Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.400 | 2.508 | 2.300 | 2.400 | 40,049 | +0.05(+2.30%) |
Mar 30, 2022 | 2.560 | 2.560 | 2.324 | 2.346 | 30,937 | -0.13(-5.40%) |
Mar 29, 2022 | 2.340 | 2.600 | 2.280 | 2.480 | 171,061 | +0.18(+7.75%) |
Mar 28, 2022 | 2.394 | 2.439 | 2.300 | 2.302 | 52,438 | -0.12(-5.13%) |
Mar 25, 2022 | 2.580 | 2.590 | 2.283 | 2.426 | 64,076 | -0.09(-3.73%) |
Mar 24, 2022 | 2.560 | 2.658 | 2.440 | 2.520 | 106,368 | -0.04(-1.56%) |
Mar 23, 2022 | 2.480 | 2.720 | 2.440 | 2.560 | 453,294 | +0.08(+3.21%) |
Mar 22, 2022 | 2.520 | 2.640 | 2.480 | 2.480 | 82,806 | +0.04(+1.66%) |
Mar 21, 2022 | 2.600 | 2.768 | 2.440 | 2.440 | 101,570 | -0.08(-3.17%) |
Mar 18, 2022 | 3.480 | 3.784 | 2.280 | 2.520 | 658,631 | -0.93(-26.94%) |
Mar 17, 2022 | 3.680 | 3.680 | 3.440 | 3.449 | 5,269 | -0.11(-3.11%) |
Mar 16, 2022 | 3.600 | 3.840 | 3.520 | 3.560 | 7,982 | -0.04(-1.11%) |
Mar 15, 2022 | 3.920 | 3.920 | 3.596 | 3.600 | 46,392 | -0.38(-9.52%) |
Mar 14, 2022 | 3.992 | 4.000 | 3.920 | 3.979 | 11,505 | -0.02(-0.53%) |
Mar 11, 2022 | 4.040 | 4.040 | 4.000 | 4.000 | 9,410 | -0.04(-0.99%) |
Mar 10, 2022 | 4.080 | 4.080 | 4.000 | 4.040 | 3,969 | +0.04(+1.00%) |
Mar 09, 2022 | 4.000 | 4.080 | 4.000 | 4.000 | 9,891 | +0.00(+0.00%) |
Mar 08, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 2,111 | -0.02(-0.50%) |
Mar 07, 2022 | 4.000 | 4.080 | 4.000 | 4.020 | 5,540 | +0.02(+0.50%) |
Mar 04, 2022 | 4.120 | 4.120 | 4.000 | 4.000 | 8,558 | -0.04(-0.99%) |
Mar 03, 2022 | 4.280 | 4.280 | 4.000 | 4.040 | 24,301 | -0.18(-4.27%) |
Mar 02, 2022 | 4.280 | 4.308 | 4.200 | 4.220 | 5,734 | +0.02(+0.48%) |
Mar 01, 2022 | 4.160 | 4.280 | 4.120 | 4.200 | 724 | -0.04(-0.94%) |
Feb 28, 2022 | 4.160 | 4.240 | 4.160 | 4.240 | 6,509 | +0.08(+1.92%) |
Feb 25, 2022 | 4.160 | 4.280 | 4.120 | 4.160 | 11,516 | +0.00(+0.00%) |
Feb 24, 2022 | 4.120 | 4.240 | 4.120 | 4.160 | 3,240 | +0.00(+0.00%) |
Feb 23, 2022 | 4.400 | 4.400 | 4.120 | 4.160 | 27,159 | -0.04(-0.95%) |
Feb 22, 2022 | 4.320 | 4.331 | 4.200 | 4.200 | 9,184 | -0.12(-2.78%) |
Feb 18, 2022 | 4.320 | 0 | -0.24(-5.26%) | |||
Feb 17, 2022 | 4.600 | 4.600 | 4.440 | 4.560 | 1,002 | +0.12(+2.70%) |
Feb 16, 2022 | 4.560 | 4.644 | 4.440 | 4.440 | 1,538 | +0.00(+0.00%) |
