Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.400 | 4.750 | 42,247 | +0.40(+9.20%) | ||
Jan 28, 2022 | 4.242 | 4.600 | 4.060 | 4.350 | 28,159 | -0.02(-0.55%) |
Jan 27, 2022 | 4.874 | 4.874 | 4.100 | 4.374 | 86,245 | -0.11(-2.37%) |
Jan 26, 2022 | 4.600 | 5.102 | 4.442 | 4.480 | 69,402 | -0.26(-5.49%) |
Jan 25, 2022 | 4.800 | 5.156 | 4.624 | 4.740 | 47,095 | -0.06(-1.25%) |
Jan 24, 2022 | 5.000 | 5.000 | 4.400 | 4.800 | 63,229 | -0.35(-6.87%) |
Jan 21, 2022 | 5.600 | 5.600 | 5.040 | 5.154 | 37,908 | -0.22(-4.17%) |
Jan 20, 2022 | 5.800 | 5.800 | 5.202 | 5.378 | 13,678 | -0.24(-4.27%) |
Jan 19, 2022 | 5.600 | 5.894 | 5.220 | 5.618 | 52,412 | +0.12(+2.15%) |
Jan 18, 2022 | 5.420 | 5.528 | 5.222 | 5.500 | 44,619 | +0.20(+3.70%) |
Jan 14, 2022 | 5.304 | 0 | +0.00(+0.04%) | |||
Jan 13, 2022 | 5.608 | 5.608 | 5.302 | 5.302 | 35,424 | -0.24(-4.30%) |
Jan 12, 2022 | 5.668 | 5.820 | 5.424 | 5.540 | 47,831 | -0.16(-2.77%) |
Jan 11, 2022 | 5.632 | 5.820 | 5.560 | 5.698 | 28,828 | +0.03(+0.46%) |
Jan 10, 2022 | 6.174 | 6.260 | 5.540 | 5.672 | 89,309 | -0.53(-8.52%) |
Jan 07, 2022 | 6.314 | 6.500 | 6.010 | 6.200 | 49,398 | -0.04(-0.64%) |
Jan 06, 2022 | 6.330 | 6.526 | 6.020 | 6.240 | 40,894 | -0.18(-2.86%) |
Jan 05, 2022 | 7.000 | 7.098 | 6.276 | 6.424 | 19,194 | -0.41(-6.03%) |
Jan 04, 2022 | 7.180 | 7.200 | 6.694 | 6.836 | 18,903 | -0.14(-2.01%) |
Jan 03, 2022 | 6.926 | 7.400 | 6.702 | 6.976 | 42,932 | +0.32(+4.84%) |
Dec 31, 2021 | 6.514 | 6.880 | 6.514 | 6.654 | 33,780 | +0.15(+2.31%) |
Dec 30, 2021 | 6.600 | 6.562 | 6.300 | 6.504 | 35,914 | -0.06(-0.85%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.008 | 6.560 | 60,593 | -0.16(-2.38%) |
Dec 28, 2021 | 6.800 | 7.120 | 6.660 | 6.720 | 28,266 | -0.16(-2.38%) |
Dec 27, 2021 | 7.396 | 7.560 | 6.810 | 6.884 | 66,530 | -0.50(-6.77%) |
Dec 23, 2021 | 7.242 | 7.560 | 7.200 | 7.384 | 24,236 | +0.04(+0.60%) |
Dec 22, 2021 | 7.560 | 7.560 | 7.254 | 7.340 | 40,059 | -0.22(-2.91%) |
Dec 21, 2021 | 7.556 | 7.670 | 7.320 | 7.560 | 20,136 | +0.00(+0.05%) |
Dec 20, 2021 | 7.600 | 7.700 | 7.240 | 7.556 | 37,659 | -0.22(-2.88%) |
Dec 17, 2021 | 7.400 | 7.784 | 7.400 | 7.780 | 42,137 | +0.18(+2.34%) |
Dec 16, 2021 | 7.600 | 7.930 | 7.522 | 7.602 | 95,560 | -0.90(-10.56%) |
