Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.210 | 8.198 | 7.000 | 7.800 | 27,571 | -0.20(-2.48%) |
Mar 30, 2022 | 7.800 | 7.998 | 7.000 | 7.998 | 33,263 | +0.62(+8.37%) |
Mar 29, 2022 | 7.400 | 7.956 | 7.200 | 7.380 | 16,125 | -0.15(-1.99%) |
Mar 28, 2022 | 7.800 | 7.800 | 7.040 | 7.530 | 16,674 | -0.15(-1.95%) |
Mar 25, 2022 | 7.460 | 7.792 | 6.800 | 7.680 | 31,490 | +0.49(+6.76%) |
Mar 24, 2022 | 7.600 | 7.640 | 7.058 | 7.194 | 24,427 | -0.35(-4.61%) |
Mar 23, 2022 | 7.760 | 7.832 | 7.400 | 7.542 | 17,063 | -0.06(-0.76%) |
Mar 22, 2022 | 7.760 | 7.956 | 7.420 | 7.600 | 18,886 | +0.00(+0.00%) |
Mar 21, 2022 | 8.200 | 8.360 | 7.000 | 7.600 | 29,249 | -0.64(-7.79%) |
Mar 18, 2022 | 8.028 | 8.646 | 8.028 | 8.242 | 13,626 | -0.12(-1.41%) |
Mar 17, 2022 | 8.000 | 8.410 | 8.000 | 8.360 | 6,252 | +0.70(+9.08%) |
Mar 16, 2022 | 8.000 | 8.306 | 7.664 | 7.664 | 9,344 | -0.14(-1.74%) |
Mar 15, 2022 | 8.200 | 8.700 | 7.800 | 7.800 | 9,122 | -0.40(-4.88%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.000 | 8.200 | 8,742 | -0.60(-6.82%) |
Mar 11, 2022 | 8.800 | 8.800 | 8.400 | 8.800 | 4,173 | +0.39(+4.66%) |
Mar 10, 2022 | 8.200 | 8.600 | 7.878 | 8.408 | 6,530 | +0.11(+1.33%) |
Mar 09, 2022 | 7.428 | 8.400 | 7.428 | 8.298 | 5,854 | +0.82(+11.02%) |
Mar 08, 2022 | 7.958 | 8.000 | 7.300 | 7.474 | 17,369 | -0.35(-4.42%) |
Mar 07, 2022 | 8.000 | 8.142 | 7.600 | 7.820 | 10,674 | -0.18(-2.25%) |
Mar 04, 2022 | 8.000 | 8.260 | 7.914 | 8.000 | 8,767 | +0.09(+1.11%) |
Mar 03, 2022 | 9.000 | 9.000 | 7.902 | 7.912 | 7,382 | -0.54(-6.39%) |
Mar 02, 2022 | 8.400 | 8.800 | 8.002 | 8.452 | 6,678 | +0.19(+2.32%) |
Mar 01, 2022 | 8.600 | 8.758 | 8.260 | 8.260 | 7,032 | -0.30(-3.50%) |
Feb 28, 2022 | 8.800 | 9.200 | 8.400 | 8.560 | 4,757 | -0.33(-3.67%) |
Feb 25, 2022 | 8.200 | 9.000 | 8.450 | 8.886 | 5,686 | +0.60(+7.19%) |
Feb 24, 2022 | 8.040 | 8.290 | 7.802 | 8.290 | 11,723 | +0.00(+0.00%) |
Feb 23, 2022 | 8.200 | 8.400 | 8.000 | 8.290 | 5,113 | +0.03(+0.34%) |
Feb 22, 2022 | 8.800 | 8.800 | 8.200 | 8.262 | 5,735 | -0.58(-6.58%) |
Feb 18, 2022 | 8.844 | 0 | -0.60(-6.39%) | |||
Feb 17, 2022 | 9.800 | 10.00 | 9.020 | 9.448 | 12,289 | -0.15(-1.56%) |
Feb 16, 2022 | 9.090 | 10.00 | 8.600 | 9.598 | 20,303 | +0.82(+9.32%) |
