Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.958 | 8.220 | 7.920 | 8.166 | 5,573 | +0.07(+0.81%) |
May 27, 2022 | 8.000 | 8.387 | 7.920 | 8.100 | 8,528 | +0.20(+2.51%) |
May 26, 2022 | 8.128 | 8.269 | 7.860 | 7.902 | 13,238 | -0.37(-4.52%) |
May 25, 2022 | 8.100 | 8.495 | 7.820 | 8.276 | 7,763 | +0.37(+4.67%) |
May 24, 2022 | 8.300 | 8.300 | 7.687 | 7.907 | 10,930 | -0.49(-5.85%) |
May 23, 2022 | 8.300 | 8.491 | 7.581 | 8.398 | 11,558 | +0.48(+6.06%) |
May 20, 2022 | 7.500 | 8.493 | 7.500 | 7.918 | 30,136 | +0.40(+5.25%) |
May 19, 2022 | 6.253 | 8.300 | 6.253 | 7.523 | 107,527 | +1.15(+18.10%) |
May 18, 2022 | 6.700 | 6.700 | 6.200 | 6.370 | 3,111 | -0.33(-4.93%) |
May 17, 2022 | 6.200 | 6.980 | 6.074 | 6.700 | 14,139 | +0.47(+7.49%) |
May 16, 2022 | 6.195 | 6.456 | 5.900 | 6.233 | 12,622 | +0.23(+3.88%) |
May 13, 2022 | 5.500 | 6.100 | 5.460 | 6.000 | 11,848 | +0.59(+10.99%) |
May 12, 2022 | 5.600 | 5.600 | 5.202 | 5.406 | 38,168 | -0.10(-1.73%) |
May 11, 2022 | 6.000 | 6.200 | 5.501 | 5.501 | 15,033 | -0.57(-9.42%) |
May 10, 2022 | 5.911 | 6.289 | 5.856 | 6.073 | 3,931 | +0.26(+4.53%) |
May 09, 2022 | 6.166 | 6.500 | 5.800 | 5.810 | 16,780 | -0.60(-9.40%) |
May 06, 2022 | 6.580 | 6.889 | 6.261 | 6.413 | 9,684 | -0.32(-4.72%) |
May 05, 2022 | 6.600 | 6.890 | 6.427 | 6.731 | 7,610 | +0.04(+0.61%) |
May 04, 2022 | 6.826 | 6.848 | 6.555 | 6.690 | 6,933 | -0.13(-1.98%) |
May 03, 2022 | 6.700 | 6.849 | 6.550 | 6.825 | 23,569 | +0.28(+4.26%) |
May 02, 2022 | 6.553 | 6.701 | 6.500 | 6.546 | 10,882 | -0.15(-2.31%) |
Apr 29, 2022 | 6.498 | 6.787 | 6.379 | 6.701 | 33,507 | +0.35(+5.49%) |
Apr 28, 2022 | 6.422 | 6.500 | 6.050 | 6.352 | 13,305 | +0.10(+1.63%) |
Apr 27, 2022 | 6.351 | 6.563 | 6.250 | 6.250 | 13,965 | -0.00(-0.05%) |
Apr 26, 2022 | 6.800 | 7.002 | 6.250 | 6.253 | 19,866 | -0.22(-3.34%) |
Apr 25, 2022 | 6.900 | 6.999 | 6.250 | 6.469 | 35,245 | -0.53(-7.59%) |
Apr 22, 2022 | 7.400 | 7.564 | 6.900 | 7.000 | 19,763 | -0.55(-7.28%) |
Apr 21, 2022 | 7.700 | 7.854 | 7.272 | 7.550 | 10,364 | -0.17(-2.14%) |
Apr 20, 2022 | 7.503 | 7.720 | 7.300 | 7.715 | 6,939 | +0.21(+2.84%) |
Apr 19, 2022 | 8.220 | 8.449 | 7.250 | 7.502 | 32,798 | -0.29(-3.70%) |
Apr 18, 2022 | 7.500 | 7.900 | 7.192 | 7.790 | 20,085 | +0.41(+5.56%) |
