 40.80 | 40,158 | -0.60(-1.45%) |
Feb 11, 2021 | 44.64 | 45.00 | 41.40 | 41.40 | 68,032 | -4.44(-9.69%) |
Feb 10, 2021 | 48.96 | 50.16 | 42.24 | 45.84 | 161,396 | -7.08(-13.38%) |
Feb 09, 2021 | 39.72 | 57.60 | 39.36 | 52.92 | 829,667 | +14.52(+37.81%) |
Feb 08, 2021 | 36.60 | 39.36 | 36.60 | 38.40 | 46,240 | +1.44(+3.90%) |
Feb 05, 2021 | 36.00 | 37.42 | 35.40 | 36.96 | 47,491 | +1.56(+4.41%) |
Feb 04, 2021 | 35.16 | 36.00 | 32.88 | 35.40 | 43,015 | +0.96(+2.79%) |
Feb 03, 2021 | 32.88 | 36.00 | 32.52 | 34.44 | 88,481 | +2.64(+8.30%) |
Feb 02, 2021 | 31.32 | 32.16 | 30.96 | 31.80 | 30,639 | +0.96(+3.11%) |