Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.60 | 12.75 | 11.80 | 12.29 | 26,991 | +0.09(+0.70%) |
Feb 25, 2022 | 11.60 | 12.56 | 11.66 | 12.20 | 14,318 | +0.46(+3.94%) |
Feb 24, 2022 | 11.00 | 11.80 | 10.80 | 11.74 | 25,779 | -0.01(-0.09%) |
Feb 23, 2022 | 11.81 | 12.40 | 11.51 | 11.75 | 22,717 | -0.07(-0.56%) |
Feb 22, 2022 | 11.50 | 11.99 | 11.20 | 11.82 | 16,794 | +0.06(+0.48%) |
Feb 18, 2022 | 11.76 | 0 | -0.21(-1.74%) | |||
Feb 17, 2022 | 12.10 | 12.60 | 11.80 | 11.97 | 25,208 | -0.52(-4.16%) |
Feb 16, 2022 | 12.40 | 12.60 | 12.25 | 12.49 | 8,276 | +0.09(+0.71%) |
Feb 15, 2022 | 12.61 | 12.80 | 12.10 | 12.40 | 19,877 | +0.60(+5.05%) |
Feb 14, 2022 | 11.80 | 12.50 | 11.60 | 11.80 | 30,982 | -0.44(-3.63%) |
Feb 11, 2022 | 13.00 | 13.20 | 12.00 | 12.25 | 27,245 | -0.59(-4.60%) |
Feb 10, 2022 | 12.56 | 13.59 | 12.50 | 12.84 | 24,596 | -0.09(-0.71%) |
Feb 09, 2022 | 12.80 | 13.20 | 12.23 | 12.93 | 23,431 | +0.14(+1.06%) |
Feb 08, 2022 | 13.40 | 13.60 | 12.04 | 12.79 | 64,794 | -0.61(-4.52%) |
Feb 07, 2022 | 12.80 | 14.00 | 11.82 | 13.40 | 227,087 | +1.41(+11.72%) |
Feb 04, 2022 | 12.20 | 12.20 | 11.20 | 11.99 | 30,687 | +0.19(+1.64%) |
Feb 03, 2022 | 12.00 | 11.80 | 26,907 | -0.12(-1.02%) | ||
Feb 02, 2022 | 12.40 | 12.40 | 11.60 | 11.92 | 23,626 | +0.12(+1.03%) |
Feb 01, 2022 | 11.60 | 12.60 | 11.40 | 11.80 | 51,573 | +0.40(+3.53%) |
Jan 31, 2022 | 10.00 | 11.40 | 78,306 | +2.20(+23.89%) | ||
Jan 28, 2022 | 9.400 | 9.798 | 8.600 | 9.200 | 81,984 | -0.38(-3.99%) |
Jan 27, 2022 | 10.20 | 10.37 | 9.250 | 9.582 | 57,935 | -0.29(-2.92%) |
Jan 26, 2022 | 10.30 | 10.60 | 9.840 | 9.870 | 42,762 | -0.43(-4.19%) |
Jan 25, 2022 | 10.29 | 10.70 | 10.00 | 10.30 | 40,951 | -0.00(-0.02%) |
Jan 24, 2022 | 10.60 | 10.74 | 9.648 | 10.30 | 92,519 | -0.46(-4.24%) |
Jan 21, 2022 | 10.80 | 11.40 | 10.00 | 10.76 | 64,962 | -0.04(-0.37%) |
Jan 20, 2022 | 11.80 | 12.79 | 10.60 | 10.80 | 138,497 | -0.99(-8.43%) |
Jan 19, 2022 | 12.80 | 12.80 | 11.61 | 11.79 | 66,273 | -0.51(-4.11%) |
Jan 18, 2022 | 13.00 | 13.20 | 12.12 | 12.30 | 30,781 | -0.54(-4.21%) |
Jan 14, 2022 | 12.84 | 0 | +0.27(+2.15%) | |||
Jan 13, 2022 | 13.27 | 13.27 | 12.51 | 12.57 | 20,739 | -0.76(-5.69%) |
Jan 12, 2022 | 14.00 | 14.00 | 13.03 | 13.33 | 13,952 | -0.27(-2.00%) |