Apr 14, 2022 | 7.600 | 7.753 | 7.300 | 7.380 | 20,253 | -0.34(-4.35%) |
Apr 13, 2022 | 7.600 | 7.975 | 7.200 | 7.716 | 13,386 | +0.32(+4.27%) |
Apr 12, 2022 | 8.400 | 8.700 | 7.351 | 7.400 | 28,482 | -0.83(-10.07%) |
Apr 11, 2022 | 8.490 | 8.600 | 8.200 | 8.229 | 10,057 | +0.02(+0.26%) |
Apr 08, 2022 | 9.200 | 9.399 | 8.010 | 8.208 | 45,473 | -0.99(-10.72%) |
Apr 07, 2022 | 9.000 | 9.270 | 8.700 | 9.194 | 13,255 | +0.17(+1.93%) |
Apr 06, 2022 | 8.300 | 9.390 | 8.300 | 9.020 | 52,480 | +0.47(+5.45%) |
Apr 05, 2022 | 8.400 | 8.600 | 8.100 | 8.554 | 14,274 | +0.01(+0.11%) |
Apr 04, 2022 | 8.400 | 8.592 | 8.000 | 8.545 | 13,578 | +0.32(+3.95%) |
Apr 01, 2022 | 8.100 | 8.600 | 7.901 | 8.220 | 15,065 | +0.22(+2.75%) |
Mar 31, 2022 | 8.200 | 8.400 | 7.801 | 8.000 | 8,746 | -0.07(-0.93%) |
Mar 30, 2022 | 7.800 | 8.400 | 7.840 | 8.075 | 6,417 | +0.07(+0.94%) |
Mar 29, 2022 | 8.000 | 8.309 | 7.868 | 8.000 | 14,075 | +0.11(+1.39%) |
Mar 28, 2022 | 8.200 | 8.462 | 7.500 | 7.890 | 9,862 | -0.31(-3.78%) |
Mar 25, 2022 | 8.000 | 8.789 | 7.800 | 8.200 | 36,261 | +0.20(+2.50%) |
Mar 24, 2022 | 7.200 | 8.239 | 7.101 | 8.000 | 74,023 | +0.86(+12.09%) |
Mar 23, 2022 | 7.100 | 7.147 | 7.000 | 7.137 | 14,885 | +0.04(+0.52%) |
Mar 22, 2022 | 7.100 | 7.349 | 6.819 | 7.100 | 26,612 | -0.05(-0.64%) |
Mar 21, 2022 | 7.100 | 7.279 | 6.925 | 7.146 | 12,863 | +0.15(+2.09%) |
Mar 18, 2022 | 7.170 | 7.399 | 7.000 | 7.000 | 10,758 | -0.17(-2.37%) |
Mar 17, 2022 | 7.051 | 7.189 | 6.900 | 7.170 | 17,462 | +0.15(+2.14%) |
Mar 16, 2022 | 7.200 | 7.300 | 6.863 | 7.020 | 7,792 | +0.22(+3.20%) |
Mar 15, 2022 | 6.900 | 6.999 | 6.750 | 6.802 | 2,475 | -0.16(-2.34%) |
Mar 14, 2022 | 7.100 | 7.300 | 6.900 | 6.965 | 8,020 | -0.14(-1.93%) |
Mar 11, 2022 | 7.600 | 7.800 | 6.864 | 7.102 | 12,185 | -0.50(-6.55%) |
Mar 10, 2022 | 7.500 | 7.600 | 7.129 | 7.600 | 3,018 | +0.12(+1.60%) |
Mar 09, 2022 | 7.350 | 7.498 | 6.868 | 7.480 | 6,496 | +0.13(+1.77%) |
Mar 08, 2022 | 6.601 | 7.840 | 6.601 | 7.350 | 28,401 | +0.72(+10.86%) |
Mar 07, 2022 | 6.900 | 6.900 | 6.602 | 6.630 | 12,825 | -0.25(-3.68%) |
Mar 04, 2022 | 7.300 | 7.387 | 6.801 | 6.883 | 12,317 | -0.30(-4.16%) |
Mar 03, 2022 | 7.101 | 7.378 | 7.000 | 7.182 | 7,018 | +0.13(+1.87%) |
Mar 02, 2022 | 6.900 | 7.300 | 6.849 | 7.050 | 8,851 | +0.06(+0.92%) |