Feb 15, 2022 | 8.202 | 9.566 | 8.000 | 8.780 | 20,758 | +0.91(+11.59%) |
Feb 14, 2022 | 8.098 | 8.492 | 7.600 | 7.868 | 9,001 | -0.23(-2.84%) |
Feb 11, 2022 | 8.600 | 9.086 | 8.098 | 8.098 | 22,306 | -0.83(-9.28%) |
Feb 10, 2022 | 8.600 | 9.960 | 8.500 | 8.926 | 64,177 | -2.27(-20.30%) |
Feb 09, 2022 | 10.60 | 11.32 | 10.60 | 11.20 | 29,750 | +0.49(+4.56%) |
Feb 08, 2022 | 11.80 | 11.82 | 10.40 | 10.71 | 12,486 | -0.58(-5.12%) |
Feb 07, 2022 | 12.33 | 12.33 | 11.28 | 11.29 | 6,039 | -0.63(-5.29%) |
Feb 04, 2022 | 11.11 | 11.97 | 10.20 | 11.92 | 20,854 | +0.62(+5.49%) |
Feb 03, 2022 | 11.40 | 10.92 | 11.30 | 3,983 | -0.20(-1.70%) | |
Feb 02, 2022 | 12.10 | 12.99 | 11.23 | 11.50 | 11,627 | -0.72(-5.92%) |
Feb 01, 2022 | 12.40 | 12.81 | 11.74 | 12.22 | 7,216 | +0.22(+1.83%) |
Jan 31, 2022 | 11.00 | 12.00 | 8,943 | +0.61(+5.37%) | ||
Jan 28, 2022 | 11.60 | 12.40 | 11.00 | 11.39 | 11,431 | -0.61(-5.10%) |
Jan 27, 2022 | 13.40 | 13.40 | 11.60 | 12.00 | 5,804 | -0.80(-6.25%) |
Jan 26, 2022 | 13.60 | 13.60 | 11.87 | 12.80 | 9,673 | -0.14(-1.08%) |
Jan 25, 2022 | 11.86 | 13.60 | 11.20 | 12.94 | 18,564 | +1.10(+9.25%) |
Jan 24, 2022 | 12.20 | 12.20 | 10.00 | 11.84 | 17,213 | -0.55(-4.47%) |
Jan 21, 2022 | 12.80 | 12.97 | 12.30 | 12.40 | 13,537 | -0.26(-2.04%) |
Jan 20, 2022 | 13.00 | 13.42 | 12.40 | 12.66 | 5,996 | -0.24(-1.89%) |
Jan 19, 2022 | 13.31 | 13.64 | 12.42 | 12.90 | 9,628 | -0.41(-3.09%) |
Jan 18, 2022 | 14.80 | 15.00 | 13.02 | 13.31 | 8,295 | -0.55(-3.95%) |
Jan 14, 2022 | 13.86 | 0 | -0.10(-0.72%) | |||
Jan 13, 2022 | 14.34 | 14.60 | 13.60 | 13.96 | 9,839 | -0.40(-2.79%) |
Jan 12, 2022 | 14.23 | 14.84 | 13.87 | 14.36 | 7,856 | +0.19(+1.33%) |
Jan 11, 2022 | 14.60 | 14.60 | 13.81 | 14.17 | 9,335 | +0.32(+2.34%) |
Jan 10, 2022 | 14.80 | 14.80 | 12.80 | 13.85 | 14,304 | -0.42(-2.96%) |
Jan 07, 2022 | 14.80 | 15.40 | 13.91 | 14.27 | 41,587 | -0.83(-5.48%) |
Jan 06, 2022 | 15.04 | 15.80 | 15.04 | 15.10 | 10,495 | -0.30(-1.96%) |
Jan 05, 2022 | 15.60 | 15.80 | 15.00 | 15.40 | 8,510 | +0.10(+0.63%) |
Jan 04, 2022 | 14.74 | 15.60 | 14.74 | 15.30 | 8,944 | +0.51(+3.43%) |
Jan 03, 2022 | 14.20 | 15.04 | 13.85 | 14.80 | 12,438 | +0.96(+6.94%) |
Dec 31, 2021 | 14.40 | 14.50 | 13.80 | 13.84 | 29,166 | -0.56(-3.92%) |
