Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.500 | 2.740 | 2.470 | 2.550 | 399,281 | +0.00(+0.00%) |
Apr 28, 2022 | 2.500 | 2.590 | 2.380 | 2.550 | 702,912 | +0.07(+2.82%) |
Apr 27, 2022 | 2.540 | 2.570 | 2.425 | 2.480 | 555,713 | -0.09(-3.50%) |
Apr 26, 2022 | 2.570 | 2.670 | 2.540 | 2.570 | 718,520 | -0.05(-1.91%) |
Apr 25, 2022 | 2.510 | 2.670 | 2.510 | 2.620 | 673,236 | +0.09(+3.56%) |
Apr 22, 2022 | 2.520 | 2.570 | 2.420 | 2.530 | 380,907 | -0.04(-1.56%) |
Apr 21, 2022 | 2.730 | 2.750 | 2.480 | 2.570 | 932,258 | -0.16(-5.86%) |
Apr 20, 2022 | 2.400 | 2.760 | 2.240 | 2.730 | 2,544,590 | +0.38(+16.17%) |
Apr 19, 2022 | 2.290 | 2.490 | 2.220 | 2.350 | 1,231,382 | +0.24(+11.37%) |
Apr 18, 2022 | 2.200 | 2.215 | 2.060 | 2.110 | 359,193 | -0.06(-2.76%) |
Apr 14, 2022 | 2.500 | 2.550 | 2.160 | 2.170 | 542,714 | -0.31(-12.50%) |
Apr 13, 2022 | 2.430 | 2.620 | 2.430 | 2.480 | 679,363 | +0.04(+1.64%) |
Apr 12, 2022 | 2.600 | 2.740 | 2.420 | 2.440 | 540,799 | -0.13(-5.06%) |
Apr 11, 2022 | 2.530 | 2.602 | 2.430 | 2.570 | 838,049 | -0.02(-0.77%) |
Apr 08, 2022 | 2.630 | 2.730 | 2.490 | 2.590 | 568,869 | -0.07(-2.63%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.650 | 2.660 | 962,598 | -0.15(-5.34%) |
Apr 06, 2022 | 2.920 | 3.030 | 2.750 | 2.810 | 497,478 | -0.17(-5.70%) |
Apr 05, 2022 | 3.080 | 3.100 | 2.880 | 2.980 | 1,683,142 | -0.09(-2.93%) |
Apr 04, 2022 | 2.640 | 3.110 | 2.640 | 3.070 | 1,000,332 | +0.41(+15.41%) |
Apr 01, 2022 | 2.740 | 2.790 | 2.650 | 2.660 | 389,663 | -0.07(-2.56%) |
Mar 31, 2022 | 2.850 | 2.850 | 2.680 | 2.730 | 381,933 | -0.06(-2.15%) |
Mar 30, 2022 | 2.960 | 3.040 | 2.760 | 2.790 | 368,540 | -0.17(-5.74%) |
Mar 29, 2022 | 3.050 | 3.090 | 2.915 | 2.960 | 493,241 | -0.06(-1.99%) |
Mar 28, 2022 | 3.280 | 3.320 | 2.990 | 3.020 | 517,123 | -0.24(-7.36%) |
Mar 25, 2022 | 3.400 | 3.470 | 3.220 | 3.260 | 293,423 | -0.14(-4.12%) |
Mar 24, 2022 | 3.340 | 3.460 | 3.310 | 3.400 | 397,620 | +0.12(+3.66%) |
Mar 23, 2022 | 3.480 | 3.520 | 3.270 | 3.280 | 391,380 | -0.20(-5.75%) |
Mar 22, 2022 | 3.420 | 3.540 | 3.420 | 3.480 | 420,487 | +0.06(+1.75%) |
Mar 21, 2022 | 3.790 | 3.790 | 3.340 | 3.420 | 403,550 | -0.35(-9.28%) |
Mar 18, 2022 | 3.960 | 4.140 | 3.720 | 3.770 | 1,881,561 | -0.13(-3.33%) |
Mar 17, 2022 | 3.790 | 3.910 | 3.750 | 3.900 | 369,106 | +0.10(+2.63%) |
Mar 16, 2022 | 3.660 | 3.800 | 3.510 | 3.800 | 455,378 | +0.20(+5.56%) |
Mar 15, 2022 | 3.720 | 3.750 | 3.490 | 3.600 | 376,428 | -0.09(-2.44%) |