Dec 15, 2021 | 8.318 | 8.640 | 8.010 | 8.500 | 12,821 | +0.09(+1.07%) |
Dec 14, 2021 | 8.200 | 8.920 | 8.200 | 8.410 | 17,484 | -0.10(-1.15%) |
Dec 13, 2021 | 9.000 | 9.000 | 8.274 | 8.508 | 14,535 | -0.58(-6.34%) |
Dec 10, 2021 | 9.200 | 9.640 | 9.000 | 9.084 | 10,034 | +0.11(+1.25%) |
Dec 09, 2021 | 9.470 | 9.800 | 8.840 | 8.972 | 19,893 | -0.62(-6.48%) |
Dec 08, 2021 | 9.000 | 9.954 | 8.740 | 9.594 | 14,357 | +0.45(+4.97%) |
Dec 07, 2021 | 8.222 | 9.236 | 8.222 | 9.140 | 20,045 | +0.66(+7.81%) |
Dec 06, 2021 | 8.000 | 8.540 | 7.720 | 8.478 | 30,879 | -0.06(-0.73%) |
Dec 03, 2021 | 8.800 | 9.118 | 8.200 | 8.540 | 27,767 | -0.16(-1.88%) |
Dec 02, 2021 | 9.000 | 9.200 | 8.440 | 8.704 | 38,930 | -0.24(-2.68%) |
Dec 01, 2021 | 9.600 | 10.00 | 8.870 | 8.944 | 50,157 | -0.66(-6.83%) |
Nov 30, 2021 | 10.00 | 10.20 | 9.400 | 9.600 | 27,454 | -0.50(-4.97%) |
Nov 29, 2021 | 11.00 | 11.60 | 10.00 | 10.10 | 35,325 | -0.48(-4.57%) |
Nov 26, 2021 | 10.06 | 10.97 | 9.710 | 10.59 | 35,271 | +0.07(+0.67%) |
Nov 24, 2021 | 10.20 | 10.58 | 10.00 | 10.52 | 26,160 | +0.68(+6.87%) |
Nov 23, 2021 | 9.600 | 10.18 | 9.600 | 9.840 | 34,100 | -0.18(-1.80%) |
Nov 22, 2021 | 10.52 | 10.80 | 9.800 | 10.02 | 33,664 | -0.50(-4.79%) |
Nov 19, 2021 | 10.78 | 10.81 | 10.20 | 10.52 | 23,564 | -0.03(-0.25%) |
Nov 18, 2021 | 10.99 | 10.62 | 10.50 | 10.55 | 32,534 | -0.79(-6.93%) |
Nov 17, 2021 | 11.52 | 11.90 | 10.82 | 11.34 | 34,330 | -0.07(-0.58%) |
Nov 16, 2021 | 12.40 | 12.40 | 11.20 | 11.40 | 73,303 | -1.07(-8.61%) |
Nov 15, 2021 | 12.70 | 12.85 | 12.20 | 12.48 | 32,820 | -0.04(-0.35%) |
Nov 12, 2021 | 12.84 | 12.84 | 12.40 | 12.52 | 21,087 | +0.12(+1.00%) |
Nov 11, 2021 | 13.20 | 13.29 | 12.20 | 12.40 | 57,078 | -0.40(-3.11%) |
Nov 10, 2021 | 13.70 | 12.79 | 94,667 | -1.19(-8.48%) | ||
Nov 09, 2021 | 14.58 | 14.58 | 13.00 | 13.98 | 68,340 | -0.60(-4.10%) |
Nov 08, 2021 | 14.60 | 14.60 | 14.02 | 14.58 | 29,859 | +0.15(+1.04%) |
Nov 05, 2021 | 14.77 | 14.80 | 14.16 | 14.43 | 26,745 | -0.17(-1.18%) |
Nov 04, 2021 | 14.60 | 15.00 | 14.40 | 14.60 | 17,634 | -0.07(-0.46%) |
Nov 03, 2021 | 14.60 | 15.08 | 14.32 | 14.67 | 18,895 | +0.22(+1.52%) |
Nov 02, 2021 | 14.60 | 15.00 | 14.20 | 14.45 | 28,712 | -0.05(-0.37%) |
Nov 01, 2021 | 14.02 | 14.70 | 14.29 | 14.50 | 26,106 | +0.48(+3.41%) |