Jan 11, 2022 | 12.40 | 13.77 | 12.42 | 13.60 | 40,170 | +1.12(+8.96%) |
Jan 10, 2022 | 12.80 | 12.90 | 11.80 | 12.48 | 40,498 | -0.70(-5.30%) |
Jan 07, 2022 | 13.00 | 13.60 | 12.42 | 13.18 | 37,090 | +0.60(+4.77%) |
Jan 06, 2022 | 12.80 | 13.10 | 12.02 | 12.58 | 27,528 | -0.32(-2.48%) |
Jan 05, 2022 | 13.39 | 13.40 | 12.57 | 12.90 | 41,667 | -0.38(-2.86%) |
Jan 04, 2022 | 13.80 | 13.80 | 12.83 | 13.28 | 42,060 | -0.46(-3.38%) |
Jan 03, 2022 | 13.25 | 13.80 | 11.61 | 13.74 | 116,804 | +0.25(+1.85%) |
Dec 31, 2021 | 13.60 | 14.20 | 13.20 | 13.49 | 59,439 | -0.31(-2.22%) |
Dec 30, 2021 | 13.60 | 14.60 | 13.60 | 13.80 | 88,153 | +0.30(+2.24%) |
Dec 29, 2021 | 13.40 | 14.00 | 12.84 | 13.50 | 76,548 | +0.28(+2.09%) |
Dec 28, 2021 | 14.20 | 14.20 | 13.20 | 13.22 | 67,605 | -0.78(-5.56%) |
Dec 27, 2021 | 14.80 | 15.40 | 14.00 | 14.00 | 51,678 | -0.75(-5.10%) |
Dec 23, 2021 | 14.20 | 15.99 | 13.80 | 14.75 | 102,868 | +0.52(+3.62%) |
Dec 22, 2021 | 14.00 | 14.25 | 13.20 | 14.24 | 78,743 | +0.66(+4.85%) |
Dec 21, 2021 | 13.80 | 14.28 | 12.82 | 13.58 | 168,944 | -0.31(-2.23%) |
Dec 20, 2021 | 14.00 | 14.04 | 13.40 | 13.89 | 36,279 | -0.51(-3.56%) |
Dec 17, 2021 | 14.00 | 14.60 | 13.62 | 14.40 | 25,052 | +0.35(+2.48%) |
Dec 16, 2021 | 14.34 | 14.60 | 13.70 | 14.05 | 24,459 | -0.16(-1.13%) |
Dec 15, 2021 | 14.40 | 14.52 | 12.06 | 14.21 | 69,549 | -0.66(-4.46%) |
Dec 14, 2021 | 14.68 | 15.05 | 14.40 | 14.88 | 35,358 | -0.27(-1.81%) |
Dec 13, 2021 | 15.80 | 15.81 | 14.40 | 15.15 | 32,842 | -0.64(-4.07%) |
Dec 10, 2021 | 15.99 | 16.20 | 15.30 | 15.79 | 25,600 | -0.20(-1.24%) |
Dec 09, 2021 | 16.15 | 16.19 | 15.75 | 15.99 | 23,760 | -0.20(-1.24%) |
Dec 08, 2021 | 16.00 | 16.40 | 15.40 | 16.19 | 34,880 | +0.22(+1.36%) |
Dec 07, 2021 | 14.40 | 16.40 | 14.30 | 15.97 | 53,748 | +1.80(+12.73%) |
Dec 06, 2021 | 14.00 | 14.40 | 13.00 | 14.17 | 62,701 | -0.38(-2.63%) |
Dec 03, 2021 | 15.76 | 15.76 | 14.38 | 14.55 | 51,407 | -0.93(-6.01%) |
Dec 02, 2021 | 16.00 | 16.32 | 15.06 | 15.48 | 44,305 | -0.50(-3.13%) |
Dec 01, 2021 | 16.60 | 16.88 | 15.80 | 15.98 | 40,947 | -0.76(-4.56%) |
Nov 30, 2021 | 16.20 | 17.20 | 15.40 | 16.74 | 49,207 | +0.17(+1.00%) |
Nov 29, 2021 | 16.99 | 17.80 | 16.40 | 16.58 | 39,169 | -0.44(-2.60%) |
Nov 26, 2021 | 16.40 | 17.30 | 16.40 | 17.02 | 27,499 | +0.19(+1.14%) |