Mar 01, 2022 | 6.953 | 7.388 | 6.720 | 6.986 | 14,565 | +0.09(+1.25%) |
Feb 28, 2022 | 7.002 | 7.069 | 6.620 | 6.900 | 4,633 | -0.03(-0.43%) |
Feb 25, 2022 | 7.000 | 7.199 | 6.842 | 6.930 | 10,345 | -0.12(-1.73%) |
Feb 24, 2022 | 6.500 | 7.052 | 6.500 | 7.052 | 24,094 | +0.24(+3.57%) |
Feb 23, 2022 | 7.500 | 7.507 | 6.500 | 6.809 | 45,946 | -0.51(-6.92%) |
Feb 22, 2022 | 7.300 | 7.700 | 7.300 | 7.315 | 14,183 | -0.44(-5.63%) |
Feb 18, 2022 | 7.751 | 0 | -0.18(-2.27%) | |||
Feb 17, 2022 | 8.600 | 8.600 | 7.931 | 7.931 | 24,423 | -0.58(-6.84%) |
Feb 16, 2022 | 8.400 | 8.609 | 8.299 | 8.513 | 3,997 | +0.11(+1.30%) |
Feb 15, 2022 | 8.300 | 8.800 | 8.210 | 8.404 | 11,639 | -0.03(-0.32%) |
Feb 14, 2022 | 8.254 | 8.500 | 8.254 | 8.431 | 3,330 | -0.07(-0.81%) |
Feb 11, 2022 | 8.300 | 8.634 | 8.251 | 8.500 | 11,892 | -0.16(-1.85%) |
Feb 10, 2022 | 8.796 | 8.796 | 8.215 | 8.660 | 7,146 | -0.05(-0.60%) |
Feb 09, 2022 | 8.700 | 8.900 | 8.501 | 8.712 | 8,362 | +0.00(+0.03%) |
Feb 08, 2022 | 8.400 | 8.798 | 8.200 | 8.709 | 5,440 | +0.31(+3.68%) |
Feb 07, 2022 | 8.100 | 8.600 | 8.100 | 8.400 | 11,916 | -0.16(-1.83%) |
Feb 04, 2022 | 8.300 | 8.770 | 7.920 | 8.557 | 11,373 | +0.26(+3.10%) |
Feb 03, 2022 | 8.400 | 8.200 | 8.300 | 5,149 | -0.02(-0.23%) | |
Feb 02, 2022 | 8.500 | 8.698 | 8.247 | 8.319 | 5,086 | -0.38(-4.36%) |
Feb 01, 2022 | 8.662 | 8.727 | 8.000 | 8.698 | 29,718 | +0.30(+3.55%) |
Jan 31, 2022 | 7.500 | 8.400 | 22,360 | +0.90(+12.00%) | ||
Jan 28, 2022 | 7.689 | 7.821 | 7.206 | 7.500 | 16,374 | -0.34(-4.30%) |
Jan 27, 2022 | 8.581 | 8.666 | 7.515 | 7.837 | 26,076 | -0.48(-5.78%) |
Jan 26, 2022 | 8.300 | 8.894 | 8.151 | 8.318 | 11,883 | +0.02(+0.22%) |
Jan 25, 2022 | 8.100 | 8.700 | 7.800 | 8.300 | 10,434 | +0.15(+1.84%) |
Jan 24, 2022 | 7.900 | 8.150 | 7.000 | 8.150 | 50,669 | +0.05(+0.63%) |
Jan 21, 2022 | 8.400 | 8.575 | 8.000 | 8.099 | 23,015 | -0.25(-3.02%) |
Jan 20, 2022 | 8.620 | 8.890 | 8.131 | 8.351 | 17,553 | -0.23(-2.68%) |
Jan 19, 2022 | 8.800 | 8.830 | 8.212 | 8.581 | 27,466 | -0.27(-3.04%) |
Jan 18, 2022 | 8.898 | 8.947 | 8.478 | 8.850 | 14,419 | -0.10(-1.10%) |
Jan 14, 2022 | 8.948 | 0 | -0.35(-3.77%) | |||
Jan 13, 2022 | 9.800 | 9.800 | 9.152 | 9.299 | 36,071 | -0.31(-3.21%) |
