Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.135 | 5.250 | 5.000 | 5.162 | 9,578 | +0.03(+0.54%) |
May 27, 2022 | 5.000 | 5.268 | 5.000 | 5.135 | 14,665 | -0.00(-0.05%) |
May 26, 2022 | 5.117 | 5.255 | 4.875 | 5.138 | 9,399 | +0.01(+0.24%) |
May 25, 2022 | 5.253 | 5.253 | 4.978 | 5.125 | 16,674 | +0.06(+1.23%) |
May 24, 2022 | 5.395 | 5.395 | 4.750 | 5.062 | 19,744 | -0.27(-5.06%) |
May 23, 2022 | 5.250 | 5.500 | 5.150 | 5.332 | 27,509 | +0.37(+7.40%) |
May 20, 2022 | 5.027 | 5.322 | 4.803 | 4.965 | 19,555 | -0.11(-2.17%) |
May 19, 2022 | 5.327 | 5.327 | 5.000 | 5.075 | 21,817 | +0.18(+3.68%) |
May 18, 2022 | 5.000 | 5.500 | 4.803 | 4.895 | 92,918 | +0.11(+2.35%) |
May 17, 2022 | 4.513 | 5.000 | 4.513 | 4.782 | 52,465 | +0.04(+0.95%) |
May 16, 2022 | 6.247 | 6.247 | 4.418 | 4.737 | 159,397 | -1.39(-22.68%) |
May 13, 2022 | 5.902 | 6.225 | 5.700 | 6.128 | 16,235 | +0.24(+4.08%) |
May 12, 2022 | 5.750 | 6.195 | 5.510 | 5.888 | 52,381 | +0.08(+1.38%) |
May 11, 2022 | 5.750 | 6.250 | 5.500 | 5.808 | 39,678 | +0.16(+2.79%) |
May 10, 2022 | 6.775 | 6.980 | 5.390 | 5.650 | 66,158 | -0.77(-11.96%) |
May 09, 2022 | 7.025 | 7.062 | 6.350 | 6.418 | 46,797 | -0.65(-9.20%) |
May 06, 2022 | 7.470 | 7.750 | 7.025 | 7.067 | 15,494 | -0.28(-3.84%) |
May 05, 2022 | 7.622 | 7.737 | 7.125 | 7.350 | 16,172 | -0.27(-3.57%) |
May 04, 2022 | 7.622 | 7.747 | 7.375 | 7.622 | 6,337 | -0.07(-0.85%) |
May 03, 2022 | 7.550 | 7.750 | 7.550 | 7.688 | 2,091 | +0.06(+0.82%) |
May 02, 2022 | 7.537 | 7.625 | 7.250 | 7.625 | 9,410 | +0.01(+0.10%) |
Apr 29, 2022 | 7.355 | 7.747 | 7.355 | 7.617 | 6,563 | +0.09(+1.16%) |
Apr 28, 2022 | 7.625 | 7.625 | 7.250 | 7.530 | 16,928 | +0.06(+0.74%) |
Apr 27, 2022 | 7.753 | 7.995 | 7.000 | 7.475 | 20,363 | -0.23(-3.02%) |
Apr 26, 2022 | 7.750 | 8.160 | 7.500 | 7.707 | 18,253 | +0.08(+1.08%) |
Apr 25, 2022 | 7.500 | 8.250 | 7.353 | 7.625 | 42,566 | -0.10(-1.29%) |
Apr 22, 2022 | 7.650 | 8.000 | 7.402 | 7.725 | 14,149 | +0.10(+1.34%) |
Apr 21, 2022 | 8.250 | 8.238 | 7.600 | 7.622 | 19,561 | -0.38(-4.78%) |
Apr 20, 2022 | 8.000 | 8.250 | 7.925 | 8.005 | 12,597 | -0.01(-0.09%) |
Apr 19, 2022 | 7.750 | 8.275 | 7.750 | 8.012 | 24,569 | +0.09(+1.14%) |
Apr 18, 2022 | 8.250 | 8.498 | 7.812 | 7.923 | 13,975 | -0.33(-3.97%) |