Nov 24, 2021 | 15.40 | 17.40 | 15.40 | 16.83 | 93,615 | +1.83(+12.19%) |
Nov 23, 2021 | 16.60 | 17.00 | 15.00 | 15.00 | 116,671 | -1.00(-6.25%) |
Nov 22, 2021 | 17.62 | 17.79 | 16.00 | 16.00 | 62,895 | -0.89(-5.29%) |
Nov 19, 2021 | 17.20 | 17.36 | 16.66 | 16.89 | 41,071 | -0.55(-3.16%) |
Nov 18, 2021 | 17.87 | 17.52 | 17.10 | 17.45 | 72,720 | -0.16(-0.93%) |
Nov 17, 2021 | 18.80 | 18.80 | 17.40 | 17.61 | 44,072 | -0.65(-3.57%) |
Nov 16, 2021 | 18.40 | 18.60 | 18.20 | 18.26 | 25,582 | -0.10(-0.53%) |
Nov 15, 2021 | 18.40 | 18.95 | 18.24 | 18.36 | 35,685 | -0.53(-2.79%) |
Nov 12, 2021 | 19.15 | 19.60 | 18.34 | 18.89 | 37,242 | -0.13(-0.67%) |
Nov 11, 2021 | 19.20 | 19.78 | 19.00 | 19.01 | 30,338 | -0.79(-3.97%) |
Nov 10, 2021 | 19.60 | 19.80 | 81,133 | -0.60(-2.94%) | ||
Nov 09, 2021 | 20.20 | 20.80 | 20.00 | 20.40 | 77,394 | -0.60(-2.86%) |
Nov 08, 2021 | 20.60 | 21.20 | 20.20 | 21.00 | 62,455 | -0.60(-2.78%) |
Nov 05, 2021 | 22.20 | 22.40 | 21.10 | 21.60 | 97,142 | -0.40(-1.82%) |
Nov 04, 2021 | 20.40 | 22.60 | 19.62 | 22.00 | 120,940 | +1.40(+6.80%) |
Nov 03, 2021 | 22.40 | 22.40 | 20.20 | 20.60 | 295,034 | -1.60(-7.21%) |
Nov 02, 2021 | 19.20 | 26.20 | 18.80 | 22.20 | 1,432,967 | +3.55(+19.02%) |
Nov 01, 2021 | 18.00 | 19.20 | 17.58 | 18.65 | 58,431 | +0.75(+4.21%) |
Oct 29, 2021 | 17.80 | 18.40 | 17.60 | 17.90 | 39,522 | +0.07(+0.38%) |
Oct 28, 2021 | 17.20 | 17.97 | 17.24 | 17.83 | 31,422 | +0.20(+1.16%) |
Oct 27, 2021 | 17.58 | 17.79 | 17.22 | 17.63 | 23,722 | -0.37(-2.08%) |
Oct 26, 2021 | 17.64 | 18.00 | 48,287 | +0.07(+0.37%) | ||
Oct 25, 2021 | 17.63 | 18.20 | 17.60 | 17.93 | 39,393 | +0.12(+0.70%) |
Oct 22, 2021 | 17.80 | 18.40 | 17.40 | 17.81 | 39,471 | -0.80(-4.30%) |
Oct 21, 2021 | 18.80 | 19.60 | 17.80 | 18.61 | 108,007 | -0.39(-2.05%) |
Oct 20, 2021 | 16.80 | 19.66 | 16.61 | 19.00 | 147,547 | +2.34(+14.03%) |
Oct 19, 2021 | 16.80 | 16.80 | 16.30 | 16.66 | 48,111 | -0.14(-0.82%) |
Oct 18, 2021 | 16.80 | 17.00 | 16.20 | 16.80 | 39,493 | +0.10(+0.60%) |
Oct 15, 2021 | 16.80 | 16.88 | 16.22 | 16.70 | 18,869 | +0.21(+1.29%) |
Oct 14, 2021 | 17.00 | 17.20 | 16.16 | 16.49 | 35,353 | -0.53(-3.11%) |
Oct 13, 2021 | 17.38 | 17.38 | 16.55 | 17.02 | 20,960 | -0.08(-0.48%) |