Mar 14, 2022 | 4.410 | 4.535 | 3.640 | 3.690 | 576,260 | -0.74(-16.70%) |
Mar 11, 2022 | 4.520 | 4.600 | 4.350 | 4.430 | 219,826 | -0.02(-0.45%) |
Mar 10, 2022 | 4.650 | 4.740 | 4.290 | 4.450 | 181,553 | -0.32(-6.71%) |
Mar 09, 2022 | 4.730 | 4.865 | 4.670 | 4.770 | 263,113 | +0.12(+2.58%) |
Mar 08, 2022 | 4.310 | 4.690 | 4.180 | 4.650 | 433,292 | +0.30(+6.90%) |
Mar 07, 2022 | 4.330 | 4.550 | 4.200 | 4.350 | 212,067 | +0.03(+0.69%) |
Mar 04, 2022 | 4.330 | 4.545 | 4.240 | 4.320 | 267,484 | -0.06(-1.37%) |
Mar 03, 2022 | 4.670 | 4.670 | 4.170 | 4.380 | 638,685 | -0.23(-4.99%) |
Mar 02, 2022 | 4.770 | 4.890 | 4.560 | 4.610 | 750,885 | -0.12(-2.54%) |
Mar 01, 2022 | 4.850 | 5.280 | 4.650 | 4.730 | 584,371 | -0.12(-2.57%) |
Feb 28, 2022 | 5.140 | 5.140 | 4.850 | 4.855 | 299,338 | -0.28(-5.54%) |
Feb 25, 2022 | 5.680 | 5.290 | 5.040 | 5.140 | 254,901 | -0.46(-8.21%) |
Feb 24, 2022 | 5.140 | 5.600 | 5.150 | 5.600 | 597,628 | +0.16(+2.94%) |
Feb 23, 2022 | 5.860 | 6.340 | 5.410 | 5.440 | 282,911 | -0.39(-6.69%) |
Feb 22, 2022 | 6.020 | 6.240 | 5.800 | 5.830 | 243,296 | -0.31(-5.05%) |
Feb 18, 2022 | 6.140 | 0 | +0.09(+1.49%) | |||
Feb 17, 2022 | 6.490 | 6.510 | 5.960 | 6.050 | 229,342 | -0.58(-8.75%) |
Feb 16, 2022 | 6.890 | 6.900 | 6.450 | 6.630 | 214,333 | -0.36(-5.15%) |
Feb 15, 2022 | 6.740 | 7.090 | 6.660 | 6.990 | 238,800 | +0.39(+5.91%) |
Feb 14, 2022 | 6.910 | 6.935 | 6.540 | 6.600 | 204,176 | -0.34(-4.90%) |
Feb 11, 2022 | 7.580 | 7.640 | 6.860 | 6.940 | 227,415 | -0.47(-6.34%) |
Feb 10, 2022 | 7.790 | 8.030 | 7.320 | 7.410 | 287,970 | -0.68(-8.41%) |
Feb 09, 2022 | 7.900 | 8.200 | 7.860 | 8.090 | 193,326 | +0.32(+4.12%) |
Feb 08, 2022 | 7.740 | 7.850 | 7.520 | 7.770 | 171,610 | +0.03(+0.39%) |
Feb 07, 2022 | 7.620 | 7.930 | 7.232 | 7.740 | 192,409 | +0.14(+1.84%) |
Feb 04, 2022 | 7.580 | 7.720 | 7.130 | 7.600 | 246,809 | +0.33(+4.54%) |
Feb 03, 2022 | 7.670 | 7.260 | 7.270 | 172,919 | -0.53(-6.79%) | |
Feb 02, 2022 | 8.240 | 8.240 | 7.640 | 7.800 | 231,881 | -0.50(-6.02%) |
Feb 01, 2022 | 7.620 | 8.430 | 7.570 | 8.300 | 456,726 | +0.80(+10.67%) |
Jan 31, 2022 | 7.355 | 7.500 | 629,668 | -0.03(-0.40%) | ||
Jan 28, 2022 | 7.130 | 7.540 | 6.900 | 7.530 | 245,296 | +0.53(+7.57%) |
Jan 27, 2022 | 7.640 | 7.810 | 6.910 | 7.000 | 193,658 | -0.57(-7.53%) |
Jan 26, 2022 | 7.890 | 8.370 | 7.480 | 7.570 | 279,673 | -0.19(-2.45%) |
Jan 25, 2022 | 7.820 | 7.980 | 7.440 | 7.760 | 249,907 | -0.17(-2.14%) |
Jan 24, 2022 | 7.340 | 8.000 | 7.060 | 7.930 | 378,643 | +0.43(+5.73%) |