Jan 12, 2022 | 9.600 | 10.18 | 9.310 | 9.607 | 44,621 | -0.04(-0.45%) |
Jan 11, 2022 | 9.520 | 10.10 | 9.338 | 9.650 | 50,792 | +0.25(+2.66%) |
Jan 10, 2022 | 9.900 | 10.10 | 9.300 | 9.400 | 31,357 | -0.70(-6.93%) |
Jan 07, 2022 | 9.300 | 10.40 | 9.217 | 10.10 | 113,793 | +0.63(+6.70%) |
Jan 06, 2022 | 9.300 | 9.466 | 8.920 | 9.466 | 58,803 | +0.18(+1.91%) |
Jan 05, 2022 | 9.700 | 10.80 | 9.160 | 9.289 | 148,391 | -0.49(-4.98%) |
Jan 04, 2022 | 9.600 | 9.900 | 9.600 | 9.776 | 24,364 | +0.18(+1.83%) |
Jan 03, 2022 | 9.400 | 9.883 | 9.302 | 9.600 | 45,423 | +0.45(+4.92%) |
Dec 31, 2021 | 9.300 | 9.498 | 9.150 | 9.150 | 22,594 | -0.14(-1.56%) |
Dec 30, 2021 | 9.400 | 9.910 | 9.101 | 9.295 | 59,022 | +0.03(+0.35%) |
Dec 29, 2021 | 9.396 | 9.779 | 9.005 | 9.263 | 58,065 | -0.05(-0.56%) |
Dec 28, 2021 | 9.799 | 9.850 | 9.155 | 9.315 | 81,871 | -0.79(-7.77%) |
Dec 27, 2021 | 10.10 | 10.20 | 9.815 | 10.10 | 30,479 | -0.10(-0.98%) |
Dec 23, 2021 | 9.800 | 10.50 | 9.771 | 10.20 | 78,011 | +0.43(+4.39%) |
Dec 22, 2021 | 9.011 | 9.950 | 9.001 | 9.771 | 76,007 | +0.67(+7.40%) |
Dec 21, 2021 | 8.800 | 9.300 | 8.703 | 9.098 | 51,086 | +0.50(+5.79%) |
Dec 20, 2021 | 8.739 | 8.850 | 8.600 | 8.600 | 30,668 | -0.41(-4.55%) |
Dec 17, 2021 | 9.159 | 9.439 | 8.900 | 9.010 | 25,128 | -0.15(-1.63%) |
Dec 16, 2021 | 9.700 | 9.800 | 9.150 | 9.159 | 14,399 | -0.44(-4.63%) |
Dec 15, 2021 | 9.894 | 9.894 | 8.905 | 9.604 | 58,287 | -0.02(-0.18%) |
Dec 14, 2021 | 9.700 | 9.950 | 9.600 | 9.621 | 17,639 | -0.11(-1.12%) |
Dec 13, 2021 | 10.30 | 10.60 | 9.600 | 9.730 | 48,046 | -0.77(-7.33%) |
Dec 10, 2021 | 10.80 | 11.00 | 10.30 | 10.50 | 18,308 | -0.10(-0.94%) |
Dec 09, 2021 | 10.70 | 11.40 | 10.50 | 10.60 | 75,987 | -0.30(-2.75%) |
Dec 08, 2021 | 10.20 | 11.30 | 10.00 | 10.90 | 104,524 | +0.70(+6.86%) |
Dec 07, 2021 | 9.900 | 10.90 | 9.900 | 10.20 | 173,083 | +0.55(+5.70%) |
Dec 06, 2021 | 10.00 | 10.10 | 9.496 | 9.650 | 147,458 | -0.31(-3.07%) |
Dec 03, 2021 | 10.30 | 10.30 | 9.800 | 9.956 | 37,793 | -0.14(-1.43%) |
Dec 02, 2021 | 9.900 | 10.90 | 9.805 | 10.10 | 75,612 | +0.10(+1.00%) |
Dec 01, 2021 | 10.80 | 11.30 | 9.802 | 10.00 | 157,166 | -1.10(-9.91%) |
Nov 30, 2021 | 11.10 | 11.50 | 10.60 | 11.10 | 317,607 | -0.40(-3.48%) |