Oct 12, 2021 | 16.90 | 17.40 | 16.60 | 17.10 | 17,243 | +0.33(+1.98%) |
Oct 11, 2021 | 17.00 | 17.26 | 16.60 | 16.77 | 17,698 | -0.41(-2.38%) |
Oct 08, 2021 | 16.84 | 17.40 | 16.40 | 17.18 | 28,554 | +0.36(+2.12%) |
Oct 07, 2021 | 16.60 | 16.88 | 16.30 | 16.82 | 28,511 | +0.20(+1.20%) |
Oct 06, 2021 | 16.40 | 16.70 | 16.10 | 16.62 | 17,155 | +0.05(+0.33%) |
Oct 05, 2021 | 16.80 | 17.04 | 16.02 | 16.57 | 47,337 | -0.04(-0.24%) |
Oct 04, 2021 | 17.60 | 17.64 | 16.42 | 16.61 | 38,830 | -0.94(-5.38%) |
Oct 01, 2021 | 17.20 | 17.70 | 17.17 | 17.55 | 34,307 | +0.02(+0.14%) |
Sep 30, 2021 | 17.60 | 18.00 | 17.20 | 17.53 | 45,914 | -0.21(-1.21%) |
Sep 29, 2021 | 18.57 | 19.07 | 17.50 | 17.74 | 95,058 | -1.05(-5.60%) |
Sep 28, 2021 | 19.40 | 19.60 | 18.40 | 18.79 | 54,506 | -0.74(-3.80%) |
Sep 27, 2021 | 19.50 | 19.70 | 19.28 | 19.53 | 21,252 | -0.05(-0.26%) |
Sep 24, 2021 | 19.60 | 20.00 | 19.40 | 19.58 | 23,581 | -0.22(-1.10%) |
Sep 23, 2021 | 20.60 | 20.60 | 19.62 | 19.80 | 53,654 | -0.80(-3.87%) |
Sep 22, 2021 | 18.60 | 21.40 | 18.60 | 20.60 | 67,395 | +1.90(+10.15%) |
Sep 21, 2021 | 18.97 | 19.20 | 18.70 | 18.70 | 24,263 | -0.39(-2.03%) |
Sep 20, 2021 | 19.60 | 19.54 | 18.50 | 19.09 | 51,553 | -0.71(-3.59%) |
Sep 17, 2021 | 20.20 | 20.40 | 19.52 | 19.80 | 26,143 | -0.40(-1.98%) |
Sep 16, 2021 | 20.00 | 20.39 | 20.00 | 20.20 | 23,447 | +0.20(+1.00%) |
Sep 15, 2021 | 20.00 | 20.20 | 20.00 | 20.00 | 16,452 | -0.10(-0.50%) |
Sep 14, 2021 | 20.40 | 21.00 | 20.00 | 20.10 | 47,130 | -0.10(-0.50%) |
Sep 13, 2021 | 21.00 | 21.00 | 20.00 | 20.20 | 29,670 | -0.40(-1.94%) |
Sep 10, 2021 | 21.20 | 21.17 | 20.40 | 20.60 | 26,645 | -0.40(-1.90%) |
Sep 09, 2021 | 21.00 | 21.20 | 20.80 | 21.00 | 17,679 | -0.40(-1.87%) |
Sep 08, 2021 | 21.20 | 21.40 | 20.60 | 21.40 | 34,796 | +0.20(+0.94%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.00 | 21.20 | 45,502 | -0.60(-2.75%) |
Sep 03, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 30,940 | +0.20(+0.93%) |
Sep 02, 2021 | 21.60 | 21.60 | 21.40 | 21.60 | 48,801 | +0.20(+0.93%) |
Sep 01, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 40,768 | -0.20(-0.93%) |
Aug 31, 2021 | 21.60 | 21.80 | 20.20 | 21.60 | 72,447 | +0.20(+0.93%) |
Aug 30, 2021 | 20.00 | 21.80 | 20.00 | 21.40 | 91,221 | +1.68(+8.53%) |