Apr 14, 2022 | 8.500 | 8.695 | 8.250 | 8.250 | 18,578 | -0.35(-4.07%) |
Apr 13, 2022 | 8.748 | 8.748 | 8.418 | 8.600 | 15,378 | -0.04(-0.49%) |
Apr 12, 2022 | 8.775 | 9.070 | 8.525 | 8.643 | 13,390 | -0.25(-2.84%) |
Apr 11, 2022 | 8.750 | 8.998 | 8.750 | 8.895 | 10,634 | +0.14(+1.60%) |
Apr 08, 2022 | 8.750 | 9.120 | 8.675 | 8.755 | 9,559 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.223 | 8.727 | 8.755 | 6,564 | -0.06(-0.65%) |
Apr 06, 2022 | 9.250 | 9.250 | 8.750 | 8.812 | 13,067 | -0.36(-3.92%) |
Apr 05, 2022 | 9.750 | 9.750 | 9.135 | 9.172 | 10,859 | -0.16(-1.74%) |
Apr 04, 2022 | 9.250 | 9.375 | 9.050 | 9.335 | 7,940 | +0.14(+1.55%) |
Apr 01, 2022 | 9.175 | 9.300 | 9.035 | 9.193 | 10,929 | +0.00(+0.03%) |
Mar 31, 2022 | 9.248 | 9.373 | 9.125 | 9.190 | 19,992 | +0.05(+0.57%) |
Mar 30, 2022 | 8.850 | 9.252 | 8.752 | 9.137 | 18,388 | +0.30(+3.45%) |
Mar 29, 2022 | 8.500 | 8.998 | 8.500 | 8.832 | 20,784 | -0.17(-1.86%) |
Mar 28, 2022 | 9.248 | 9.428 | 8.777 | 9.000 | 13,688 | -0.25(-2.70%) |
Mar 25, 2022 | 9.250 | 9.453 | 9.000 | 9.250 | 17,437 | -0.12(-1.33%) |
Mar 24, 2022 | 8.822 | 9.377 | 8.822 | 9.375 | 28,691 | +0.57(+6.44%) |
Mar 23, 2022 | 8.928 | 9.000 | 8.752 | 8.807 | 20,236 | -0.10(-1.07%) |
Mar 22, 2022 | 8.750 | 9.062 | 8.750 | 8.902 | 17,796 | +0.05(+0.59%) |
Mar 21, 2022 | 8.975 | 9.248 | 8.635 | 8.850 | 16,829 | -0.04(-0.48%) |
Mar 18, 2022 | 9.000 | 9.152 | 8.550 | 8.893 | 33,748 | +0.14(+1.60%) |
Mar 17, 2022 | 8.512 | 8.863 | 8.332 | 8.752 | 17,649 | +0.09(+1.04%) |
Mar 16, 2022 | 8.615 | 8.727 | 8.367 | 8.662 | 29,443 | +0.05(+0.55%) |
Mar 15, 2022 | 8.250 | 8.670 | 8.250 | 8.615 | 24,467 | +0.29(+3.55%) |
Mar 14, 2022 | 8.500 | 8.750 | 8.250 | 8.320 | 12,173 | -0.27(-3.11%) |
Mar 11, 2022 | 8.550 | 8.975 | 8.277 | 8.588 | 13,586 | -0.08(-0.89%) |
Mar 10, 2022 | 8.750 | 8.998 | 8.375 | 8.665 | 13,416 | -0.09(-0.97%) |
Mar 09, 2022 | 8.273 | 8.750 | 8.258 | 8.750 | 13,089 | +0.62(+7.63%) |
Mar 08, 2022 | 8.135 | 8.477 | 7.912 | 8.130 | 30,108 | -0.17(-2.05%) |
Mar 07, 2022 | 8.625 | 8.672 | 7.878 | 8.300 | 34,126 | -0.32(-3.77%) |
Mar 04, 2022 | 9.050 | 9.445 | 8.252 | 8.625 | 20,279 | -0.19(-2.13%) |
Mar 03, 2022 | 9.625 | 9.922 | 8.750 | 8.812 | 32,311 | -0.69(-7.24%) |