Oct 29, 2021 | 14.01 | 14.30 | 14.00 | 14.02 | 9,201 | -0.07(-0.48%) |
Oct 28, 2021 | 14.20 | 14.20 | 14.01 | 14.09 | 15,345 | -0.11(-0.80%) |
Oct 27, 2021 | 14.40 | 14.63 | 14.18 | 14.21 | 13,931 | -0.43(-2.95%) |
Oct 26, 2021 | 14.20 | 14.64 | 31,464 | +0.54(+3.82%) | ||
Oct 25, 2021 | 14.20 | 14.39 | 14.00 | 14.10 | 9,005 | +0.10(+0.71%) |
Oct 22, 2021 | 14.20 | 14.40 | 14.00 | 14.00 | 21,003 | -0.22(-1.52%) |
Oct 21, 2021 | 14.42 | 14.66 | 14.20 | 14.22 | 13,222 | -0.30(-2.04%) |
Oct 20, 2021 | 14.59 | 14.80 | 14.38 | 14.51 | 7,788 | +0.05(+0.36%) |
Oct 19, 2021 | 14.37 | 14.60 | 14.20 | 14.46 | 7,332 | +0.16(+1.15%) |
Oct 18, 2021 | 14.25 | 14.58 | 14.10 | 14.30 | 24,246 | -0.00(-0.03%) |
Oct 15, 2021 | 14.60 | 14.60 | 14.23 | 14.30 | 14,737 | -0.10(-0.69%) |
Oct 14, 2021 | 14.40 | 14.89 | 14.24 | 14.40 | 12,567 | -0.02(-0.14%) |
Oct 13, 2021 | 14.60 | 14.61 | 14.39 | 14.42 | 9,374 | -0.08(-0.55%) |
Oct 12, 2021 | 14.01 | 14.69 | 14.01 | 14.50 | 9,443 | +0.48(+3.42%) |
Oct 11, 2021 | 14.14 | 14.37 | 14.00 | 14.02 | 8,504 | -0.17(-1.23%) |
Oct 08, 2021 | 14.20 | 14.40 | 14.01 | 14.19 | 9,919 | -0.07(-0.49%) |
Oct 07, 2021 | 14.06 | 14.60 | 14.04 | 14.26 | 4,723 | +0.22(+1.57%) |
Oct 06, 2021 | 14.20 | 14.40 | 14.00 | 14.04 | 16,452 | -0.18(-1.24%) |
Oct 05, 2021 | 14.60 | 14.71 | 14.20 | 14.22 | 15,462 | -0.49(-3.33%) |
Oct 04, 2021 | 14.81 | 15.09 | 14.41 | 14.71 | 16,766 | -0.38(-2.49%) |
Oct 01, 2021 | 15.40 | 15.40 | 14.80 | 15.09 | 16,745 | -0.07(-0.45%) |
Sep 30, 2021 | 15.00 | 15.60 | 14.98 | 15.15 | 13,186 | -0.01(-0.04%) |
Sep 29, 2021 | 15.72 | 15.95 | 15.00 | 15.16 | 17,741 | -0.37(-2.41%) |
Sep 28, 2021 | 15.79 | 16.00 | 15.42 | 15.53 | 11,371 | -0.36(-2.25%) |
Sep 27, 2021 | 15.80 | 16.28 | 15.76 | 15.89 | 7,216 | +0.04(+0.24%) |
Sep 24, 2021 | 16.40 | 16.55 | 15.40 | 15.85 | 9,626 | -0.35(-2.14%) |
Sep 23, 2021 | 16.05 | 16.25 | 16.00 | 16.20 | 5,365 | -0.02(-0.10%) |
Sep 22, 2021 | 15.60 | 16.40 | 15.60 | 16.22 | 10,608 | +0.40(+2.52%) |
Sep 21, 2021 | 16.00 | 16.17 | 15.40 | 15.82 | 16,604 | +0.16(+1.01%) |
Sep 20, 2021 | 16.40 | 16.40 | 15.61 | 15.66 | 24,778 | -0.54(-3.33%) |
Sep 17, 2021 | 16.60 | 17.00 | 16.20 | 16.20 | 9,178 | -0.40(-2.41%) |
Sep 16, 2021 | 17.08 | 17.08 | 16.20 | 16.60 | 18,340 | -0.48(-2.81%) |