Nov 29, 2021 | 12.10 | 12.40 | 11.10 | 11.50 | 159,946 | -0.50(-4.17%) |
Nov 26, 2021 | 12.50 | 12.70 | 11.70 | 12.00 | 55,764 | -0.70(-5.51%) |
Nov 24, 2021 | 12.70 | 13.20 | 12.30 | 12.70 | 55,398 | +0.15(+1.20%) |
Nov 23, 2021 | 13.70 | 13.90 | 12.50 | 12.55 | 104,244 | -1.35(-9.71%) |
Nov 22, 2021 | 16.10 | 16.10 | 13.60 | 13.90 | 106,434 | -2.12(-13.23%) |
Nov 19, 2021 | 15.50 | 16.40 | 15.40 | 16.02 | 50,404 | +0.52(+3.35%) |
Nov 18, 2021 | 16.20 | 15.70 | 15.30 | 15.50 | 18,879 | -0.40(-2.52%) |
Nov 17, 2021 | 16.40 | 16.57 | 15.50 | 15.90 | 31,650 | -0.40(-2.45%) |
Nov 16, 2021 | 16.60 | 17.29 | 16.30 | 16.30 | 54,786 | -1.40(-7.91%) |
Nov 15, 2021 | 17.20 | 17.90 | 16.80 | 17.70 | 107,569 | +0.80(+4.73%) |
Nov 12, 2021 | 16.50 | 17.10 | 16.10 | 16.90 | 29,098 | +0.40(+2.42%) |
Nov 11, 2021 | 16.80 | 17.20 | 16.50 | 16.50 | 28,082 | -0.20(-1.20%) |
Nov 10, 2021 | 17.10 | 16.70 | 68,542 | -0.70(-4.02%) | ||
Nov 09, 2021 | 18.30 | 18.32 | 17.00 | 17.40 | 74,624 | -1.10(-5.95%) |
Nov 08, 2021 | 17.40 | 19.60 | 17.42 | 18.50 | 122,038 | +1.00(+5.71%) |
Nov 05, 2021 | 17.80 | 17.90 | 17.30 | 17.50 | 28,277 | -0.20(-1.13%) |
Nov 04, 2021 | 17.70 | 17.95 | 17.40 | 17.70 | 28,310 | +0.10(+0.57%) |
Nov 03, 2021 | 17.50 | 17.75 | 17.30 | 17.60 | 26,379 | +0.10(+0.57%) |
Nov 02, 2021 | 17.50 | 17.77 | 17.10 | 17.50 | 48,199 | +0.10(+0.57%) |
Nov 01, 2021 | 17.50 | 18.00 | 17.30 | 17.40 | 41,870 | -0.05(-0.29%) |
Oct 29, 2021 | 17.50 | 18.10 | 17.10 | 17.45 | 82,786 | -1.15(-6.18%) |
Oct 28, 2021 | 19.00 | 19.90 | 18.40 | 18.60 | 99,648 | -0.80(-4.12%) |
Oct 27, 2021 | 19.20 | 21.00 | 18.60 | 19.40 | 235,723 | +1.10(+6.01%) |
Oct 26, 2021 | 18.70 | 18.30 | 39,831 | -0.30(-1.61%) | ||
Oct 25, 2021 | 17.50 | 18.80 | 17.50 | 18.60 | 87,257 | +1.00(+5.68%) |
Oct 22, 2021 | 17.80 | 17.92 | 17.30 | 17.60 | 25,063 | -0.50(-2.76%) |
Oct 21, 2021 | 18.30 | 18.60 | 17.70 | 18.10 | 17,144 | -0.50(-2.69%) |
Oct 20, 2021 | 19.00 | 19.00 | 18.40 | 18.60 | 8,857 | +0.00(+0.00%) |
Oct 19, 2021 | 18.80 | 18.90 | 18.00 | 18.60 | 16,809 | -0.40(-2.11%) |
Oct 18, 2021 | 17.60 | 19.60 | 17.60 | 19.00 | 68,258 | +1.30(+7.34%) |
Oct 15, 2021 | 17.90 | 18.10 | 17.70 | 17.70 | 10,514 | -0.20(-1.12%) |
Oct 14, 2021 | 17.90 | 18.20 | 17.50 | 17.90 | 29,698 | +0.00(+0.00%) |