Mar 02, 2022 | 9.150 | 9.598 | 8.992 | 9.500 | 42,054 | +0.72(+8.26%) |
Mar 01, 2022 | 9.000 | 9.250 | 8.615 | 8.775 | 14,422 | -0.25(-2.77%) |
Feb 28, 2022 | 8.875 | 9.000 | 8.470 | 9.025 | 13,507 | +0.26(+3.00%) |
Feb 25, 2022 | 8.750 | 8.995 | 8.500 | 8.762 | 10,965 | +0.34(+4.01%) |
Feb 24, 2022 | 7.800 | 8.500 | 7.763 | 8.425 | 37,062 | -0.20(-2.35%) |
Feb 23, 2022 | 8.887 | 9.250 | 8.560 | 8.627 | 9,854 | -0.25(-2.79%) |
Feb 22, 2022 | 8.750 | 9.920 | 8.393 | 8.875 | 26,624 | -0.26(-2.85%) |
Feb 18, 2022 | 9.135 | 0 | -0.37(-3.84%) | |||
Feb 17, 2022 | 9.750 | 10.10 | 9.390 | 9.500 | 11,389 | -0.32(-3.26%) |
Feb 16, 2022 | 10.12 | 10.12 | 9.527 | 9.820 | 12,535 | -0.18(-1.80%) |
Feb 15, 2022 | 10.09 | 10.12 | 9.822 | 10.00 | 17,464 | +0.18(+1.81%) |
Feb 14, 2022 | 10.00 | 10.31 | 9.460 | 9.822 | 16,759 | -0.27(-2.70%) |
Feb 11, 2022 | 10.49 | 10.75 | 10.00 | 10.10 | 28,303 | -0.15(-1.49%) |
Feb 10, 2022 | 10.24 | 10.99 | 10.00 | 10.25 | 54,127 | -0.25(-2.38%) |
Feb 09, 2022 | 9.100 | 10.57 | 9.005 | 10.50 | 63,710 | +1.49(+16.57%) |
Feb 08, 2022 | 9.248 | 9.248 | 8.717 | 9.005 | 23,133 | -0.17(-1.83%) |
Feb 07, 2022 | 8.873 | 9.495 | 8.807 | 9.172 | 28,012 | +0.17(+1.94%) |
Feb 04, 2022 | 9.207 | 9.207 | 8.500 | 8.998 | 25,511 | +0.29(+3.30%) |
Feb 03, 2022 | 8.750 | 9.040 | 8.238 | 8.710 | 20,849 | -0.28(-3.11%) |
Feb 02, 2022 | 9.188 | 9.250 | 8.755 | 8.990 | 20,472 | -0.26(-2.81%) |
Feb 01, 2022 | 8.857 | 9.250 | 8.857 | 9.250 | 15,703 | +0.25(+2.78%) |
Jan 31, 2022 | 8.250 | 9.000 | 27,797 | +0.75(+9.09%) | ||
Jan 28, 2022 | 8.110 | 8.328 | 7.982 | 8.250 | 22,681 | +0.00(+0.00%) |
Jan 27, 2022 | 8.750 | 8.998 | 7.777 | 8.250 | 50,109 | -0.62(-7.04%) |
Jan 26, 2022 | 9.000 | 9.120 | 8.525 | 8.875 | 56,243 | -0.02(-0.17%) |
Jan 25, 2022 | 8.450 | 8.967 | 8.262 | 8.890 | 34,282 | +0.30(+3.55%) |
Jan 24, 2022 | 8.000 | 8.625 | 7.353 | 8.585 | 63,644 | +0.34(+4.12%) |
Jan 21, 2022 | 8.375 | 8.555 | 8.102 | 8.245 | 48,909 | -0.57(-6.41%) |
Jan 20, 2022 | 8.500 | 9.085 | 8.438 | 8.810 | 35,518 | +0.39(+4.66%) |
Jan 19, 2022 | 8.750 | 8.797 | 8.332 | 8.418 | 34,296 | -0.08(-0.97%) |
Jan 18, 2022 | 8.875 | 9.000 | 8.357 | 8.500 | 57,209 | -0.49(-5.48%) |
Jan 14, 2022 | 8.992 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 9.125 | 9.465 | 8.925 | 8.980 | 38,997 | -0.29(-3.18%) |