Feb 15, 2022 | 4.240 | 4.680 | 4.240 | 4.440 | 1,401 | +0.20(+4.72%) |
Feb 14, 2022 | 4.400 | 4.400 | 4.200 | 4.240 | 1,833 | -0.18(-4.04%) |
Feb 11, 2022 | 4.120 | 4.800 | 4.120 | 4.418 | 5,135 | +0.26(+6.21%) |
Feb 10, 2022 | 4.520 | 4.520 | 4.160 | 4.160 | 5,227 | +0.16(+4.00%) |
Feb 09, 2022 | 3.800 | 4.120 | 3.800 | 4.000 | 3,987 | +0.20(+5.26%) |
Feb 08, 2022 | 3.920 | 3.971 | 3.800 | 3.800 | 1,267 | -0.16(-4.04%) |
Feb 07, 2022 | 4.000 | 4.200 | 3.870 | 3.960 | 3,306 | +0.03(+0.88%) |
Feb 04, 2022 | 3.956 | 4.000 | 3.880 | 3.926 | 2,266 | -0.03(-0.85%) |
Feb 03, 2022 | 3.762 | 3.959 | 748 | +0.11(+2.86%) | ||
Feb 02, 2022 | 4.080 | 4.080 | 3.800 | 3.849 | 6,852 | -0.07(-1.81%) |
Feb 01, 2022 | 3.781 | 4.080 | 3.781 | 3.920 | 4,255 | +0.14(+3.67%) |
Jan 31, 2022 | 3.640 | 3.920 | 3.440 | 3.781 | 6,796 | +0.32(+9.25%) |
Jan 28, 2022 | 3.960 | 3.960 | 3.280 | 3.461 | 7,749 | +0.18(+5.51%) |
Jan 27, 2022 | 3.488 | 3.553 | 3.126 | 3.280 | 18,401 | -0.48(-12.74%) |
Jan 26, 2022 | 3.640 | 3.960 | 3.369 | 3.759 | 2,804 | +0.24(+6.82%) |
Jan 25, 2022 | 3.560 | 3.629 | 3.480 | 3.519 | 7,075 | +0.04(+1.13%) |
Jan 24, 2022 | 3.600 | 3.604 | 3.326 | 3.480 | 6,510 | -0.12(-3.33%) |
Jan 21, 2022 | 3.600 | 3.832 | 3.485 | 3.600 | 9,312 | -0.03(-0.87%) |
Jan 20, 2022 | 3.680 | 3.960 | 3.408 | 3.632 | 17,087 | +0.11(+3.16%) |
Jan 19, 2022 | 4.048 | 4.048 | 3.292 | 3.520 | 33,713 | -0.54(-13.29%) |
Jan 18, 2022 | 4.160 | 4.160 | 3.920 | 4.060 | 8,149 | -0.06(-1.46%) |
Jan 14, 2022 | 4.120 | 0 | -0.08(-1.90%) | |||
Jan 13, 2022 | 4.160 | 4.320 | 4.120 | 4.200 | 3,505 | -0.08(-1.87%) |
Jan 12, 2022 | 4.240 | 4.640 | 4.040 | 4.280 | 12,535 | +0.16(+3.88%) |
Jan 11, 2022 | 4.080 | 4.160 | 3.998 | 4.120 | 4,285 | +0.08(+1.98%) |
Jan 10, 2022 | 4.240 | 4.240 | 4.000 | 4.040 | 6,571 | -0.04(-0.98%) |
Jan 07, 2022 | 4.120 | 4.200 | 4.040 | 4.080 | 11,627 | -0.08(-1.92%) |
Jan 06, 2022 | 4.160 | 4.240 | 4.160 | 4.160 | 5,692 | -0.12(-2.80%) |
Jan 05, 2022 | 4.200 | 4.600 | 4.120 | 4.280 | 20,887 | +0.08(+1.90%) |
Jan 04, 2022 | 4.720 | 4.840 | 4.200 | 4.200 | 28,545 | -0.56(-11.76%) |
Jan 03, 2022 | 4.880 | 4.880 | 4.480 | 4.760 | 16,480 | +0.12(+2.59%) |
Dec 31, 2021 | 4.280 | 4.800 | 4.280 | 4.640 | 31,731 | -0.08(-1.69%) |