Oct 13, 2021 | 17.80 | 18.10 | 17.40 | 17.90 | 16,816 | -0.10(-0.56%) |
Oct 12, 2021 | 17.80 | 18.90 | 17.30 | 18.00 | 58,342 | +0.30(+1.69%) |
Oct 11, 2021 | 18.50 | 18.88 | 17.50 | 17.70 | 16,690 | -0.70(-3.80%) |
Oct 08, 2021 | 17.80 | 18.70 | 17.80 | 18.40 | 21,637 | +0.40(+2.22%) |
Oct 07, 2021 | 17.80 | 18.50 | 17.75 | 18.00 | 15,723 | +0.40(+2.27%) |
Oct 06, 2021 | 17.90 | 18.50 | 17.20 | 17.60 | 29,184 | -0.60(-3.30%) |
Oct 05, 2021 | 19.10 | 19.50 | 17.80 | 18.20 | 24,014 | -1.00(-5.21%) |
Oct 04, 2021 | 19.50 | 19.50 | 18.70 | 19.20 | 14,827 | -0.30(-1.54%) |
Oct 01, 2021 | 19.50 | 19.91 | 19.10 | 19.50 | 11,575 | +0.00(+0.00%) |
Sep 30, 2021 | 19.20 | 20.40 | 18.80 | 19.50 | 40,662 | +0.40(+2.09%) |
Sep 29, 2021 | 20.30 | 20.40 | 19.10 | 19.10 | 42,146 | -1.30(-6.37%) |
Sep 28, 2021 | 20.60 | 20.80 | 20.02 | 20.40 | 18,814 | -0.30(-1.45%) |
Sep 27, 2021 | 20.50 | 21.69 | 20.50 | 20.70 | 30,198 | +0.00(+0.00%) |
Sep 24, 2021 | 21.10 | 21.60 | 20.55 | 20.70 | 23,157 | -0.80(-3.72%) |
Sep 23, 2021 | 20.40 | 22.20 | 20.30 | 21.50 | 52,228 | +1.00(+4.88%) |
Sep 22, 2021 | 20.20 | 20.65 | 20.00 | 20.50 | 11,636 | +0.40(+1.99%) |
Sep 21, 2021 | 20.40 | 20.80 | 19.80 | 20.10 | 33,255 | -0.70(-3.37%) |
Sep 20, 2021 | 20.40 | 21.00 | 19.10 | 20.80 | 77,380 | +0.20(+0.97%) |
Sep 17, 2021 | 20.90 | 21.40 | 20.60 | 20.60 | 17,453 | -0.50(-2.37%) |
Sep 16, 2021 | 21.40 | 21.40 | 20.69 | 21.10 | 20,678 | -0.40(-1.86%) |
Sep 15, 2021 | 20.40 | 21.70 | 20.10 | 21.50 | 43,142 | +1.00(+4.88%) |
Sep 14, 2021 | 21.60 | 22.00 | 20.40 | 20.50 | 56,619 | -1.40(-6.39%) |
Sep 13, 2021 | 21.30 | 22.20 | 20.80 | 21.90 | 33,496 | +0.60(+2.82%) |
Sep 10, 2021 | 21.50 | 22.20 | 20.92 | 21.30 | 95,074 | +0.00(+0.00%) |
Sep 09, 2021 | 20.60 | 21.85 | 20.30 | 21.30 | 84,889 | +0.60(+2.90%) |
Sep 08, 2021 | 21.60 | 21.60 | 20.20 | 20.70 | 44,644 | -0.90(-4.17%) |
Sep 07, 2021 | 22.00 | 22.80 | 21.60 | 21.60 | 58,312 | -0.40(-1.82%) |
Sep 03, 2021 | 22.00 | 22.70 | 21.00 | 22.00 | 84,766 | +0.30(+1.38%) |
Sep 02, 2021 | 21.30 | 22.80 | 20.60 | 21.70 | 123,611 | +0.60(+2.84%) |
Sep 01, 2021 | 20.60 | 21.70 | 20.30 | 21.10 | 72,385 | +0.50(+2.43%) |
Aug 31, 2021 | 20.40 | 21.90 | 20.30 | 20.60 | 62,436 | -0.20(-0.96%) |
Aug 30, 2021 | 21.20 | 21.20 | 19.70 | 20.80 | 58,451 | -0.35(-1.65%) |