Sep 15, 2021 | 17.23 | 17.45 | 16.80 | 17.08 | 17,581 | -0.51(-2.88%) |
Sep 14, 2021 | 18.00 | 18.20 | 17.20 | 17.59 | 23,652 | -0.35(-1.97%) |
Sep 13, 2021 | 18.20 | 18.20 | 17.25 | 17.94 | 10,954 | -0.33(-1.78%) |
Sep 10, 2021 | 17.32 | 18.40 | 17.02 | 18.27 | 26,847 | +0.85(+4.87%) |
Sep 09, 2021 | 16.60 | 17.50 | 16.40 | 17.42 | 10,732 | +0.52(+3.09%) |
Sep 08, 2021 | 16.83 | 17.00 | 16.20 | 16.90 | 8,504 | -0.10(-0.61%) |
Sep 07, 2021 | 17.60 | 17.80 | 16.80 | 17.00 | 15,754 | -0.40(-2.30%) |
Sep 03, 2021 | 16.44 | 18.38 | 16.22 | 17.40 | 93,187 | +0.96(+5.84%) |
Sep 02, 2021 | 16.40 | 16.80 | 16.05 | 16.44 | 11,690 | +0.04(+0.22%) |
Sep 01, 2021 | 16.40 | 16.70 | 16.08 | 16.40 | 22,323 | +0.60(+3.78%) |
Aug 31, 2021 | 16.60 | 16.59 | 15.81 | 15.81 | 16,428 | -0.61(-3.74%) |
Aug 30, 2021 | 17.00 | 17.00 | 15.81 | 16.42 | 23,480 | +0.32(+1.96%) |
Aug 27, 2021 | 16.52 | 16.52 | 16.00 | 16.10 | 11,588 | -0.21(-1.30%) |
Aug 26, 2021 | 16.40 | 16.60 | 16.02 | 16.32 | 11,033 | -0.03(-0.16%) |
Aug 25, 2021 | 16.33 | 16.40 | 16.00 | 16.34 | 5,644 | +0.18(+1.09%) |
Aug 24, 2021 | 15.80 | 16.37 | 15.60 | 16.17 | 12,899 | +0.55(+3.50%) |
Aug 23, 2021 | 15.47 | 16.00 | 15.26 | 15.62 | 11,589 | +0.16(+1.02%) |
Aug 20, 2021 | 15.20 | 15.60 | 14.90 | 15.46 | 13,615 | +0.61(+4.08%) |
Aug 19, 2021 | 15.40 | 15.78 | 14.86 | 14.86 | 26,257 | -0.68(-4.39%) |
Aug 18, 2021 | 15.40 | 15.96 | 15.20 | 15.54 | 10,307 | +0.17(+1.08%) |
Aug 17, 2021 | 16.00 | 16.20 | 15.04 | 15.37 | 30,950 | -0.63(-3.93%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.00 | 16.00 | 24,606 | -0.85(-5.03%) |
Aug 13, 2021 | 17.00 | 17.61 | 16.80 | 16.85 | 16,815 | -0.25(-1.49%) |
Aug 12, 2021 | 17.20 | 17.60 | 16.80 | 17.10 | 41,803 | -1.30(-7.05%) |
Aug 11, 2021 | 17.40 | 18.60 | 17.04 | 18.40 | 64,533 | +1.07(+6.16%) |
Aug 10, 2021 | 17.40 | 17.40 | 17.02 | 17.33 | 11,064 | +0.14(+0.84%) |
Aug 09, 2021 | 17.40 | 17.60 | 16.66 | 17.19 | 17,229 | +0.35(+2.07%) |
Aug 06, 2021 | 16.80 | 17.20 | 16.60 | 16.84 | 20,836 | -0.20(-1.17%) |
Aug 05, 2021 | 16.80 | 17.31 | 16.40 | 17.04 | 17,837 | +0.17(+1.02%) |
Aug 04, 2021 | 16.80 | 17.13 | 16.70 | 16.87 | 20,545 | -0.14(-0.81%) |
Aug 03, 2021 | 17.30 | 17.44 | 17.00 | 17.01 | 27,826 | -0.79(-4.46%) |