Dec 30, 2021 | 14.60 | 15.00 | 14.40 | 14.40 | 18,727 | +0.00(+0.00%) |
Dec 29, 2021 | 14.60 | 15.20 | 14.40 | 14.40 | 15,820 | -0.40(-2.70%) |
Dec 28, 2021 | 15.40 | 15.50 | 14.68 | 14.80 | 23,798 | -0.54(-3.51%) |
Dec 27, 2021 | 16.00 | 16.44 | 15.30 | 15.34 | 15,663 | -1.32(-7.94%) |
Dec 23, 2021 | 15.60 | 16.66 | 15.60 | 16.66 | 31,132 | +1.06(+6.79%) |
Dec 22, 2021 | 15.20 | 15.80 | 15.20 | 15.60 | 11,300 | +0.33(+2.19%) |
Dec 21, 2021 | 15.80 | 15.80 | 15.26 | 15.27 | 8,239 | +0.05(+0.30%) |
Dec 20, 2021 | 15.60 | 15.82 | 15.20 | 15.22 | 6,728 | -0.58(-3.66%) |
Dec 17, 2021 | 15.80 | 16.00 | 15.00 | 15.80 | 11,936 | +0.50(+3.24%) |
Dec 16, 2021 | 15.00 | 16.22 | 14.84 | 15.30 | 6,443 | +0.06(+0.41%) |
Dec 15, 2021 | 15.95 | 16.60 | 15.02 | 15.24 | 6,630 | -0.75(-4.68%) |
Dec 14, 2021 | 16.00 | 16.80 | 15.44 | 15.99 | 13,590 | -0.01(-0.08%) |
Dec 13, 2021 | 17.04 | 17.65 | 16.00 | 16.00 | 16,905 | -1.20(-6.98%) |
Dec 10, 2021 | 17.00 | 18.20 | 17.00 | 17.20 | 14,596 | +0.00(+0.00%) |
Dec 09, 2021 | 17.80 | 17.80 | 17.20 | 17.20 | 7,843 | -0.87(-4.84%) |
Dec 08, 2021 | 18.60 | 18.60 | 17.60 | 18.07 | 13,029 | +0.74(+4.29%) |
Dec 07, 2021 | 16.00 | 18.00 | 16.01 | 17.33 | 57,679 | +1.33(+8.31%) |
Dec 06, 2021 | 16.40 | 16.80 | 15.00 | 16.00 | 11,841 | +0.08(+0.52%) |
Dec 03, 2021 | 16.80 | 17.38 | 15.42 | 15.92 | 16,573 | -0.88(-5.26%) |
Dec 02, 2021 | 16.80 | 17.16 | 16.40 | 16.80 | 17,732 | -0.24(-1.41%) |
Dec 01, 2021 | 18.76 | 19.36 | 17.00 | 17.04 | 17,970 | -2.00(-10.50%) |
Nov 30, 2021 | 21.00 | 21.00 | 18.20 | 19.04 | 14,736 | -0.76(-3.85%) |
Nov 29, 2021 | 21.20 | 21.80 | 19.13 | 19.80 | 17,880 | +0.60(+3.15%) |
Nov 26, 2021 | 19.20 | 19.60 | 18.60 | 19.20 | 6,764 | -0.03(-0.18%) |
Nov 24, 2021 | 18.74 | 20.00 | 18.02 | 19.23 | 20,546 | +0.49(+2.64%) |
Nov 23, 2021 | 18.40 | 19.20 | 18.00 | 18.74 | 22,896 | +0.54(+2.97%) |
Nov 22, 2021 | 20.40 | 20.60 | 18.05 | 18.20 | 32,149 | -2.20(-10.78%) |
Nov 19, 2021 | 21.60 | 21.80 | 20.20 | 20.40 | 24,939 | -1.00(-4.67%) |
Nov 18, 2021 | 24.00 | 24.00 | 21.20 | 21.40 | 27,404 | -2.00(-8.55%) |
Nov 17, 2021 | 23.80 | 24.00 | 22.80 | 23.40 | 12,117 | +0.60(+2.63%) |
Nov 16, 2021 | 24.80 | 24.80 | 22.00 | 22.80 | 52,363 | -3.80(-14.29%) |
Nov 15, 2021 | 28.60 | 28.60 | 26.10 | 26.60 | 24,297 | -1.60(-5.67%) |