Jan 12, 2022 | 9.175 | 9.375 | 8.950 | 9.275 | 37,062 | +0.16(+1.73%) |
Jan 11, 2022 | 9.000 | 9.293 | 8.865 | 9.117 | 27,016 | +0.24(+2.67%) |
Jan 10, 2022 | 9.273 | 9.273 | 8.828 | 8.880 | 30,803 | -0.49(-5.25%) |
Jan 07, 2022 | 8.938 | 9.375 | 8.812 | 9.373 | 20,565 | +0.44(+4.87%) |
Jan 06, 2022 | 9.000 | 9.422 | 8.750 | 8.938 | 46,187 | -0.04(-0.42%) |
Jan 05, 2022 | 9.500 | 9.780 | 8.925 | 8.975 | 44,046 | -0.55(-5.77%) |
Jan 04, 2022 | 9.750 | 10.05 | 9.500 | 9.525 | 53,231 | -0.32(-3.27%) |
Jan 03, 2022 | 9.012 | 9.943 | 9.012 | 9.848 | 71,332 | +0.96(+10.86%) |
Dec 31, 2021 | 9.463 | 9.500 | 8.750 | 8.883 | 116,191 | -0.31(-3.35%) |
Dec 30, 2021 | 9.250 | 9.625 | 9.000 | 9.190 | 77,495 | -0.06(-0.65%) |
Dec 29, 2021 | 9.750 | 9.750 | 9.000 | 9.250 | 125,062 | -0.25(-2.63%) |
Dec 28, 2021 | 9.750 | 10.01 | 9.460 | 9.500 | 81,489 | -0.50(-5.00%) |
Dec 27, 2021 | 10.58 | 10.64 | 10.00 | 10.00 | 48,124 | -0.51(-4.81%) |
Dec 23, 2021 | 10.49 | 10.75 | 10.29 | 10.51 | 25,636 | -0.06(-0.54%) |
Dec 22, 2021 | 10.25 | 10.71 | 10.14 | 10.56 | 35,429 | +0.39(+3.81%) |
Dec 21, 2021 | 10.02 | 10.25 | 9.875 | 10.18 | 35,287 | +0.12(+1.24%) |
Dec 20, 2021 | 10.25 | 10.50 | 9.870 | 10.05 | 26,942 | -0.46(-4.40%) |
Dec 17, 2021 | 10.50 | 10.75 | 10.05 | 10.51 | 31,798 | +0.21(+1.99%) |
Dec 16, 2021 | 10.65 | 11.00 | 10.25 | 10.31 | 20,425 | +0.00(+0.02%) |
Dec 15, 2021 | 10.48 | 10.67 | 10.00 | 10.30 | 36,812 | -0.12(-1.15%) |
Dec 14, 2021 | 10.50 | 10.90 | 10.29 | 10.43 | 32,097 | -0.47(-4.36%) |
Dec 13, 2021 | 10.79 | 11.25 | 10.50 | 10.90 | 20,104 | +0.14(+1.35%) |
Dec 10, 2021 | 11.50 | 11.60 | 10.55 | 10.76 | 28,602 | -0.38(-3.46%) |
Dec 09, 2021 | 11.50 | 12.15 | 11.12 | 11.14 | 31,229 | -0.29(-2.52%) |
Dec 08, 2021 | 11.25 | 11.50 | 11.03 | 11.43 | 18,489 | +0.19(+1.69%) |
Dec 07, 2021 | 10.90 | 11.72 | 10.65 | 11.24 | 30,930 | +0.34(+3.10%) |
Dec 06, 2021 | 10.00 | 11.00 | 9.500 | 10.90 | 66,234 | +0.90(+9.00%) |
Dec 03, 2021 | 11.00 | 11.00 | 9.920 | 10.00 | 88,395 | -0.78(-7.21%) |
Dec 02, 2021 | 11.00 | 11.37 | 10.25 | 10.78 | 48,349 | -0.47(-4.20%) |
Dec 01, 2021 | 11.87 | 12.39 | 11.25 | 11.25 | 41,406 | -0.63(-5.30%) |
Nov 30, 2021 | 12.01 | 12.25 | 11.55 | 11.88 | 28,930 | -0.22(-1.80%) |