Aug 27, 2021 | 19.80 | 19.80 | 19.40 | 19.72 | 25,876 | -0.08(-0.41%) |
Aug 26, 2021 | 19.60 | 20.20 | 19.60 | 19.80 | 21,134 | +0.20(+1.02%) |
Aug 25, 2021 | 20.00 | 20.80 | 19.60 | 19.60 | 73,491 | -0.60(-2.97%) |
Aug 24, 2021 | 20.00 | 20.60 | 19.76 | 20.20 | 42,995 | +0.52(+2.63%) |
Aug 23, 2021 | 18.80 | 19.80 | 18.85 | 19.68 | 41,025 | +0.44(+2.30%) |
Aug 20, 2021 | 19.52 | 19.52 | 18.84 | 19.24 | 28,482 | -0.24(-1.22%) |
Aug 19, 2021 | 19.20 | 19.94 | 19.00 | 19.48 | 45,625 | +0.68(+3.61%) |
Aug 18, 2021 | 18.76 | 19.40 | 18.40 | 18.80 | 49,637 | +0.32(+1.74%) |
Aug 17, 2021 | 20.00 | 20.04 | 18.21 | 18.48 | 143,751 | -1.92(-9.42%) |
Aug 16, 2021 | 21.40 | 21.44 | 20.20 | 20.40 | 100,849 | -1.20(-5.56%) |
Aug 13, 2021 | 21.80 | 21.80 | 21.40 | 21.60 | 30,598 | +0.00(+0.00%) |
Aug 12, 2021 | 22.00 | 22.20 | 21.60 | 21.60 | 43,830 | -0.20(-0.92%) |
Aug 11, 2021 | 22.40 | 22.40 | 21.80 | 21.80 | 38,377 | -0.60(-2.68%) |
Aug 10, 2021 | 22.40 | 23.00 | 22.20 | 22.40 | 64,246 | +0.00(+0.00%) |
Aug 09, 2021 | 22.40 | 23.20 | 22.00 | 22.40 | 76,503 | -0.20(-0.88%) |
Aug 06, 2021 | 21.80 | 22.60 | 21.40 | 22.60 | 51,759 | +0.80(+3.67%) |
Aug 05, 2021 | 21.40 | 22.00 | 21.20 | 21.80 | 51,417 | +0.00(+0.00%) |
Aug 04, 2021 | 22.00 | 22.20 | 21.40 | 21.80 | 59,689 | -0.20(-0.91%) |
Aug 03, 2021 | 22.40 | 22.40 | 21.80 | 22.00 | 35,782 | -0.20(-0.90%) |
Aug 02, 2021 | 22.20 | 22.40 | 21.80 | 22.20 | 24,225 | +0.20(+0.91%) |
Jul 30, 2021 | 22.40 | 23.00 | 21.80 | 22.00 | 46,428 | -0.40(-1.79%) |
Jul 29, 2021 | 22.00 | 22.80 | 21.60 | 22.40 | 59,340 | +0.60(+2.75%) |
Jul 28, 2021 | 22.00 | 22.20 | 21.60 | 21.80 | 46,247 | -0.20(-0.91%) |
Jul 27, 2021 | 21.60 | 22.20 | 21.20 | 22.00 | 55,837 | +0.20(+0.92%) |
Jul 26, 2021 | 22.00 | 22.60 | 21.40 | 21.80 | 74,804 | -0.60(-2.68%) |
Jul 23, 2021 | 22.20 | 22.80 | 21.80 | 22.40 | 50,453 | -0.40(-1.75%) |
Jul 22, 2021 | 22.80 | 23.00 | 22.20 | 22.80 | 51,485 | -0.20(-0.87%) |
Jul 21, 2021 | 22.40 | 23.00 | 22.20 | 23.00 | 54,354 | +0.40(+1.77%) |
Jul 20, 2021 | 22.20 | 22.60 | 21.60 | 22.60 | 62,000 | +0.60(+2.73%) |
Jul 19, 2021 | 22.00 | 22.40 | 21.60 | 22.00 | 74,610 | -0.20(-0.90%) |
Jul 16, 2021 | 23.20 | 23.20 | 22.00 | 22.20 | 120,125 | -1.00(-4.31%) |
Jul 15, 2021 | 21.60 | 23.40 | 21.20 | 23.20 | 243,268 | +1.60(+7.41%) |