Dec 30, 2021 | 4.960 | 4.960 | 4.400 | 4.720 | 72,384 | -0.14(-2.88%) |
Dec 29, 2021 | 5.200 | 5.200 | 4.800 | 4.860 | 7,530 | -0.22(-4.33%) |
Dec 28, 2021 | 5.240 | 5.680 | 4.840 | 5.080 | 34,824 | -0.56(-9.93%) |
Dec 27, 2021 | 6.120 | 6.320 | 5.360 | 5.640 | 33,789 | -0.88(-13.50%) |
Dec 23, 2021 | 6.880 | 6.880 | 6.400 | 6.520 | 8,759 | -0.40(-5.78%) |
Dec 22, 2021 | 6.000 | 7.000 | 5.440 | 6.920 | 18,426 | +0.48(+7.45%) |
Dec 21, 2021 | 6.520 | 6.900 | 6.240 | 6.440 | 26,029 | +0.12(+1.90%) |
Dec 20, 2021 | 6.560 | 6.560 | 6.040 | 6.320 | 9,057 | -0.36(-5.39%) |
Dec 17, 2021 | 6.760 | 7.040 | 6.080 | 6.680 | 10,813 | +0.04(+0.60%) |
Dec 16, 2021 | 6.680 | 6.920 | 6.600 | 6.640 | 4,097 | -0.08(-1.19%) |
Dec 15, 2021 | 6.920 | 7.120 | 6.600 | 6.720 | 9,711 | -0.28(-4.00%) |
Dec 14, 2021 | 7.080 | 7.200 | 6.840 | 7.000 | 4,458 | -0.06(-0.85%) |
Dec 13, 2021 | 7.120 | 7.200 | 6.920 | 7.060 | 3,740 | +0.26(+3.82%) |
Dec 10, 2021 | 7.120 | 7.182 | 6.400 | 6.800 | 5,795 | -0.40(-5.56%) |
Dec 09, 2021 | 6.760 | 7.320 | 6.760 | 7.200 | 7,126 | +0.36(+5.26%) |
Dec 08, 2021 | 6.520 | 7.080 | 6.480 | 6.840 | 9,903 | +0.16(+2.40%) |
Dec 07, 2021 | 6.400 | 6.720 | 6.120 | 6.680 | 8,195 | +0.48(+7.74%) |
Dec 06, 2021 | 7.280 | 7.515 | 5.720 | 6.200 | 41,376 | -1.16(-15.76%) |
Dec 03, 2021 | 7.556 | 7.556 | 6.840 | 7.360 | 4,347 | -0.24(-3.16%) |
Dec 02, 2021 | 7.120 | 7.880 | 7.120 | 7.600 | 3,379 | +0.48(+6.74%) |
Dec 01, 2021 | 7.360 | 7.900 | 6.800 | 7.120 | 9,692 | -0.52(-6.81%) |
Nov 30, 2021 | 7.840 | 7.840 | 7.600 | 7.640 | 2,274 | -0.20(-2.55%) |
Nov 29, 2021 | 7.280 | 8.000 | 7.200 | 7.840 | 6,422 | +0.48(+6.52%) |
Nov 26, 2021 | 7.440 | 7.597 | 7.200 | 7.360 | 1,602 | -0.20(-2.65%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.440 | 7.560 | 11,281 | -0.04(-0.53%) |
Nov 23, 2021 | 7.760 | 7.840 | 7.445 | 7.600 | 2,826 | -0.08(-1.04%) |
Nov 22, 2021 | 8.240 | 8.240 | 7.240 | 7.680 | 12,499 | -0.40(-4.95%) |
Nov 19, 2021 | 8.000 | 8.720 | 7.960 | 8.080 | 11,072 | +0.04(+0.50%) |
Nov 18, 2021 | 7.880 | 8.520 | 8.040 | 8.040 | 49,607 | +0.40(+5.24%) |
Nov 17, 2021 | 10.56 | 10.56 | 6.160 | 7.640 | 191,976 | -3.04(-28.46%) |
Nov 16, 2021 | 10.76 | 11.08 | 10.40 | 10.68 | 2,216 | -0.20(-1.84%) |