Nov 29, 2021 | 12.31 | 12.50 | 11.79 | 12.10 | 48,036 | -0.15(-1.24%) |
Nov 26, 2021 | 11.88 | 12.75 | 11.38 | 12.25 | 55,698 | +0.00(+0.00%) |
Nov 24, 2021 | 12.00 | 12.28 | 11.02 | 12.25 | 50,859 | +0.54(+4.66%) |
Nov 23, 2021 | 11.75 | 12.26 | 11.64 | 11.71 | 31,895 | -0.24(-2.01%) |
Nov 22, 2021 | 12.71 | 12.71 | 11.53 | 11.95 | 66,783 | -0.72(-5.67%) |
Nov 19, 2021 | 12.25 | 13.00 | 12.25 | 12.66 | 42,122 | +0.16(+1.30%) |
Nov 18, 2021 | 13.00 | 12.47 | 12.27 | 12.50 | 78,501 | -0.47(-3.61%) |
Nov 17, 2021 | 13.25 | 13.56 | 12.88 | 12.97 | 46,192 | -0.35(-2.59%) |
Nov 16, 2021 | 13.78 | 13.78 | 13.12 | 13.31 | 64,765 | -0.53(-3.79%) |
Nov 15, 2021 | 14.00 | 14.24 | 13.75 | 13.84 | 42,440 | -0.16(-1.14%) |
Nov 12, 2021 | 14.20 | 14.37 | 13.79 | 14.00 | 45,767 | -0.00(-0.02%) |
Nov 11, 2021 | 13.85 | 14.22 | 13.82 | 14.00 | 39,354 | +0.19(+1.36%) |
Nov 10, 2021 | 14.50 | 13.81 | 112,222 | -0.86(-5.88%) | ||
Nov 09, 2021 | 15.02 | 15.17 | 14.62 | 14.68 | 49,867 | -0.50(-3.28%) |
Nov 08, 2021 | 15.06 | 15.53 | 14.54 | 15.17 | 93,801 | -0.08(-0.49%) |
Nov 05, 2021 | 16.25 | 16.73 | 15.00 | 15.25 | 101,068 | -1.63(-9.64%) |
Nov 04, 2021 | 15.42 | 16.95 | 15.21 | 16.88 | 117,323 | +1.45(+9.42%) |
Nov 03, 2021 | 15.00 | 15.50 | 14.88 | 15.42 | 38,872 | +0.30(+1.97%) |
Nov 02, 2021 | 15.37 | 15.50 | 14.98 | 15.12 | 50,390 | -0.11(-0.74%) |
Nov 01, 2021 | 14.73 | 15.37 | 14.88 | 15.24 | 51,049 | +0.43(+2.87%) |
Oct 29, 2021 | 15.00 | 15.25 | 14.65 | 14.81 | 37,263 | -0.13(-0.87%) |
Oct 28, 2021 | 14.50 | 15.50 | 14.50 | 14.94 | 42,474 | +0.22(+1.49%) |
Oct 27, 2021 | 15.14 | 15.47 | 14.69 | 14.72 | 52,921 | -0.62(-4.06%) |
Oct 26, 2021 | 15.00 | 15.62 | 15.35 | 95,341 | +0.62(+4.23%) | |
Oct 25, 2021 | 14.73 | 15.19 | 14.50 | 14.72 | 66,912 | +0.05(+0.34%) |
Oct 22, 2021 | 15.00 | 14.19 | 14.67 | 84,183 | -0.54(-3.55%) | |
Oct 21, 2021 | 15.26 | 15.50 | 15.00 | 15.21 | 41,106 | -0.18(-1.17%) |
Oct 20, 2021 | 15.48 | 15.50 | 15.25 | 15.39 | 25,005 | -0.07(-0.48%) |
Oct 19, 2021 | 15.22 | 15.50 | 14.75 | 15.47 | 42,386 | +0.34(+2.25%) |
Oct 18, 2021 | 15.31 | 15.31 | 14.93 | 15.13 | 47,371 | +0.02(+0.13%) |
Oct 15, 2021 | 15.50 | 15.50 | 15.08 | 15.11 | 49,898 | -0.40(-2.58%) |
Oct 14, 2021 | 15.50 | 15.75 | 15.27 | 15.51 | 27,819 | -0.04(-0.27%) |