Jul 14, 2021 | 22.60 | 22.60 | 21.20 | 21.60 | 111,116 | -0.60(-2.70%) |
Jul 13, 2021 | 22.60 | 23.00 | 21.60 | 22.20 | 158,704 | -1.00(-4.31%) |
Jul 12, 2021 | 22.20 | 23.50 | 22.20 | 23.20 | 81,981 | +0.20(+0.87%) |
Jul 09, 2021 | 23.00 | 23.10 | 22.20 | 23.00 | 73,251 | +0.60(+2.68%) |
Jul 08, 2021 | 21.60 | 22.60 | 21.20 | 22.40 | 126,820 | -0.80(-3.45%) |
Jul 07, 2021 | 23.00 | 23.20 | 21.20 | 23.20 | 238,309 | +0.20(+0.87%) |
Jul 06, 2021 | 23.80 | 24.00 | 22.80 | 23.00 | 177,094 | -1.00(-4.17%) |
Jul 02, 2021 | 24.20 | 24.60 | 23.20 | 24.00 | 251,247 | -0.40(-1.64%) |
Jul 01, 2021 | 25.60 | 26.60 | 23.60 | 24.40 | 721,903 | -1.20(-4.69%) |
Jun 30, 2021 | 21.20 | 29.00 | 21.00 | 25.60 | 3,884,963 | -4.60(-15.23%) |
Jun 29, 2021 | 31.20 | 31.60 | 30.00 | 30.20 | 61,211 | -1.40(-4.43%) |
Jun 28, 2021 | 31.60 | 31.60 | 30.60 | 31.60 | 61,850 | +0.40(+1.28%) |
Jun 25, 2021 | 32.50 | 32.50 | 31.00 | 31.20 | 94,912 | -1.60(-4.88%) |
Jun 24, 2021 | 33.00 | 33.80 | 32.60 | 32.80 | 37,644 | -0.60(-1.80%) |
Jun 23, 2021 | 32.00 | 33.40 | 31.60 | 33.40 | 39,500 | +1.00(+3.09%) |
Jun 22, 2021 | 31.60 | 32.60 | 30.80 | 32.40 | 58,187 | +0.20(+0.62%) |
Jun 21, 2021 | 32.80 | 32.80 | 31.40 | 32.20 | 32,045 | -0.40(-1.23%) |
Jun 18, 2021 | 33.00 | 33.00 | 32.20 | 32.60 | 53,085 | -0.20(-0.61%) |
Jun 17, 2021 | 32.00 | 33.60 | 31.21 | 32.80 | 135,396 | +0.80(+2.50%) |
Jun 16, 2021 | 32.40 | 33.00 | 31.20 | 32.00 | 91,432 | -0.40(-1.23%) |
Jun 15, 2021 | 34.20 | 34.20 | 32.20 | 32.40 | 59,553 | -1.60(-4.71%) |
Jun 14, 2021 | 34.00 | 34.40 | 33.30 | 34.00 | 53,792 | +0.60(+1.80%) |
Jun 11, 2021 | 33.00 | 34.00 | 32.60 | 33.40 | 49,349 | -0.20(-0.60%) |
Jun 10, 2021 | 32.40 | 33.80 | 31.00 | 33.60 | 82,719 | +1.20(+3.70%) |
Jun 09, 2021 | 34.00 | 34.20 | 32.00 | 32.40 | 93,479 | -1.00(-2.99%) |
Jun 08, 2021 | 36.80 | 38.18 | 32.20 | 33.40 | 298,701 | -1.20(-3.47%) |
Jun 07, 2021 | 31.40 | 34.80 | 31.40 | 34.60 | 140,632 | +3.20(+10.19%) |
Jun 04, 2021 | 30.80 | 32.00 | 30.60 | 31.40 | 37,433 | +0.60(+1.95%) |
Jun 03, 2021 | 31.20 | 32.00 | 30.60 | 30.80 | 50,304 | -1.20(-3.75%) |
Jun 02, 2021 | 32.20 | 33.40 | 31.40 | 32.00 | 63,886 | -0.40(-1.23%) |
Jun 01, 2021 | 31.80 | 32.60 | 30.60 | 32.40 | 52,150 | +0.40(+1.25%) |