Nov 12, 2021 | 28.00 | 28.40 | 27.60 | 28.20 | 4,606 | +0.20(+0.71%) |
Nov 11, 2021 | 26.80 | 28.40 | 26.60 | 28.00 | 7,862 | +1.40(+5.26%) |
Nov 10, 2021 | 27.60 | 26.60 | 16,251 | -1.60(-5.67%) | ||
Nov 09, 2021 | 28.60 | 28.80 | 27.20 | 28.20 | 16,546 | +0.00(+0.00%) |
Nov 08, 2021 | 28.60 | 29.20 | 28.00 | 28.20 | 11,458 | -0.80(-2.76%) |
Nov 05, 2021 | 29.00 | 30.00 | 28.00 | 29.00 | 12,746 | +0.19(+0.65%) |
Nov 04, 2021 | 30.00 | 30.00 | 28.80 | 28.81 | 14,495 | -1.19(-3.95%) |
Nov 03, 2021 | 30.00 | 30.20 | 29.00 | 30.00 | 19,513 | -0.20(-0.66%) |
Nov 02, 2021 | 30.60 | 30.80 | 29.60 | 30.20 | 13,318 | -1.20(-3.82%) |
Nov 01, 2021 | 32.00 | 31.60 | 30.60 | 31.40 | 10,367 | -0.20(-0.63%) |
Oct 29, 2021 | 30.80 | 32.00 | 30.63 | 31.60 | 6,971 | +0.60(+1.94%) |
Oct 28, 2021 | 31.60 | 31.60 | 30.40 | 31.00 | 9,289 | +0.00(+0.00%) |
Oct 27, 2021 | 31.00 | 31.80 | 30.80 | 31.00 | 9,103 | -0.60(-1.90%) |
Oct 26, 2021 | 31.80 | 31.60 | 11,214 | -0.40(-1.25%) | ||
Oct 25, 2021 | 33.00 | 33.21 | 31.00 | 32.00 | 15,008 | -1.00(-3.03%) |
Oct 22, 2021 | 34.20 | 34.20 | 32.00 | 33.00 | 11,559 | -1.60(-4.62%) |
Oct 21, 2021 | 33.60 | 35.00 | 33.50 | 34.60 | 6,144 | +0.60(+1.76%) |
Oct 20, 2021 | 32.60 | 34.00 | 32.00 | 34.00 | 7,409 | +1.40(+4.29%) |
Oct 19, 2021 | 32.00 | 33.00 | 32.00 | 32.60 | 5,885 | +0.20(+0.62%) |
Oct 18, 2021 | 32.00 | 32.40 | 31.60 | 32.40 | 6,076 | +0.80(+2.53%) |
Oct 15, 2021 | 32.00 | 32.20 | 31.40 | 31.60 | 3,428 | -0.40(-1.25%) |
Oct 14, 2021 | 32.80 | 32.80 | 31.80 | 32.00 | 5,437 | +0.00(+0.00%) |
Oct 13, 2021 | 32.20 | 32.40 | 31.40 | 32.00 | 7,901 | -0.20(-0.62%) |
Oct 12, 2021 | 32.80 | 33.60 | 31.80 | 32.20 | 8,279 | -0.60(-1.83%) |
Oct 11, 2021 | 33.00 | 33.40 | 32.60 | 32.80 | 5,475 | -0.60(-1.80%) |
Oct 08, 2021 | 33.40 | 34.80 | 33.00 | 33.40 | 4,970 | +0.00(+0.00%) |
Oct 07, 2021 | 34.20 | 34.23 | 33.00 | 33.40 | 6,360 | -0.40(-1.18%) |
Oct 06, 2021 | 33.40 | 33.80 | 33.00 | 33.80 | 5,677 | +0.40(+1.20%) |
Oct 05, 2021 | 33.20 | 34.20 | 32.74 | 33.40 | 11,756 | +0.00(+0.00%) |
Oct 04, 2021 | 34.20 | 34.20 | 33.40 | 33.40 | 9,283 | -0.80(-2.34%) |
Oct 01, 2021 | 34.60 | 35.80 | 33.87 | 34.20 | 8,799 | -0.40(-1.16%) |