Oct 13, 2021 | 15.25 | 15.73 | 15.09 | 15.55 | 43,792 | +0.30(+1.97%) |
Oct 12, 2021 | 15.50 | 15.74 | 14.78 | 15.25 | 38,101 | -0.03(-0.16%) |
Oct 11, 2021 | 15.25 | 16.00 | 15.15 | 15.28 | 42,529 | +0.12(+0.83%) |
Oct 08, 2021 | 15.11 | 15.87 | 14.75 | 15.15 | 73,260 | -0.13(-0.83%) |
Oct 07, 2021 | 15.50 | 15.62 | 15.00 | 15.28 | 89,628 | -0.06(-0.37%) |
Oct 06, 2021 | 17.00 | 17.00 | 14.42 | 15.34 | 197,600 | -1.31(-7.90%) |
Oct 05, 2021 | 18.25 | 18.67 | 16.25 | 16.65 | 229,978 | -2.35(-12.37%) |
Oct 04, 2021 | 18.25 | 20.00 | 17.75 | 19.00 | 200,520 | -0.25(-1.30%) |
Oct 01, 2021 | 21.00 | 24.38 | 18.82 | 19.25 | 1,299,329 | +0.50(+2.67%) |
Sep 30, 2021 | 15.00 | 20.00 | 14.75 | 18.75 | 616,073 | +3.82(+25.63%) |
Sep 29, 2021 | 15.93 | 15.99 | 14.82 | 14.93 | 50,990 | -0.96(-6.06%) |
Sep 28, 2021 | 15.75 | 16.00 | 15.31 | 15.89 | 37,450 | +0.08(+0.51%) |
Sep 27, 2021 | 15.15 | 16.09 | 15.15 | 15.81 | 25,694 | +0.74(+4.93%) |
Sep 24, 2021 | 15.75 | 15.95 | 15.04 | 15.06 | 20,121 | -0.58(-3.68%) |
Sep 23, 2021 | 15.25 | 15.64 | 15.12 | 15.64 | 20,852 | +0.36(+2.37%) |
Sep 22, 2021 | 15.00 | 15.64 | 14.88 | 15.28 | 22,973 | -0.02(-0.15%) |
Sep 21, 2021 | 15.00 | 15.40 | 14.81 | 15.30 | 28,848 | +0.50(+3.38%) |
Sep 20, 2021 | 15.00 | 15.50 | 14.77 | 14.80 | 35,713 | -0.81(-5.19%) |
Sep 17, 2021 | 15.00 | 15.65 | 14.80 | 15.61 | 31,162 | +0.25(+1.64%) |
Sep 16, 2021 | 15.50 | 15.80 | 14.53 | 15.36 | 115,655 | -0.11(-0.73%) |
Sep 15, 2021 | 15.78 | 15.99 | 15.01 | 15.47 | 49,726 | -0.50(-3.12%) |
Sep 14, 2021 | 16.83 | 16.93 | 15.75 | 15.97 | 51,274 | -0.96(-5.66%) |
Sep 13, 2021 | 16.75 | 17.24 | 16.07 | 16.93 | 75,569 | -0.82(-4.65%) |
Sep 10, 2021 | 17.89 | 18.55 | 17.62 | 17.75 | 57,949 | -0.14(-0.77%) |
Sep 09, 2021 | 17.50 | 18.75 | 17.30 | 17.89 | 30,072 | +0.56(+3.22%) |
Sep 08, 2021 | 17.50 | 17.73 | 17.25 | 17.33 | 19,723 | -0.37(-2.09%) |
Sep 07, 2021 | 17.89 | 18.20 | 17.50 | 17.70 | 24,249 | -0.50(-2.75%) |
Sep 03, 2021 | 18.49 | 18.49 | 18.13 | 18.20 | 15,649 | -0.35(-1.87%) |
Sep 02, 2021 | 18.50 | 18.55 | 18.12 | 18.55 | 24,236 | +0.30(+1.66%) |
Sep 01, 2021 | 17.88 | 18.46 | 17.88 | 18.25 | 19,578 | +0.25(+1.36%) |
Aug 31, 2021 | 17.25 | 18.00 | 17.25 | 18.00 | 38,624 | +0.60(+3.45%) |