Nov 15, 2021 | 10.91 | 11.06 | 10.72 | 10.88 | 4,798 | +0.00(+0.00%) |
Nov 12, 2021 | 10.84 | 11.20 | 10.84 | 10.88 | 6,499 | -0.08(-0.73%) |
Nov 11, 2021 | 10.88 | 11.32 | 10.88 | 10.96 | 5,671 | -0.20(-1.79%) |
Nov 10, 2021 | 10.96 | 10.92 | 11.16 | 3,144 | +0.08(+0.72%) | |
Nov 09, 2021 | 11.32 | 11.36 | 10.88 | 11.08 | 1,181 | -0.24(-2.12%) |
Nov 08, 2021 | 11.44 | 11.44 | 11.20 | 11.32 | 1,216 | +0.12(+1.07%) |
Nov 05, 2021 | 11.32 | 11.36 | 11.08 | 11.20 | 3,320 | -0.12(-1.06%) |
Nov 04, 2021 | 11.32 | 11.36 | 10.88 | 11.32 | 7,327 | +0.00(+0.00%) |
Nov 03, 2021 | 11.20 | 11.40 | 10.92 | 11.32 | 8,403 | +0.16(+1.43%) |
Nov 02, 2021 | 11.24 | 11.32 | 10.80 | 11.16 | 2,212 | -0.08(-0.71%) |
Nov 01, 2021 | 11.20 | 11.36 | 11.16 | 11.24 | 11,872 | +0.16(+1.44%) |
Oct 29, 2021 | 11.04 | 11.12 | 10.88 | 11.08 | 1,524 | -0.04(-0.36%) |
Oct 28, 2021 | 11.16 | 11.36 | 11.04 | 11.12 | 1,306 | -0.04(-0.36%) |
Oct 27, 2021 | 11.28 | 11.54 | 11.12 | 11.16 | 3,874 | -0.12(-1.06%) |
Oct 26, 2021 | 11.24 | 11.28 | 12,705 | -0.20(-1.74%) | ||
Oct 25, 2021 | 11.60 | 11.64 | 10.80 | 11.48 | 20,002 | +0.40(+3.61%) |
Oct 22, 2021 | 11.80 | 11.80 | 10.80 | 11.08 | 9,299 | -0.08(-0.72%) |
Oct 21, 2021 | 11.38 | 11.93 | 11.08 | 11.16 | 21,464 | -0.20(-1.76%) |
Oct 20, 2021 | 11.40 | 11.68 | 11.20 | 11.36 | 10,255 | -0.16(-1.39%) |
Oct 19, 2021 | 11.64 | 12.08 | 11.40 | 11.52 | 11,718 | -0.12(-1.03%) |
Oct 18, 2021 | 11.20 | 11.76 | 11.04 | 11.64 | 6,036 | +0.44(+3.93%) |
Oct 15, 2021 | 11.04 | 11.72 | 11.03 | 11.20 | 2,798 | -0.44(-3.78%) |
Oct 14, 2021 | 11.44 | 11.80 | 11.44 | 11.64 | 2,000 | +0.00(+0.00%) |
Oct 13, 2021 | 11.64 | 12.16 | 11.24 | 11.64 | 9,131 | -0.04(-0.34%) |
Oct 12, 2021 | 12.40 | 12.76 | 11.02 | 11.68 | 42,510 | -0.52(-4.26%) |
Oct 11, 2021 | 11.24 | 12.36 | 11.24 | 12.20 | 33,004 | +0.92(+8.16%) |
Oct 08, 2021 | 10.96 | 11.40 | 10.62 | 11.28 | 6,444 | +0.12(+1.08%) |
Oct 07, 2021 | 11.16 | 11.68 | 11.04 | 11.16 | 5,793 | +0.12(+1.09%) |
Oct 06, 2021 | 11.16 | 11.21 | 10.40 | 11.04 | 19,388 | -0.24(-2.13%) |
Oct 05, 2021 | 11.08 | 11.48 | 11.08 | 11.28 | 2,948 | -0.12(-1.05%) |
Oct 04, 2021 | 10.92 | 11.44 | 10.88 | 11.40 | 1,550 | +0.24(+2.15%) |
Oct 01, 2021 | 11.36 | 11.92 | 10.92 | 11.16 | 7,971 | -0.32(-2.79%) |