Sep 30, 2021 | 34.00 | 34.60 | 33.40 | 34.60 | 8,716 | +0.80(+2.37%) |
Sep 29, 2021 | 34.20 | 34.60 | 33.40 | 33.80 | 7,542 | -0.20(-0.59%) |
Sep 28, 2021 | 35.40 | 35.40 | 33.60 | 34.00 | 6,742 | -1.40(-3.95%) |
Sep 27, 2021 | 35.00 | 36.25 | 35.00 | 35.40 | 5,967 | -0.60(-1.67%) |
Sep 24, 2021 | 35.60 | 36.60 | 34.49 | 36.00 | 7,197 | -0.20(-0.55%) |
Sep 23, 2021 | 36.00 | 36.20 | 34.00 | 36.20 | 11,811 | +0.40(+1.12%) |
Sep 22, 2021 | 33.00 | 36.00 | 32.60 | 35.80 | 11,051 | +2.80(+8.48%) |
Sep 21, 2021 | 34.00 | 34.80 | 32.60 | 33.00 | 8,372 | -0.60(-1.79%) |
Sep 20, 2021 | 32.80 | 34.20 | 32.60 | 33.60 | 9,551 | -1.40(-4.00%) |
Sep 17, 2021 | 35.40 | 35.60 | 33.40 | 35.00 | 11,940 | -0.80(-2.23%) |
Sep 16, 2021 | 34.40 | 35.80 | 34.00 | 35.80 | 5,224 | +1.00(+2.87%) |
Sep 15, 2021 | 34.20 | 34.80 | 33.60 | 34.80 | 7,980 | +0.20(+0.58%) |
Sep 14, 2021 | 36.20 | 36.94 | 33.00 | 34.60 | 21,195 | -1.80(-4.95%) |
Sep 13, 2021 | 37.00 | 37.21 | 36.00 | 36.40 | 8,830 | -0.80(-2.15%) |
Sep 10, 2021 | 38.60 | 38.60 | 36.60 | 37.20 | 9,545 | -0.80(-2.11%) |
Sep 09, 2021 | 37.60 | 38.40 | 37.40 | 38.00 | 7,762 | +0.00(+0.00%) |
Sep 08, 2021 | 38.60 | 38.80 | 37.00 | 38.00 | 9,928 | -0.80(-2.06%) |
Sep 07, 2021 | 39.40 | 39.80 | 38.00 | 38.80 | 12,226 | -0.80(-2.02%) |
Sep 03, 2021 | 41.20 | 41.20 | 39.20 | 39.60 | 9,327 | -1.40(-3.41%) |
Sep 02, 2021 | 39.80 | 41.80 | 39.20 | 41.00 | 22,699 | +2.00(+5.13%) |
Sep 01, 2021 | 38.80 | 40.20 | 38.00 | 39.00 | 16,086 | +1.00(+2.63%) |
Aug 31, 2021 | 38.60 | 39.20 | 37.60 | 38.00 | 8,991 | +0.00(+0.00%) |
Aug 30, 2021 | 39.00 | 40.00 | 36.20 | 38.00 | 19,594 | +0.20(+0.53%) |
Aug 27, 2021 | 40.00 | 40.20 | 37.60 | 37.80 | 14,270 | -2.20(-5.50%) |
Aug 26, 2021 | 36.80 | 40.80 | 36.80 | 40.00 | 26,555 | +3.40(+9.29%) |
Aug 25, 2021 | 38.20 | 39.70 | 36.20 | 36.60 | 33,929 | -3.80(-9.41%) |
Aug 24, 2021 | 32.80 | 41.40 | 32.40 | 40.40 | 55,189 | +8.40(+26.25%) |
Aug 23, 2021 | 30.80 | 32.40 | 30.80 | 32.00 | 10,719 | +1.40(+4.58%) |
Aug 20, 2021 | 29.60 | 32.00 | 28.25 | 30.60 | 15,631 | +1.80(+6.25%) |
Aug 19, 2021 | 27.00 | 29.00 | 26.40 | 28.80 | 17,981 | +1.20(+4.35%) |
Aug 18, 2021 | 28.00 | 28.80 | 26.00 | 27.60 | 14,667 | +0.00(+0.00%) |
Aug 17, 2021 | 28.80 | 28.80 | 25.00 | 27.60 | 69,573 | -2.00(-6.76%) |