Aug 30, 2021 | 18.00 | 18.25 | 17.30 | 17.40 | 42,072 | -0.60(-3.31%) |
Aug 27, 2021 | 18.37 | 18.69 | 17.60 | 18.00 | 35,179 | -0.36(-1.93%) |
Aug 26, 2021 | 19.25 | 19.55 | 18.00 | 18.35 | 58,163 | -0.40(-2.13%) |
Aug 25, 2021 | 17.25 | 19.50 | 17.00 | 18.75 | 123,850 | +1.57(+9.17%) |
Aug 24, 2021 | 16.50 | 17.48 | 16.25 | 17.18 | 44,842 | +1.12(+6.98%) |
Aug 23, 2021 | 16.00 | 16.44 | 15.81 | 16.05 | 30,452 | +0.48(+3.08%) |
Aug 20, 2021 | 15.29 | 16.04 | 15.25 | 15.57 | 33,838 | +0.39(+2.55%) |
Aug 19, 2021 | 16.29 | 16.48 | 15.35 | 15.19 | 61,703 | -1.32(-7.98%) |
Aug 18, 2021 | 15.50 | 17.41 | 15.46 | 16.50 | 43,511 | +0.59(+3.72%) |
Aug 17, 2021 | 16.04 | 16.50 | 15.62 | 15.91 | 39,213 | -0.13(-0.79%) |
Aug 16, 2021 | 17.19 | 17.25 | 16.04 | 16.04 | 52,001 | -1.11(-6.45%) |
Aug 13, 2021 | 17.43 | 17.62 | 17.13 | 17.14 | 19,384 | -0.36(-2.03%) |
Aug 12, 2021 | 17.75 | 17.89 | 17.12 | 17.50 | 32,704 | -0.38(-2.10%) |
Aug 11, 2021 | 17.75 | 18.21 | 17.54 | 17.88 | 29,454 | +0.07(+0.38%) |
Aug 10, 2021 | 18.50 | 18.50 | 17.75 | 17.81 | 29,192 | -0.44(-2.42%) |
Aug 09, 2021 | 18.06 | 18.50 | 18.00 | 18.25 | 33,481 | +0.13(+0.70%) |
Aug 06, 2021 | 18.41 | 18.50 | 18.00 | 18.12 | 20,367 | -0.33(-1.78%) |
Aug 05, 2021 | 17.62 | 18.50 | 17.38 | 18.45 | 50,717 | +0.95(+5.41%) |
Aug 04, 2021 | 17.55 | 17.85 | 17.50 | 17.50 | 45,462 | -0.33(-1.86%) |
Aug 03, 2021 | 18.11 | 18.39 | 17.73 | 17.84 | 33,002 | -0.28(-1.55%) |
Aug 02, 2021 | 18.50 | 18.50 | 17.75 | 18.11 | 31,610 | -0.14(-0.74%) |
Jul 30, 2021 | 18.50 | 18.64 | 18.00 | 18.25 | 28,399 | +0.11(+0.63%) |
Jul 29, 2021 | 19.25 | 19.69 | 17.50 | 18.14 | 73,375 | -1.23(-6.38%) |
Jul 28, 2021 | 18.81 | 19.57 | 18.81 | 19.37 | 51,815 | +0.44(+2.34%) |
Jul 27, 2021 | 18.00 | 19.69 | 17.52 | 18.93 | 138,472 | +1.30(+7.39%) |
Jul 26, 2021 | 17.75 | 17.97 | 17.28 | 17.62 | 25,959 | -0.12(-0.70%) |
Jul 23, 2021 | 18.07 | 18.35 | 17.50 | 17.75 | 36,872 | -0.60(-3.28%) |
Jul 22, 2021 | 18.82 | 18.95 | 18.27 | 18.35 | 20,582 | -0.59(-3.13%) |
Jul 21, 2021 | 18.47 | 19.00 | 18.03 | 18.95 | 34,090 | +0.95(+5.29%) |
Jul 20, 2021 | 17.50 | 18.59 | 17.46 | 17.99 | 35,746 | +0.25(+1.44%) |
Jul 19, 2021 | 17.75 | 17.75 | 16.50 | 17.74 | 58,044 | -0.14(-0.81%) |
Jul 16, 2021 | 18.25 | 18.92 | 17.79 | 17.88 | 43,053 | -0.54(-2.92%) |