May 28, 2021 | 31.02 | 33.00 | 31.02 | 32.00 | 50,312 | +0.60(+1.91%) |
May 27, 2021 | 32.20 | 32.20 | 31.00 | 31.40 | 46,819 | -1.00(-3.09%) |
May 26, 2021 | 29.00 | 32.60 | 29.00 | 32.40 | 71,454 | +2.60(+8.72%) |
May 25, 2021 | 29.80 | 31.40 | 29.50 | 29.80 | 56,721 | -0.40(-1.32%) |
May 24, 2021 | 31.00 | 31.20 | 29.40 | 30.20 | 54,739 | -0.60(-1.95%) |
May 21, 2021 | 29.60 | 33.60 | 28.40 | 30.80 | 236,731 | +2.00(+6.94%) |
May 20, 2021 | 29.80 | 30.10 | 28.40 | 28.80 | 25,714 | -1.00(-3.36%) |
May 19, 2021 | 28.40 | 29.80 | 28.00 | 29.80 | 40,228 | +0.20(+0.68%) |
May 18, 2021 | 27.40 | 30.00 | 27.40 | 29.60 | 57,002 | +2.20(+8.03%) |
May 17, 2021 | 26.60 | 27.60 | 26.40 | 27.40 | 55,592 | +0.80(+3.01%) |
May 14, 2021 | 25.80 | 26.80 | 25.40 | 26.60 | 37,190 | +1.40(+5.56%) |
May 13, 2021 | 27.00 | 28.00 | 24.60 | 25.20 | 88,966 | -1.60(-5.97%) |
May 12, 2021 | 28.20 | 29.20 | 26.40 | 26.80 | 78,864 | -2.00(-6.94%) |
May 11, 2021 | 26.60 | 29.97 | 26.40 | 28.80 | 67,520 | +0.20(+0.70%) |
May 10, 2021 | 30.20 | 30.20 | 28.00 | 28.60 | 66,144 | -1.00(-3.38%) |
May 07, 2021 | 29.20 | 30.80 | 29.00 | 29.60 | 40,934 | +0.20(+0.68%) |
May 06, 2021 | 31.00 | 31.00 | 28.80 | 29.40 | 72,443 | -1.20(-3.92%) |
May 05, 2021 | 31.60 | 31.80 | 29.90 | 30.60 | 73,860 | -1.00(-3.16%) |
May 04, 2021 | 30.80 | 31.80 | 28.60 | 31.60 | 79,633 | +0.60(+1.94%) |
May 03, 2021 | 31.80 | 32.00 | 30.40 | 31.00 | 55,388 | -0.80(-2.52%) |
Apr 30, 2021 | 31.60 | 33.20 | 31.40 | 31.80 | 47,755 | -1.00(-3.05%) |
Apr 29, 2021 | 33.20 | 33.20 | 31.60 | 32.80 | 52,852 | -0.40(-1.20%) |
Apr 28, 2021 | 31.40 | 33.40 | 30.20 | 33.20 | 76,831 | +1.40(+4.40%) |
Apr 27, 2021 | 33.00 | 33.20 | 31.00 | 31.80 | 54,293 | -0.80(-2.45%) |
Apr 26, 2021 | 31.40 | 33.00 | 30.20 | 32.60 | 93,061 | +1.40(+4.49%) |
Apr 23, 2021 | 30.20 | 31.80 | 30.00 | 31.20 | 54,670 | +0.60(+1.96%) |
Apr 22, 2021 | 29.80 | 31.40 | 29.60 | 30.60 | 70,958 | +0.80(+2.68%) |
Apr 21, 2021 | 27.20 | 30.20 | 27.00 | 29.80 | 73,371 | +1.80(+6.43%) |
Apr 20, 2021 | 28.00 | 29.00 | 27.40 | 28.00 | 67,638 | -1.40(-4.76%) |
Apr 19, 2021 | 29.60 | 30.20 | 28.00 | 29.40 | 77,376 | +0.00(+0.00%) |
Apr 16, 2021 | 27.20 | 30.40 | 26.20 | 29.40 | 214,195 | +1.60(+5.76%) |
Apr 15, 2021 | 30.00 | 30.20 | 27.40 | 27.80 | 167,092 | -2.00(-6.71%) |