Sep 30, 2021 | 11.52 | 11.64 | 11.12 | 11.48 | 1,088 | -0.04(-0.35%) |
Sep 29, 2021 | 10.96 | 11.92 | 10.84 | 11.52 | 8,343 | +0.48(+4.35%) |
Sep 28, 2021 | 11.20 | 11.24 | 10.80 | 11.04 | 2,906 | -0.12(-1.08%) |
Sep 27, 2021 | 11.36 | 11.56 | 11.01 | 11.16 | 3,333 | -0.52(-4.45%) |
Sep 24, 2021 | 11.00 | 11.92 | 10.48 | 11.68 | 10,322 | +0.68(+6.18%) |
Sep 23, 2021 | 11.12 | 11.48 | 10.36 | 11.00 | 6,644 | -0.32(-2.83%) |
Sep 22, 2021 | 10.72 | 11.60 | 10.72 | 11.32 | 4,996 | +0.48(+4.43%) |
Sep 21, 2021 | 10.64 | 10.92 | 10.64 | 10.84 | 1,519 | +0.08(+0.74%) |
Sep 20, 2021 | 10.64 | 11.16 | 10.48 | 10.76 | 11,515 | +0.36(+3.46%) |
Sep 17, 2021 | 12.00 | 12.00 | 10.40 | 10.40 | 20,950 | -1.52(-12.75%) |
Sep 16, 2021 | 11.44 | 11.96 | 10.76 | 11.92 | 18,124 | +0.80(+7.19%) |
Sep 15, 2021 | 11.20 | 11.40 | 10.64 | 11.12 | 25,844 | +0.76(+7.34%) |
Sep 14, 2021 | 12.40 | 12.52 | 9.520 | 10.36 | 77,381 | -1.80(-14.80%) |
Sep 13, 2021 | 12.04 | 12.64 | 12.00 | 12.16 | 7,148 | +0.12(+1.00%) |
Sep 10, 2021 | 12.52 | 13.01 | 11.84 | 12.04 | 14,888 | -0.76(-5.94%) |
Sep 09, 2021 | 13.60 | 14.00 | 12.48 | 12.80 | 44,466 | -0.40(-3.03%) |
Sep 08, 2021 | 12.56 | 15.32 | 12.09 | 13.20 | 255,504 | +1.68(+14.58%) |
Sep 07, 2021 | 13.60 | 13.60 | 11.52 | 11.52 | 21,823 | -2.08(-15.29%) |
Sep 03, 2021 | 13.88 | 13.92 | 13.60 | 13.60 | 1,104 | -0.24(-1.73%) |
Sep 02, 2021 | 13.64 | 13.92 | 13.64 | 13.84 | 1,974 | -0.08(-0.57%) |
Sep 01, 2021 | 13.44 | 14.00 | 12.60 | 13.92 | 7,393 | +0.48(+3.57%) |
Aug 31, 2021 | 13.56 | 13.92 | 13.32 | 13.44 | 977 | -0.16(-1.18%) |
Aug 30, 2021 | 13.44 | 13.80 | 13.32 | 13.60 | 511 | +0.00(+0.00%) |
Aug 27, 2021 | 14.00 | 14.00 | 13.28 | 13.60 | 1,229 | -0.20(-1.45%) |
Aug 26, 2021 | 13.76 | 13.97 | 13.48 | 13.80 | 904 | +0.08(+0.58%) |
Aug 25, 2021 | 13.64 | 13.84 | 13.60 | 13.72 | 486 | +0.12(+0.88%) |
Aug 24, 2021 | 13.64 | 13.88 | 13.50 | 13.60 | 2,566 | +0.44(+3.34%) |
Aug 23, 2021 | 13.04 | 13.44 | 13.00 | 13.16 | 4,906 | -0.32(-2.37%) |
Aug 20, 2021 | 13.68 | 14.15 | 13.48 | 13.48 | 2,110 | -0.44(-3.16%) |
Aug 19, 2021 | 13.72 | 14.08 | 13.34 | 13.92 | 1,164 | +0.48(+3.57%) |
Aug 18, 2021 | 13.64 | 14.04 | 13.44 | 13.44 | 2,702 | -0.48(-3.45%) |