Aug 27, 2021 | 18.60 | 21.40 | 18.00 | 21.15 | 227,224 | +2.75(+14.95%) |
Aug 26, 2021 | 19.10 | 19.40 | 18.35 | 18.40 | 64,952 | -0.60(-3.16%) |
Aug 25, 2021 | 18.10 | 19.40 | 18.00 | 19.00 | 96,867 | +0.80(+4.40%) |
Aug 24, 2021 | 17.40 | 18.80 | 17.40 | 18.20 | 158,991 | +0.50(+2.82%) |
Aug 23, 2021 | 17.30 | 18.00 | 16.90 | 17.70 | 419,203 | -2.65(-13.02%) |
Aug 20, 2021 | 20.00 | 20.60 | 20.00 | 20.35 | 38,010 | -0.15(-0.73%) |
Aug 19, 2021 | 22.10 | 22.10 | 19.80 | 20.50 | 99,723 | -1.50(-6.82%) |
Aug 18, 2021 | 22.20 | 22.40 | 21.50 | 22.00 | 75,642 | -0.90(-3.93%) |
Aug 17, 2021 | 24.40 | 26.80 | 22.10 | 22.90 | 327,642 | -3.60(-13.58%) |
Aug 16, 2021 | 23.50 | 27.30 | 22.10 | 26.50 | 457,122 | +3.60(+15.72%) |
Aug 13, 2021 | 24.00 | 24.00 | 22.82 | 22.90 | 20,691 | -0.90(-3.78%) |
Aug 12, 2021 | 23.00 | 24.20 | 22.30 | 23.80 | 38,727 | +0.40(+1.71%) |
Aug 11, 2021 | 23.70 | 24.30 | 23.00 | 23.40 | 63,638 | -0.60(-2.50%) |
Aug 10, 2021 | 24.70 | 24.80 | 23.50 | 24.00 | 44,127 | -0.70(-2.83%) |
Aug 09, 2021 | 23.00 | 25.10 | 23.00 | 24.70 | 47,565 | +0.90(+3.78%) |
Aug 06, 2021 | 23.50 | 24.00 | 22.80 | 23.80 | 69,991 | +0.80(+3.48%) |
Aug 05, 2021 | 25.90 | 27.45 | 21.00 | 23.00 | 403,784 | -2.75(-10.68%) |
Aug 04, 2021 | 26.30 | 26.32 | 25.40 | 25.75 | 64,384 | -0.65(-2.46%) |
Aug 03, 2021 | 27.80 | 28.10 | 26.10 | 26.40 | 82,138 | -1.50(-5.38%) |
Aug 02, 2021 | 28.30 | 28.90 | 27.50 | 27.90 | 37,478 | -0.30(-1.06%) |
Jul 30, 2021 | 28.30 | 29.00 | 28.07 | 28.20 | 36,116 | -0.20(-0.70%) |
Jul 29, 2021 | 28.50 | 30.20 | 27.80 | 28.40 | 97,905 | +0.10(+0.35%) |
Jul 28, 2021 | 28.30 | 28.90 | 27.70 | 28.30 | 53,272 | +0.40(+1.43%) |
Jul 27, 2021 | 29.00 | 29.33 | 27.60 | 27.90 | 65,808 | -1.70(-5.74%) |
Jul 26, 2021 | 30.00 | 31.40 | 28.00 | 29.60 | 587,904 | +1.70(+6.09%) |
Jul 23, 2021 | 30.20 | 30.30 | 27.20 | 27.90 | 182,460 | -2.80(-9.12%) |
Jul 22, 2021 | 30.80 | 31.20 | 29.60 | 30.70 | 202,710 | +0.10(+0.33%) |
Jul 21, 2021 | 30.00 | 31.90 | 29.30 | 30.60 | 746,856 | -7.60(-19.90%) |
Jul 20, 2021 | 32.20 | 47.40 | 31.80 | 38.20 | 4,511,761 | +5.70(+17.54%) |
Jul 19, 2021 | 29.00 | 33.00 | 28.70 | 32.50 | 93,593 | +2.10(+6.91%) |
Jul 16, 2021 | 32.60 | 32.91 | 30.30 | 30.40 | 42,666 | -2.10(-6.46%) |