Aug 02, 2021 | 17.40 | 17.92 | 16.85 | 17.80 | 78,260 | -1.00(-5.32%) |
Jul 30, 2021 | 16.70 | 22.20 | 16.70 | 18.80 | 789,287 | +1.99(+11.82%) |
Jul 29, 2021 | 16.60 | 17.01 | 16.40 | 16.81 | 14,341 | +0.27(+1.61%) |
Jul 28, 2021 | 16.40 | 17.40 | 16.20 | 16.55 | 21,558 | +0.39(+2.40%) |
Jul 27, 2021 | 16.02 | 16.87 | 15.62 | 16.16 | 38,399 | +0.05(+0.34%) |
Jul 26, 2021 | 16.22 | 16.50 | 16.05 | 16.10 | 16,217 | -0.09(-0.58%) |
Jul 23, 2021 | 17.06 | 17.17 | 16.05 | 16.20 | 14,412 | -0.81(-4.75%) |
Jul 22, 2021 | 17.00 | 17.40 | 16.80 | 17.01 | 13,614 | -0.30(-1.71%) |
Jul 21, 2021 | 16.80 | 17.60 | 16.80 | 17.30 | 24,296 | +0.51(+3.06%) |
Jul 20, 2021 | 16.60 | 17.18 | 16.35 | 16.79 | 23,478 | -0.11(-0.67%) |
Jul 19, 2021 | 16.40 | 17.09 | 16.20 | 16.90 | 22,914 | +0.28(+1.68%) |
Jul 16, 2021 | 16.54 | 17.05 | 16.40 | 16.62 | 22,638 | -0.17(-1.01%) |
Jul 15, 2021 | 16.80 | 16.88 | 16.36 | 16.79 | 24,220 | -0.01(-0.05%) |
Jul 14, 2021 | 17.60 | 17.80 | 16.62 | 16.80 | 49,502 | -1.13(-6.28%) |
Jul 13, 2021 | 18.80 | 18.80 | 17.70 | 17.93 | 38,841 | -0.83(-4.43%) |
Jul 12, 2021 | 19.56 | 19.56 | 18.60 | 18.76 | 17,886 | -0.63(-3.26%) |
Jul 09, 2021 | 19.00 | 19.59 | 18.80 | 19.39 | 18,210 | +0.45(+2.35%) |
Jul 08, 2021 | 18.60 | 19.01 | 18.20 | 18.94 | 40,615 | -0.21(-1.10%) |
Jul 07, 2021 | 20.60 | 20.60 | 18.60 | 19.15 | 60,184 | -1.25(-6.12%) |
Jul 06, 2021 | 20.40 | 20.60 | 20.02 | 20.40 | 31,460 | -0.20(-0.97%) |
Jul 02, 2021 | 21.00 | 21.54 | 20.20 | 20.60 | 24,607 | -0.40(-1.90%) |
Jul 01, 2021 | 21.60 | 21.80 | 20.80 | 21.00 | 28,235 | -0.80(-3.67%) |
Jun 30, 2021 | 21.60 | 22.00 | 20.80 | 21.80 | 76,531 | +0.20(+0.93%) |
Jun 29, 2021 | 22.60 | 22.60 | 21.20 | 21.60 | 64,234 | -1.00(-4.42%) |
Jun 28, 2021 | 22.00 | 22.80 | 21.60 | 22.60 | 89,355 | +0.80(+3.67%) |
Jun 25, 2021 | 20.60 | 21.80 | 20.60 | 21.80 | 93,887 | +1.00(+4.81%) |
Jun 24, 2021 | 20.80 | 20.80 | 20.20 | 20.80 | 89,792 | +0.20(+0.97%) |
Jun 23, 2021 | 21.20 | 21.40 | 20.00 | 20.60 | 294,652 | -1.40(-6.36%) |
Jun 22, 2021 | 20.20 | 24.60 | 19.60 | 22.00 | 1,503,566 | +3.06(+16.16%) |
Jun 21, 2021 | 19.60 | 19.76 | 18.80 | 18.94 | 72,904 | -0.82(-4.14%) |
Jun 18, 2021 | 19.60 | 20.20 | 19.22 | 19.76 | 79,944 | -0.84(-4.09%) |
Jun 17, 2021 | 21.60 | 22.00 | 20.20 | 20.60 | 283,174 | +0.40(+1.98%) |