Aug 17, 2021 | 13.96 | 14.00 | 13.56 | 13.92 | 2,071 | -0.04(-0.29%) |
Aug 16, 2021 | 13.08 | 14.00 | 12.92 | 13.96 | 3,638 | +1.00(+7.72%) |
Aug 13, 2021 | 13.04 | 13.52 | 12.96 | 12.96 | 710 | -0.24(-1.82%) |
Aug 12, 2021 | 13.28 | 13.28 | 12.88 | 13.20 | 197 | +0.36(+2.80%) |
Aug 11, 2021 | 13.32 | 13.60 | 12.83 | 12.84 | 2,678 | -0.60(-4.46%) |
Aug 10, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 1,059 | -0.48(-3.45%) |
Aug 09, 2021 | 13.36 | 14.26 | 13.12 | 13.92 | 5,165 | +0.60(+4.50%) |
Aug 06, 2021 | 12.88 | 13.44 | 12.88 | 13.32 | 1,913 | +0.12(+0.91%) |
Aug 05, 2021 | 13.12 | 13.36 | 12.72 | 13.20 | 3,010 | +0.20(+1.54%) |
Aug 04, 2021 | 13.48 | 13.50 | 13.00 | 13.00 | 1,872 | -0.16(-1.22%) |
Aug 03, 2021 | 13.24 | 13.32 | 13.08 | 13.16 | 3,396 | -0.04(-0.30%) |
Aug 02, 2021 | 13.64 | 13.64 | 12.88 | 13.20 | 9,911 | -0.48(-3.51%) |
Jul 30, 2021 | 13.72 | 14.72 | 13.60 | 13.68 | 2,506 | -0.04(-0.29%) |
Jul 29, 2021 | 13.45 | 14.03 | 13.37 | 13.72 | 12,088 | +0.27(+2.01%) |
Jul 28, 2021 | 13.33 | 13.95 | 13.31 | 13.45 | 10,624 | +0.35(+2.66%) |
Jul 27, 2021 | 12.95 | 15.46 | 12.95 | 13.10 | 12,829 | +0.12(+0.89%) |
Jul 26, 2021 | 13.80 | 13.99 | 12.37 | 12.99 | 8,848 | -1.12(-7.95%) |
Jul 23, 2021 | 14.30 | 15.19 | 12.25 | 14.11 | 34,562 | -1.70(-10.76%) |
Jul 22, 2021 | 16.23 | 16.23 | 15.65 | 15.81 | 9,080 | +0.62(+4.07%) |
Jul 21, 2021 | 15.07 | 15.87 | 14.80 | 15.19 | 4,071 | +0.12(+0.77%) |
Jul 20, 2021 | 15.92 | 15.92 | 15.07 | 15.07 | 4,527 | -1.16(-7.14%) |
Jul 19, 2021 | 15.42 | 16.23 | 14.61 | 16.23 | 3,990 | +0.89(+5.79%) |
Jul 16, 2021 | 15.27 | 15.42 | 14.80 | 15.34 | 2,706 | -0.19(-1.24%) |
Jul 15, 2021 | 15.19 | 15.73 | 14.80 | 15.54 | 4,785 | +0.50(+3.34%) |
Jul 14, 2021 | 15.38 | 15.61 | 15.03 | 15.03 | 744 | -0.43(-2.75%) |
Jul 13, 2021 | 15.54 | 15.77 | 15.23 | 15.46 | 1,754 | +0.00(+0.00%) |
Jul 12, 2021 | 15.27 | 15.46 | 14.76 | 15.46 | 7,128 | -0.04(-0.25%) |
Jul 09, 2021 | 15.81 | 16.04 | 15.30 | 15.50 | 3,183 | -0.12(-0.74%) |
Jul 08, 2021 | 15.50 | 15.61 | 15.19 | 15.61 | 4,580 | -0.54(-3.35%) |
Jul 07, 2021 | 15.85 | 16.23 | 15.42 | 16.15 | 3,380 | +0.00(+0.00%) |
Jul 06, 2021 | 16.27 | 16.50 | 15.46 | 16.15 | 3,031 | -0.43(-2.56%) |
Jul 02, 2021 | 16.23 | 16.58 | 15.68 | 16.58 | 6,584 | +0.23(+1.42%) |