Jul 15, 2021 | 34.10 | 34.87 | 31.00 | 32.50 | 91,567 | -2.30(-6.61%) |
Jul 14, 2021 | 33.50 | 35.84 | 33.40 | 34.80 | 115,766 | +1.50(+4.50%) |
Jul 13, 2021 | 34.20 | 35.00 | 33.20 | 33.30 | 42,059 | -1.60(-4.58%) |
Jul 12, 2021 | 34.80 | 36.50 | 33.10 | 34.90 | 128,541 | +0.00(+0.00%) |
Jul 09, 2021 | 38.00 | 38.40 | 34.30 | 34.90 | 149,129 | -3.30(-8.64%) |
Jul 08, 2021 | 36.60 | 41.60 | 36.60 | 38.20 | 113,759 | -0.10(-0.26%) |
Jul 07, 2021 | 44.70 | 45.50 | 38.30 | 38.30 | 219,197 | -9.70(-20.21%) |
Jul 06, 2021 | 44.90 | 48.40 | 40.90 | 48.00 | 452,925 | -1.90(-3.81%) |
Jul 02, 2021 | 49.90 | 67.50 | 45.60 | 49.90 | 8,538,514 | +12.80(+34.50%) |
Jul 01, 2021 | 31.90 | 42.40 | 31.20 | 37.10 | 1,803,560 | +2.64(+7.65%) |
Jun 30, 2021 | 39.60 | 39.87 | 33.14 | 34.46 | 130,427 | -2.77(-7.43%) |
Jun 29, 2021 | 37.80 | 37.73 | 35.70 | 37.23 | 27,169 | -0.20(-0.54%) |
Jun 28, 2021 | 38.40 | 38.99 | 36.72 | 37.43 | 23,361 | -1.45(-3.73%) |
Jun 25, 2021 | 40.01 | 40.08 | 37.66 | 38.89 | 48,518 | -0.41(-1.05%) |
Jun 24, 2021 | 45.60 | 46.20 | 38.45 | 39.30 | 340,425 | +2.88(+7.91%) |
Jun 23, 2021 | 35.06 | 36.43 | 33.97 | 36.42 | 33,411 | +0.58(+1.62%) |
Jun 22, 2021 | 35.70 | 36.40 | 33.79 | 35.84 | 32,614 | +0.78(+2.22%) |
Jun 21, 2021 | 33.60 | 35.60 | 33.30 | 35.06 | 24,321 | -0.68(-1.90%) |
Jun 18, 2021 | 36.42 | 36.43 | 34.32 | 35.74 | 26,204 | -0.61(-1.67%) |
Jun 17, 2021 | 37.20 | 37.43 | 36.00 | 36.34 | 21,230 | +0.02(+0.05%) |
Jun 16, 2021 | 37.80 | 37.80 | 36.13 | 36.32 | 13,748 | -1.37(-3.64%) |
Jun 15, 2021 | 39.60 | 39.87 | 37.20 | 37.70 | 13,092 | -1.66(-4.21%) |
Jun 14, 2021 | 39.60 | 39.58 | 38.40 | 39.35 | 16,445 | +0.47(+1.22%) |
Jun 11, 2021 | 40.80 | 40.80 | 38.40 | 38.88 | 22,745 | -1.14(-2.85%) |
Jun 10, 2021 | 42.60 | 42.90 | 40.02 | 40.02 | 24,384 | -2.30(-5.43%) |
Jun 09, 2021 | 38.88 | 44.40 | 38.88 | 42.32 | 95,211 | +5.00(+13.39%) |
Jun 08, 2021 | 37.80 | 38.10 | 37.05 | 37.32 | 11,440 | -0.28(-0.73%) |
Jun 07, 2021 | 36.60 | 37.79 | 36.31 | 37.60 | 16,221 | +0.55(+1.47%) |
Jun 04, 2021 | 38.14 | 38.83 | 36.11 | 37.05 | 26,292 | -0.69(-1.83%) |
Jun 03, 2021 | 37.44 | 37.78 | 36.04 | 37.74 | 20,970 | +0.07(+0.19%) |
Jun 02, 2021 | 35.52 | 38.22 | 35.05 | 37.67 | 43,923 | +2.69(+7.68%) |