Apr 14, 2021 | 30.80 | 31.60 | 29.60 | 29.80 | 110,894 | -1.80(-5.70%) |
Apr 13, 2021 | 31.00 | 31.60 | 29.20 | 31.60 | 120,249 | +0.60(+1.94%) |
Apr 12, 2021 | 34.00 | 34.60 | 31.00 | 31.00 | 182,499 | -3.60(-10.40%) |
Apr 09, 2021 | 34.00 | 35.20 | 33.50 | 34.60 | 72,745 | +0.40(+1.17%) |
Apr 08, 2021 | 34.00 | 34.60 | 33.40 | 34.20 | 69,293 | +0.20(+0.59%) |
Apr 07, 2021 | 35.40 | 35.60 | 33.60 | 34.00 | 110,261 | -2.00(-5.56%) |
Apr 06, 2021 | 35.40 | 37.40 | 34.60 | 36.00 | 120,975 | +0.80(+2.27%) |
Apr 05, 2021 | 37.60 | 37.60 | 35.20 | 35.20 | 104,002 | -2.00(-5.38%) |
Apr 01, 2021 | 36.00 | 37.60 | 35.40 | 37.20 | 123,815 | +2.00(+5.68%) |
Mar 31, 2021 | 34.00 | 36.40 | 33.80 | 35.20 | 110,251 | +0.80(+2.33%) |
Mar 30, 2021 | 34.00 | 35.20 | 32.40 | 34.40 | 120,036 | +0.20(+0.58%) |
Mar 29, 2021 | 36.00 | 36.80 | 33.60 | 34.20 | 154,209 | -1.80(-5.00%) |
Mar 26, 2021 | 37.60 | 37.80 | 34.40 | 36.00 | 154,115 | -1.40(-3.74%) |
Mar 25, 2021 | 33.00 | 37.60 | 33.00 | 37.40 | 204,385 | +2.20(+6.25%) |
Mar 24, 2021 | 37.40 | 39.20 | 34.60 | 35.20 | 244,684 | -1.80(-4.86%) |
Mar 23, 2021 | 39.60 | 39.80 | 36.40 | 37.00 | 262,421 | -3.60(-8.87%) |
Mar 22, 2021 | 43.00 | 43.80 | 39.80 | 40.60 | 245,276 | -2.40(-5.58%) |
Mar 19, 2021 | 42.00 | 45.90 | 40.40 | 43.00 | 376,765 | +2.20(+5.39%) |
Mar 18, 2021 | 42.60 | 44.80 | 40.00 | 40.80 | 472,909 | -4.60(-10.13%) |
Mar 17, 2021 | 44.80 | 49.20 | 44.20 | 45.40 | 534,183 | -2.40(-5.02%) |
Mar 16, 2021 | 55.20 | 55.80 | 46.00 | 47.80 | 2,229,166 | -13.60(-22.15%) |
Mar 15, 2021 | 81.00 | 89.80 | 60.40 | 61.40 | 21,008,752 | +30.80(+100.65%) |
Mar 12, 2021 | 28.40 | 31.20 | 28.00 | 30.60 | 96,600 | +0.00(+0.00%) |
Mar 11, 2021 | 28.00 | 30.60 | 26.80 | 30.60 | 212,968 | +3.60(+13.33%) |
Mar 10, 2021 | 28.20 | 28.60 | 26.20 | 27.00 | 99,461 | -0.80(-2.88%) |
Mar 09, 2021 | 26.60 | 27.80 | 25.00 | 27.80 | 128,242 | +2.60(+10.32%) |
Mar 08, 2021 | 25.00 | 27.00 | 23.20 | 25.20 | 121,207 | +0.20(+0.80%) |
Mar 05, 2021 | 23.40 | 26.00 | 20.00 | 25.00 | 325,165 | +2.00(+8.70%) |
Mar 04, 2021 | 25.60 | 27.00 | 21.00 | 23.00 | 297,387 | -4.60(-16.67%) |
Mar 03, 2021 | 29.00 | 29.60 | 27.00 | 27.60 | 116,137 | -1.20(-4.17%) |
Mar 02, 2021 | 29.40 | 31.00 | 28.40 | 28.80 | 139,713 | +0.00(+0.00%) |