Aug 16, 2021 | 32.40 | 32.40 | 27.00 | 29.60 | 37,833 | -2.80(-8.64%) |
Aug 13, 2021 | 34.80 | 35.20 | 30.40 | 32.40 | 35,464 | -2.80(-7.95%) |
Aug 12, 2021 | 35.00 | 35.60 | 34.00 | 35.20 | 12,638 | +0.00(+0.00%) |
Aug 11, 2021 | 35.60 | 36.00 | 34.60 | 35.20 | 13,226 | -0.60(-1.68%) |
Aug 10, 2021 | 36.00 | 36.60 | 34.80 | 35.80 | 10,170 | -0.80(-2.19%) |
Aug 09, 2021 | 36.00 | 37.40 | 34.60 | 36.60 | 14,552 | -0.20(-0.54%) |
Aug 06, 2021 | 36.60 | 37.40 | 36.20 | 36.80 | 8,537 | +0.00(+0.00%) |
Aug 05, 2021 | 36.60 | 37.73 | 36.42 | 36.80 | 7,211 | -0.20(-0.54%) |
Aug 04, 2021 | 36.40 | 37.00 | 35.80 | 37.00 | 8,881 | +0.40(+1.09%) |
Aug 03, 2021 | 37.40 | 37.60 | 36.20 | 36.60 | 6,322 | -0.80(-2.14%) |
Aug 02, 2021 | 36.80 | 37.80 | 35.80 | 37.40 | 9,653 | +1.40(+3.89%) |
Jul 30, 2021 | 36.20 | 36.80 | 35.60 | 36.00 | 6,728 | -0.80(-2.17%) |
Jul 29, 2021 | 36.80 | 37.20 | 36.00 | 36.80 | 7,223 | +0.20(+0.55%) |
Jul 28, 2021 | 36.00 | 37.20 | 35.80 | 36.60 | 8,181 | +0.00(+0.00%) |
Jul 27, 2021 | 36.80 | 37.00 | 35.00 | 36.60 | 11,011 | -0.40(-1.08%) |
Jul 26, 2021 | 36.80 | 37.80 | 36.60 | 37.00 | 10,409 | +0.00(+0.00%) |
Jul 23, 2021 | 39.00 | 39.00 | 36.43 | 37.00 | 16,123 | -2.20(-5.61%) |
Jul 22, 2021 | 37.60 | 39.70 | 36.72 | 39.20 | 13,946 | +1.20(+3.16%) |
Jul 21, 2021 | 38.00 | 38.40 | 36.60 | 38.00 | 10,993 | +1.60(+4.40%) |
Jul 20, 2021 | 35.00 | 37.40 | 34.40 | 36.40 | 13,368 | +1.60(+4.60%) |
Jul 19, 2021 | 35.60 | 36.00 | 33.40 | 34.80 | 22,521 | -1.00(-2.79%) |
Jul 16, 2021 | 36.80 | 37.80 | 35.60 | 35.80 | 13,203 | -1.60(-4.28%) |
Jul 15, 2021 | 37.20 | 37.66 | 35.20 | 37.40 | 25,860 | -0.20(-0.53%) |
Jul 14, 2021 | 39.20 | 39.20 | 37.00 | 37.60 | 22,666 | -1.40(-3.59%) |
Jul 13, 2021 | 40.40 | 40.60 | 38.42 | 39.00 | 25,273 | -1.40(-3.47%) |
Jul 12, 2021 | 41.60 | 41.80 | 40.00 | 40.40 | 12,410 | -0.60(-1.46%) |
Jul 09, 2021 | 42.00 | 42.00 | 40.40 | 41.00 | 16,240 | +0.00(+0.00%) |
Jul 08, 2021 | 40.80 | 41.60 | 39.20 | 41.00 | 26,876 | -0.60(-1.44%) |
Jul 07, 2021 | 43.00 | 43.00 | 40.60 | 41.60 | 19,862 | +0.40(+0.97%) |
Jul 06, 2021 | 42.00 | 42.47 | 41.00 | 41.20 | 21,601 | -0.80(-1.90%) |
Jul 02, 2021 | 42.80 | 43.20 | 41.90 | 42.00 | 22,655 | -1.00(-2.33%) |