Jul 01, 2021 | 16.58 | 16.58 | 16.00 | 16.35 | 3,813 | -0.04(-0.24%) |
Jun 30, 2021 | 16.39 | 16.39 | 15.88 | 16.39 | 666 | +0.31(+1.92%) |
Jun 29, 2021 | 16.93 | 16.93 | 15.85 | 16.08 | 3,724 | -0.66(-3.93%) |
Jun 28, 2021 | 16.08 | 16.85 | 16.08 | 16.73 | 7,997 | +0.50(+3.10%) |
Jun 25, 2021 | 16.66 | 17.08 | 16.23 | 16.23 | 724 | -0.12(-0.71%) |
Jun 24, 2021 | 15.88 | 16.62 | 15.81 | 16.35 | 5,263 | +0.46(+2.92%) |
Jun 23, 2021 | 15.30 | 16.62 | 15.30 | 15.88 | 64,726 | +0.46(+3.01%) |
Jun 22, 2021 | 15.54 | 16.00 | 15.42 | 15.42 | 4,539 | -0.31(-1.97%) |
Jun 21, 2021 | 16.00 | 16.31 | 15.73 | 15.73 | 3,441 | -0.27(-1.69%) |
Jun 18, 2021 | 16.39 | 16.58 | 15.77 | 16.00 | 2,897 | -0.31(-1.90%) |
Jun 17, 2021 | 15.58 | 16.31 | 15.58 | 16.31 | 5,189 | +0.73(+4.71%) |
Jun 16, 2021 | 15.88 | 16.31 | 15.50 | 15.58 | 14,534 | -0.97(-5.84%) |
Jun 15, 2021 | 16.08 | 16.54 | 15.85 | 16.54 | 1,862 | +0.39(+2.39%) |
Jun 14, 2021 | 15.69 | 16.35 | 15.69 | 16.15 | 3,223 | +0.46(+2.96%) |
Jun 11, 2021 | 15.58 | 15.77 | 15.58 | 15.69 | 2,082 | +0.00(+0.00%) |
Jun 10, 2021 | 15.77 | 16.00 | 15.54 | 15.69 | 2,140 | -0.43(-2.64%) |
Jun 09, 2021 | 16.00 | 16.12 | 15.65 | 16.12 | 1,757 | +0.46(+2.96%) |
Jun 08, 2021 | 15.46 | 15.65 | 15.03 | 15.65 | 13,794 | +0.19(+1.25%) |
Jun 07, 2021 | 16.08 | 16.08 | 15.34 | 15.46 | 11,479 | -0.43(-2.68%) |
Jun 04, 2021 | 15.81 | 15.88 | 15.32 | 15.88 | 10,724 | +0.00(+0.00%) |
Jun 03, 2021 | 15.58 | 16.19 | 15.58 | 15.88 | 7,398 | +0.27(+1.73%) |
Jun 02, 2021 | 15.85 | 16.23 | 15.61 | 15.61 | 8,184 | -0.39(-2.42%) |
Jun 01, 2021 | 16.00 | 16.08 | 15.65 | 16.00 | 11,055 | +0.08(+0.49%) |
May 28, 2021 | 15.15 | 15.96 | 14.53 | 15.92 | 23,353 | +0.89(+5.91%) |
May 27, 2021 | 14.84 | 15.03 | 14.61 | 15.03 | 67,199 | +0.23(+1.57%) |
May 26, 2021 | 14.76 | 14.92 | 14.42 | 14.80 | 14,123 | +0.23(+1.59%) |
May 25, 2021 | 14.92 | 15.11 | 14.53 | 14.57 | 21,296 | +0.04(+0.27%) |
May 24, 2021 | 15.81 | 15.81 | 14.53 | 14.53 | 48,883 | -0.93(-6.00%) |
May 21, 2021 | 15.46 | 15.88 | 15.27 | 15.46 | 28,215 | +0.00(+0.00%) |
May 20, 2021 | 15.88 | 15.96 | 15.11 | 15.46 | 24,390 | -0.43(-2.68%) |
May 19, 2021 | 15.88 | 16.04 | 15.19 | 15.88 | 29,770 | +0.00(+0.00%) |