Jul 15, 2021 | 18.25 | 19.15 | 18.00 | 18.42 | 59,616 | -0.58(-3.05%) |
Jul 14, 2021 | 20.25 | 20.27 | 18.72 | 19.00 | 92,638 | -1.45(-7.10%) |
Jul 13, 2021 | 20.75 | 21.00 | 20.04 | 20.45 | 47,601 | -0.44(-2.12%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.03 | 20.89 | 36,785 | -0.36(-1.68%) |
Jul 09, 2021 | 20.50 | 21.54 | 20.50 | 21.25 | 31,580 | +0.53(+2.55%) |
Jul 08, 2021 | 20.50 | 20.88 | 20.00 | 20.73 | 60,801 | -0.47(-2.24%) |
Jul 07, 2021 | 22.25 | 22.29 | 20.85 | 21.20 | 53,258 | -0.80(-3.64%) |
Jul 06, 2021 | 21.50 | 23.62 | 21.28 | 22.00 | 61,140 | +0.45(+2.11%) |
Jul 02, 2021 | 22.00 | 22.00 | 21.36 | 21.55 | 47,582 | -0.35(-1.61%) |
Jul 01, 2021 | 22.09 | 22.50 | 21.75 | 21.90 | 43,903 | -0.02(-0.11%) |
Jun 30, 2021 | 21.75 | 22.43 | 21.53 | 21.92 | 52,643 | +0.13(+0.58%) |
Jun 29, 2021 | 22.25 | 22.24 | 21.50 | 21.80 | 59,958 | -0.39(-1.75%) |
Jun 28, 2021 | 22.50 | 22.75 | 21.75 | 22.18 | 45,344 | -0.36(-1.58%) |
Jun 25, 2021 | 22.75 | 22.88 | 22.14 | 22.54 | 33,926 | -0.06(-0.28%) |
Jun 24, 2021 | 22.75 | 23.59 | 22.45 | 22.60 | 51,186 | -0.15(-0.67%) |
Jun 23, 2021 | 22.00 | 22.89 | 21.90 | 22.75 | 78,366 | +0.88(+4.01%) |
Jun 22, 2021 | 22.02 | 22.20 | 21.53 | 21.88 | 45,544 | -0.26(-1.17%) |
Jun 21, 2021 | 22.25 | 22.48 | 21.52 | 22.14 | 69,952 | -0.03(-0.14%) |
Jun 18, 2021 | 22.22 | 22.59 | 21.97 | 22.16 | 68,283 | -0.46(-2.02%) |
Jun 17, 2021 | 23.25 | 24.25 | 22.25 | 22.62 | 161,533 | -0.96(-4.09%) |
Jun 16, 2021 | 23.75 | 24.50 | 23.50 | 23.59 | 56,819 | -0.51(-2.12%) |
Jun 15, 2021 | 25.50 | 25.50 | 23.50 | 24.10 | 103,382 | -1.40(-5.50%) |
Jun 14, 2021 | 26.25 | 26.75 | 25.25 | 25.50 | 73,923 | -0.75(-2.86%) |
Jun 11, 2021 | 25.75 | 27.25 | 25.00 | 26.25 | 144,786 | +0.75(+2.94%) |
Jun 10, 2021 | 26.50 | 27.00 | 25.00 | 25.50 | 189,046 | -2.50(-8.93%) |
Jun 09, 2021 | 23.25 | 28.75 | 22.75 | 28.00 | 627,609 | +5.13(+22.44%) |
Jun 08, 2021 | 23.00 | 23.62 | 22.16 | 22.87 | 93,925 | +0.20(+0.87%) |
Jun 07, 2021 | 21.88 | 22.80 | 21.75 | 22.67 | 72,367 | +0.81(+3.69%) |
Jun 04, 2021 | 22.75 | 22.75 | 21.77 | 21.86 | 51,193 | -0.18(-0.84%) |
Jun 03, 2021 | 23.00 | 23.00 | 21.88 | 22.05 | 83,201 | -0.83(-3.62%) |
Jun 02, 2021 | 23.46 | 24.25 | 22.75 | 22.88 | 64,785 | -0.62(-2.66%) |