Jul 01, 2021 | 43.60 | 44.20 | 42.40 | 43.00 | 13,120 | -0.60(-1.38%) |
Jun 30, 2021 | 43.80 | 44.40 | 43.08 | 43.60 | 15,943 | -0.40(-0.91%) |
Jun 29, 2021 | 44.20 | 47.00 | 43.40 | 44.00 | 44,815 | +0.20(+0.46%) |
Jun 28, 2021 | 44.40 | 45.40 | 43.00 | 43.80 | 25,304 | -2.00(-4.37%) |
Jun 25, 2021 | 42.80 | 46.07 | 42.80 | 45.80 | 34,975 | +2.40(+5.53%) |
Jun 24, 2021 | 43.20 | 43.60 | 42.00 | 43.40 | 13,710 | +0.20(+0.46%) |
Jun 23, 2021 | 42.40 | 43.40 | 42.00 | 43.20 | 18,138 | +1.40(+3.35%) |
Jun 22, 2021 | 42.20 | 42.40 | 41.00 | 41.80 | 14,767 | +0.60(+1.46%) |
Jun 21, 2021 | 42.80 | 43.00 | 41.20 | 41.20 | 18,835 | -1.00(-2.37%) |
Jun 18, 2021 | 43.60 | 44.00 | 41.60 | 42.20 | 22,505 | -1.60(-3.65%) |
Jun 17, 2021 | 42.40 | 45.00 | 42.40 | 43.80 | 11,492 | +1.00(+2.34%) |
Jun 16, 2021 | 43.40 | 44.00 | 42.00 | 42.80 | 19,374 | +0.00(+0.00%) |
Jun 15, 2021 | 45.00 | 45.00 | 41.60 | 42.80 | 34,630 | -2.80(-6.14%) |
Jun 14, 2021 | 47.40 | 47.40 | 45.00 | 45.60 | 23,643 | -1.80(-3.80%) |
Jun 11, 2021 | 47.40 | 48.80 | 46.60 | 47.40 | 31,061 | +0.80(+1.72%) |
Jun 10, 2021 | 45.40 | 46.80 | 43.80 | 46.60 | 32,521 | +0.60(+1.30%) |
Jun 09, 2021 | 45.00 | 46.00 | 43.80 | 46.00 | 27,281 | +2.20(+5.02%) |
Jun 08, 2021 | 47.40 | 48.00 | 43.40 | 43.80 | 37,722 | -3.60(-7.59%) |
Jun 07, 2021 | 44.20 | 48.20 | 43.60 | 47.40 | 54,867 | +3.00(+6.76%) |
Jun 04, 2021 | 40.20 | 45.20 | 40.00 | 44.40 | 54,042 | +3.80(+9.36%) |
Jun 03, 2021 | 40.80 | 40.96 | 39.60 | 40.60 | 26,952 | -0.40(-0.98%) |
Jun 02, 2021 | 41.80 | 43.00 | 40.60 | 41.00 | 26,470 | -0.60(-1.44%) |
Jun 01, 2021 | 42.60 | 42.80 | 40.60 | 41.60 | 25,229 | -0.80(-1.89%) |
May 28, 2021 | 42.00 | 42.60 | 40.80 | 42.40 | 16,485 | +0.20(+0.47%) |
May 27, 2021 | 42.60 | 43.20 | 40.60 | 42.20 | 17,926 | -0.60(-1.40%) |
May 26, 2021 | 41.60 | 43.20 | 41.40 | 42.80 | 14,215 | +1.00(+2.39%) |
May 25, 2021 | 42.20 | 43.80 | 41.50 | 41.80 | 14,600 | -0.20(-0.48%) |
May 24, 2021 | 44.40 | 44.60 | 41.20 | 42.00 | 24,347 | -3.20(-7.08%) |
May 21, 2021 | 45.00 | 46.00 | 44.20 | 45.20 | 18,383 | +0.00(+0.00%) |
May 20, 2021 | 45.00 | 46.40 | 44.00 | 45.20 | 24,227 | -0.20(-0.44%) |
May 19, 2021 | 42.20 | 46.60 | 41.80 | 45.40 | 37,648 | +2.00(+4.61%) |
May 18, 2021 | 39.60 | 44.40 | 39.60 | 43.40 | 47,618 | +3.80(+9.60%) |