Jun 16, 2021 | 18.60 | 20.60 | 18.60 | 20.20 | 611,195 | +1.60(+8.60%) |
Jun 15, 2021 | 19.20 | 19.40 | 18.35 | 18.60 | 60,116 | -0.43(-2.27%) |
Jun 14, 2021 | 19.00 | 19.59 | 18.86 | 19.03 | 51,760 | -0.22(-1.16%) |
Jun 11, 2021 | 19.40 | 19.60 | 18.92 | 19.26 | 69,490 | -0.09(-0.49%) |
Jun 10, 2021 | 19.40 | 19.88 | 19.13 | 19.35 | 61,651 | +0.15(+0.78%) |
Jun 09, 2021 | 19.94 | 20.00 | 19.11 | 19.20 | 152,974 | -0.44(-2.24%) |
Jun 08, 2021 | 20.00 | 20.37 | 19.60 | 19.64 | 259,961 | -1.96(-9.07%) |
Jun 07, 2021 | 20.00 | 21.80 | 20.00 | 21.60 | 63,410 | +1.40(+6.93%) |
Jun 04, 2021 | 19.00 | 20.40 | 19.00 | 20.20 | 20,165 | +0.85(+4.39%) |
Jun 03, 2021 | 20.40 | 20.40 | 19.26 | 19.35 | 36,655 | -1.05(-5.15%) |
Jun 02, 2021 | 20.20 | 21.00 | 20.20 | 20.40 | 23,693 | +0.20(+0.99%) |
Jun 01, 2021 | 19.80 | 20.40 | 19.80 | 20.20 | 12,619 | +0.40(+2.01%) |
May 28, 2021 | 20.00 | 20.40 | 19.80 | 19.80 | 12,597 | -0.20(-0.99%) |
May 27, 2021 | 19.00 | 20.20 | 18.96 | 20.00 | 20,164 | +0.87(+4.57%) |
May 26, 2021 | 19.80 | 19.96 | 19.10 | 19.13 | 18,248 | +0.06(+0.34%) |
May 25, 2021 | 19.80 | 20.00 | 18.91 | 19.06 | 14,188 | -0.70(-3.53%) |
May 24, 2021 | 20.00 | 20.80 | 19.20 | 19.76 | 28,988 | -0.84(-4.08%) |
May 21, 2021 | 20.20 | 21.00 | 20.06 | 20.60 | 11,633 | +0.40(+1.98%) |
May 20, 2021 | 20.20 | 20.60 | 20.00 | 20.20 | 13,929 | +0.00(+0.00%) |
May 19, 2021 | 19.40 | 20.20 | 19.40 | 20.20 | 9,518 | +0.20(+1.00%) |
May 18, 2021 | 19.79 | 20.80 | 19.40 | 20.00 | 12,382 | +0.21(+1.08%) |
May 17, 2021 | 18.86 | 20.00 | 18.49 | 19.79 | 13,865 | +1.04(+5.54%) |
May 14, 2021 | 18.20 | 19.09 | 18.20 | 18.75 | 9,403 | +0.74(+4.11%) |
May 13, 2021 | 19.15 | 19.56 | 18.00 | 18.01 | 21,682 | -1.14(-5.94%) |
May 12, 2021 | 19.38 | 19.56 | 18.80 | 19.15 | 15,920 | +0.14(+0.76%) |
May 11, 2021 | 18.80 | 19.40 | 18.50 | 19.00 | 20,247 | -0.23(-1.22%) |
May 10, 2021 | 20.20 | 20.20 | 19.10 | 19.24 | 17,729 | -0.57(-2.87%) |
May 07, 2021 | 20.00 | 20.60 | 19.60 | 19.80 | 13,540 | +0.48(+2.46%) |
May 06, 2021 | 20.40 | 20.60 | 19.11 | 19.33 | 28,638 | -1.27(-6.17%) |
May 05, 2021 | 21.20 | 21.40 | 20.40 | 20.60 | 18,128 | -0.60(-2.83%) |
May 04, 2021 | 21.80 | 21.80 | 20.00 | 21.20 | 33,491 | -0.80(-3.64%) |
May 03, 2021 | 23.00 | 23.20 | 21.60 | 22.00 | 25,032 | -1.20(-5.17%) |