May 18, 2021 | 16.12 | 16.50 | 15.88 | 15.88 | 30,758 | -0.08(-0.48%) |
May 17, 2021 | 16.31 | 16.50 | 15.96 | 15.96 | 30,728 | +0.04(+0.24%) |
May 14, 2021 | 15.81 | 16.46 | 15.77 | 15.92 | 20,843 | +0.08(+0.49%) |
May 13, 2021 | 15.73 | 16.32 | 15.73 | 15.85 | 31,013 | -0.19(-1.21%) |
May 12, 2021 | 17.97 | 17.97 | 15.85 | 16.04 | 53,944 | -2.36(-12.82%) |
May 11, 2021 | 20.17 | 20.17 | 17.86 | 18.40 | 19,563 | -1.58(-7.93%) |
May 10, 2021 | 21.49 | 21.55 | 19.44 | 19.98 | 17,243 | -1.66(-7.68%) |
May 07, 2021 | 22.18 | 22.18 | 21.45 | 21.64 | 6,061 | -0.70(-3.11%) |
May 06, 2021 | 21.72 | 22.34 | 21.60 | 22.34 | 2,377 | +0.50(+2.30%) |
May 05, 2021 | 21.84 | 21.95 | 21.68 | 21.84 | 12,411 | -0.27(-1.22%) |
May 04, 2021 | 22.07 | 22.11 | 21.64 | 22.11 | 3,118 | -0.19(-0.87%) |
May 03, 2021 | 22.03 | 22.30 | 21.91 | 22.30 | 864 | -0.08(-0.35%) |
Apr 30, 2021 | 22.30 | 22.38 | 21.72 | 22.38 | 2,173 | -0.04(-0.17%) |
Apr 29, 2021 | 22.57 | 22.57 | 22.15 | 22.42 | 2,332 | -0.46(-2.03%) |
Apr 28, 2021 | 21.87 | 22.88 | 21.76 | 22.88 | 7,080 | +0.85(+3.86%) |
Apr 27, 2021 | 21.80 | 22.11 | 21.64 | 22.03 | 4,120 | +0.08(+0.35%) |
Apr 26, 2021 | 22.22 | 22.31 | 21.84 | 21.95 | 1,917 | -0.23(-1.05%) |
Apr 23, 2021 | 22.38 | 22.38 | 21.91 | 22.18 | 3,700 | +0.04(+0.17%) |
Apr 22, 2021 | 22.18 | 22.38 | 21.49 | 22.15 | 6,533 | -0.27(-1.21%) |
Apr 21, 2021 | 22.30 | 22.42 | 21.91 | 22.42 | 4,428 | +0.12(+0.52%) |
Apr 20, 2021 | 22.73 | 22.73 | 21.87 | 22.30 | 4,270 | -0.31(-1.37%) |
Apr 19, 2021 | 22.34 | 22.77 | 22.30 | 22.61 | 2,500 | +0.39(+1.74%) |
Apr 16, 2021 | 22.03 | 22.61 | 22.03 | 22.22 | 4,114 | +0.04(+0.17%) |
Apr 15, 2021 | 22.18 | 22.65 | 21.91 | 22.18 | 9,955 | +0.12(+0.53%) |
Apr 14, 2021 | 22.38 | 22.38 | 21.72 | 22.07 | 8,668 | -0.04(-0.18%) |
Apr 13, 2021 | 22.18 | 22.65 | 22.07 | 22.11 | 4,422 | -0.27(-1.21%) |
Apr 12, 2021 | 22.15 | 22.80 | 22.07 | 22.38 | 5,832 | +0.04(+0.17%) |
Apr 09, 2021 | 22.34 | 22.65 | 22.03 | 22.34 | 3,415 | -0.23(-1.03%) |
Apr 08, 2021 | 22.84 | 23.03 | 22.26 | 22.57 | 11,570 | -0.39(-1.68%) |
Apr 07, 2021 | 22.76 | 23.58 | 22.76 | 22.96 | 2,112 | -0.04(-0.17%) |
Apr 06, 2021 | 22.53 | 23.07 | 22.53 | 23.00 | 904 | +0.23(+1.02%) |
Apr 05, 2021 | 23.50 | 23.54 | 22.45 | 22.76 | 16,666 | -0.35(-1.50%) |