May 17, 2021 | 41.00 | 41.40 | 39.10 | 39.60 | 34,624 | -1.40(-3.41%) |
May 14, 2021 | 40.60 | 42.00 | 40.00 | 41.00 | 29,498 | +1.40(+3.54%) |
May 13, 2021 | 41.20 | 42.68 | 38.60 | 39.60 | 33,444 | -1.60(-3.88%) |
May 12, 2021 | 42.40 | 42.80 | 40.00 | 41.20 | 29,538 | -2.00(-4.63%) |
May 11, 2021 | 40.20 | 43.77 | 38.40 | 43.20 | 36,339 | +1.80(+4.35%) |
May 10, 2021 | 42.20 | 42.80 | 40.80 | 41.40 | 23,933 | -2.00(-4.61%) |
May 07, 2021 | 43.40 | 44.80 | 42.51 | 43.40 | 25,659 | +0.20(+0.46%) |
May 06, 2021 | 44.00 | 44.40 | 41.78 | 43.20 | 40,980 | -0.40(-0.92%) |
May 05, 2021 | 45.00 | 45.80 | 42.60 | 43.60 | 40,895 | -2.00(-4.39%) |
May 04, 2021 | 46.80 | 47.20 | 43.60 | 45.60 | 59,861 | -0.60(-1.30%) |
May 03, 2021 | 47.60 | 48.00 | 45.80 | 46.20 | 35,034 | -1.80(-3.75%) |
Apr 30, 2021 | 48.00 | 50.20 | 47.40 | 48.00 | 37,365 | -1.40(-2.83%) |
Apr 29, 2021 | 49.80 | 50.80 | 47.20 | 49.40 | 28,294 | -1.20(-2.37%) |
Apr 28, 2021 | 47.20 | 50.60 | 46.60 | 50.60 | 32,293 | +2.80(+5.86%) |
Apr 27, 2021 | 52.20 | 52.60 | 47.00 | 47.80 | 55,524 | -2.60(-5.16%) |
Apr 26, 2021 | 49.20 | 51.40 | 47.80 | 50.40 | 51,504 | +2.40(+5.00%) |
Apr 23, 2021 | 46.80 | 48.60 | 45.00 | 48.00 | 66,250 | +3.00(+6.67%) |
Apr 22, 2021 | 45.00 | 46.60 | 43.60 | 45.00 | 28,120 | +0.40(+0.90%) |
Apr 21, 2021 | 42.20 | 45.40 | 42.00 | 44.60 | 47,328 | +0.60(+1.36%) |
Apr 20, 2021 | 45.80 | 45.80 | 42.20 | 44.00 | 39,213 | -1.80(-3.93%) |
Apr 19, 2021 | 43.40 | 46.00 | 41.00 | 45.80 | 59,133 | +2.20(+5.05%) |
Apr 16, 2021 | 44.00 | 44.60 | 41.40 | 43.60 | 38,635 | -0.80(-1.80%) |
Apr 15, 2021 | 45.60 | 46.40 | 41.80 | 44.40 | 53,319 | -1.20(-2.63%) |
Apr 14, 2021 | 46.80 | 48.20 | 44.40 | 45.60 | 49,364 | -1.60(-3.39%) |
Apr 13, 2021 | 46.20 | 47.60 | 44.80 | 47.20 | 38,892 | +0.20(+0.43%) |
Apr 12, 2021 | 51.20 | 51.20 | 45.00 | 47.00 | 68,244 | -3.80(-7.48%) |
Apr 09, 2021 | 51.20 | 51.60 | 49.40 | 50.80 | 30,140 | -0.80(-1.55%) |
Apr 08, 2021 | 50.00 | 51.80 | 48.80 | 51.60 | 34,411 | +1.40(+2.79%) |
Apr 07, 2021 | 50.60 | 51.80 | 49.60 | 50.20 | 31,374 | -0.80(-1.57%) |
Apr 06, 2021 | 53.40 | 53.40 | 50.60 | 51.00 | 37,253 | -1.80(-3.41%) |
Apr 05, 2021 | 54.80 | 56.00 | 52.40 | 52.80 | 62,829 | -2.00(-3.65%) |