Apr 30, 2021 | 22.60 | 23.40 | 22.00 | 23.20 | 25,200 | +0.60(+2.65%) |
Apr 29, 2021 | 23.00 | 23.60 | 21.60 | 22.60 | 43,324 | -0.20(-0.88%) |
Apr 28, 2021 | 20.60 | 23.60 | 20.60 | 22.80 | 159,612 | +2.00(+9.62%) |
Apr 27, 2021 | 21.40 | 21.60 | 20.80 | 20.80 | 19,837 | -0.60(-2.80%) |
Apr 26, 2021 | 20.40 | 21.60 | 20.20 | 21.40 | 29,602 | +1.00(+4.90%) |
Apr 23, 2021 | 20.60 | 21.40 | 20.20 | 20.40 | 12,500 | +0.00(+0.00%) |
Apr 22, 2021 | 23.20 | 23.20 | 19.80 | 20.40 | 32,875 | +0.60(+3.03%) |
Apr 21, 2021 | 19.00 | 20.00 | 19.00 | 19.80 | 26,692 | +0.80(+4.21%) |
Apr 20, 2021 | 19.00 | 19.40 | 18.40 | 19.00 | 25,855 | +0.10(+0.51%) |
Apr 19, 2021 | 20.40 | 21.00 | 18.80 | 18.90 | 69,825 | -1.70(-8.23%) |
Apr 16, 2021 | 21.20 | 21.40 | 20.40 | 20.60 | 49,700 | -1.40(-6.36%) |
Apr 15, 2021 | 21.80 | 22.80 | 21.60 | 22.00 | 39,869 | +0.40(+1.85%) |
Apr 14, 2021 | 21.20 | 22.20 | 21.20 | 21.60 | 19,074 | +0.40(+1.89%) |
Apr 13, 2021 | 22.20 | 22.40 | 21.00 | 21.20 | 32,653 | -0.80(-3.64%) |
Apr 12, 2021 | 23.60 | 23.80 | 22.00 | 22.00 | 47,904 | -1.40(-5.98%) |
Apr 09, 2021 | 24.20 | 24.80 | 23.40 | 23.40 | 24,860 | -1.00(-4.10%) |
Apr 08, 2021 | 24.60 | 25.00 | 24.00 | 24.40 | 19,680 | +0.60(+2.52%) |
Apr 07, 2021 | 24.40 | 24.60 | 23.60 | 23.80 | 19,986 | -0.80(-3.25%) |
Apr 06, 2021 | 24.60 | 25.20 | 23.80 | 24.60 | 29,965 | -0.40(-1.60%) |
Apr 05, 2021 | 26.00 | 26.00 | 24.40 | 25.00 | 34,919 | -1.00(-3.85%) |
Apr 01, 2021 | 26.00 | 26.20 | 24.63 | 26.00 | 39,560 | +0.00(+0.00%) |
Mar 31, 2021 | 23.60 | 26.40 | 23.40 | 26.00 | 58,203 | +3.40(+15.04%) |
Mar 30, 2021 | 23.20 | 23.20 | 22.00 | 22.60 | 34,756 | -0.40(-1.74%) |
Mar 29, 2021 | 26.20 | 26.20 | 23.00 | 23.00 | 41,706 | -1.60(-6.50%) |
Mar 26, 2021 | 25.80 | 25.88 | 24.00 | 24.60 | 34,050 | -0.80(-3.15%) |
Mar 25, 2021 | 23.60 | 25.80 | 23.40 | 25.40 | 39,363 | +1.00(+4.10%) |
Mar 24, 2021 | 25.20 | 25.80 | 22.20 | 24.40 | 103,873 | -1.00(-3.94%) |
Mar 23, 2021 | 27.60 | 27.80 | 25.40 | 25.40 | 74,966 | -2.20(-7.97%) |
Mar 22, 2021 | 29.60 | 29.80 | 27.60 | 27.60 | 62,011 | -1.60(-5.48%) |
Mar 19, 2021 | 27.00 | 30.20 | 26.20 | 29.20 | 157,095 | +2.40(+8.96%) |
Mar 18, 2021 | 27.40 | 29.00 | 26.60 | 26.80 | 76,844 | -0.60(-2.19%) |
Mar 17, 2021 | 26.60 | 28.60 | 26.20 | 27.40 | 99,100 | -0.60(-2.14%) |
Mar 16, 2021 | 29.20 | 29.20 | 26.40 | 28.00 | 153,974 | -0.80(-2.78%) |
Mar 15, 2021 | 30.80 | 31.00 | 28.00 | 28.80 | 373,383 | +1.80(+6.67%) |
Mar 12, 2021 | 25.00 | 27.40 | 24.60 | 27.00 | 138,330 | -1.40(-4.93%) |
Mar 11, 2021 | 25.40 | 30.80 | 25.00 | 28.40 | 410,863 | +3.80(+15.45%) |
Mar 10, 2021 | 26.00 | 26.00 | 23.80 | 24.60 | 102,559 | -0.40(-1.60%) |
Mar 09, 2021 | 23.00 | 26.00 | 22.80 | 25.00 | 111,767 | +2.00(+8.70%) |
Mar 08, 2021 | 22.00 | 23.00 | 21.00 | 23.00 | 83,532 | +0.80(+3.60%) |
Mar 05, 2021 | 23.00 | 23.20 | 18.40 | 22.20 | 227,615 | -1.20(-5.13%) |
Mar 04, 2021 | 25.80 | 27.00 | 21.00 | 23.40 | 584,134 | +0.00(+0.00%) |
Mar 03, 2021 | 23.80 | 25.00 | 22.20 | 23.40 | 134,512 | +0.00(+0.00%) |
Mar 02, 2021 | 24.20 | 24.20 | 23.00 | 23.40 | 74,852 | -0.20(-0.85%) |
Mar 01, 2021 | 23.80 | 24.40 | 22.40 | 23.60 | 85,107 | +1.00(+4.42%) |
Feb 26, 2021 | 24.20 | 24.62 | 21.70 | 22.60 | 153,385 | -1.60(-6.61%) |
Feb 25, 2021 | 25.60 | 26.60 | 24.00 | 24.20 | 133,301 | -1.80(-6.92%) |
Feb 24, 2021 | 25.00 | 27.60 | 24.60 | 26.00 | 146,377 | +2.00(+8.33%) |
Feb 23, 2021 | 24.80 | 25.80 | 22.80 | 24.00 | 269,506 | -4.40(-15.49%) |
Feb 22, 2021 | 31.60 | 32.20 | 28.00 | 28.40 | 268,643 | -3.40(-10.69%) |
Feb 19, 2021 | 35.80 | 39.60 | 30.60 | 31.80 | 1,202,685 | -2.00(-5.92%) |
Feb 18, 2021 | 29.40 | 37.80 | 25.60 | 33.80 | 1,066,843 | +4.00(+13.42%) |
Feb 17, 2021 | 32.20 | 32.80 | 28.40 | 29.80 | 232,353 | -3.20(-9.70%) |
Feb 16, 2021 | 34.80 | 35.60 | 31.20 | 33.00 | 362,833 | -1.40(-4.07%) |
Feb 12, 2021 | 33.40 | 37.00 | 33.20 | 34.40 | 209,880 | +0.80(+2.38%) |
Feb 11, 2021 | 36.20 | 36.40 | 31.00 | 33.60 | 235,980 | -0.80(-2.33%) |
Feb 10, 2021 | 35.00 | 39.00 | 32.20 | 34.40 | 343,935 | +0.80(+2.38%) |
Feb 09, 2021 | 33.00 | 35.40 | 31.40 | 33.60 | 265,978 | +3.60(+12.00%) |
Feb 08, 2021 | 28.20 | 30.80 | 27.60 | 30.00 | 212,612 | +3.00(+11.11%) |
Feb 05, 2021 | 27.20 | 27.80 | 26.20 | 27.00 | 101,905 | +0.60(+2.27%) |
Feb 04, 2021 | 25.40 | 27.00 | 24.40 | 26.40 | 106,896 | +1.00(+3.94%) |
Feb 03, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 74,448 | +0.00(+0.00%) |
Feb 02, 2021 | 24.20 | 26.60 | 22.60 | 25.40 | 95,778 | +1.80(+7.63%) |