Jan 21, 2022 | 7.690 | 7.975 | 7.240 | 7.500 | 351,419 | -0.38(-4.82%) |
Jan 20, 2022 | 8.080 | 8.490 | 7.670 | 7.880 | 466,189 | -0.20(-2.48%) |
Jan 19, 2022 | 7.880 | 8.410 | 7.500 | 8.080 | 560,986 | +0.39(+5.07%) |
Jan 18, 2022 | 8.200 | 8.410 | 7.660 | 7.690 | 1,912,418 | -0.89(-10.37%) |
Jan 14, 2022 | 8.580 | 0 | +0.30(+3.62%) | |||
Jan 13, 2022 | 8.250 | 8.690 | 8.150 | 8.280 | 507,225 | +0.03(+0.36%) |
Jan 12, 2022 | 8.660 | 8.780 | 8.230 | 8.250 | 359,178 | -0.41(-4.73%) |
Jan 11, 2022 | 8.690 | 9.440 | 8.380 | 8.660 | 522,692 | -0.10(-1.14%) |
Jan 10, 2022 | 8.250 | 9.055 | 7.860 | 8.760 | 570,416 | +0.45(+5.42%) |
Jan 07, 2022 | 8.000 | 8.970 | 7.808 | 8.310 | 745,810 | +0.28(+3.49%) |
Jan 06, 2022 | 7.240 | 8.090 | 7.109 | 8.030 | 1,018,503 | +0.77(+10.61%) |
Jan 05, 2022 | 7.870 | 8.000 | 6.840 | 7.260 | 3,241,397 | -3.75(-34.06%) |
Jan 04, 2022 | 11.81 | 11.81 | 10.88 | 11.01 | 318,289 | -0.56(-4.86%) |
Jan 03, 2022 | 11.56 | 11.95 | 11.05 | 11.57 | 413,922 | +0.08(+0.71%) |
Dec 31, 2021 | 11.74 | 12.13 | 11.34 | 11.49 | 219,410 | -0.36(-3.04%) |
Dec 30, 2021 | 11.81 | 12.19 | 11.58 | 11.85 | 207,332 | +0.06(+0.52%) |
Dec 29, 2021 | 12.19 | 12.32 | 11.36 | 11.79 | 257,344 | -0.53(-4.33%) |
Dec 28, 2021 | 11.86 | 12.74 | 11.56 | 12.32 | 211,093 | +0.31(+2.61%) |
Dec 27, 2021 | 12.68 | 12.91 | 11.54 | 12.01 | 226,750 | -0.67(-5.30%) |
Dec 23, 2021 | 12.66 | 12.91 | 12.25 | 12.68 | 229,793 | +0.44(+3.57%) |
Dec 22, 2021 | 12.28 | 12.58 | 11.80 | 12.24 | 268,113 | -0.85(-6.48%) |
Dec 21, 2021 | 13.67 | 13.67 | 12.22 | 13.09 | 226,423 | -0.33(-2.49%) |
Dec 20, 2021 | 13.03 | 13.58 | 12.36 | 13.43 | 682,491 | +0.70(+5.47%) |
Dec 17, 2021 | 12.75 | 13.31 | 12.22 | 12.73 | 2,320,000 | -0.12(-0.92%) |
Dec 16, 2021 | 13.28 | 14.27 | 12.80 | 12.85 | 422,165 | -0.26(-2.00%) |
Dec 15, 2021 | 13.60 | 13.86 | 12.76 | 13.11 | 543,580 | -1.05(-7.38%) |
Dec 14, 2021 | 14.38 | 14.95 | 13.42 | 14.16 | 379,781 | -1.29(-8.36%) |
Dec 13, 2021 | 15.72 | 17.00 | 14.73 | 15.45 | 327,807 | -0.32(-2.04%) |
Dec 10, 2021 | 15.79 | 16.65 | 15.50 | 15.77 | 352,827 | -0.63(-3.84%) |
Dec 09, 2021 | 16.64 | 17.29 | 15.81 | 16.40 | 210,749 | -0.38(-2.28%) |
Dec 08, 2021 | 16.22 | 17.13 | 16.10 | 16.78 | 230,722 | +0.47(+2.90%) |
Dec 07, 2021 | 15.84 | 16.64 | 15.71 | 16.31 | 172,797 | +0.67(+4.28%) |
Dec 06, 2021 | 15.77 | 16.05 | 15.22 | 15.64 | 225,056 | -0.11(-0.70%) |
Dec 03, 2021 | 16.76 | 16.92 | 15.53 | 15.75 | 188,842 | -0.30(-1.87%) |
Dec 02, 2021 | 16.40 | 16.70 | 14.99 | 16.05 | 388,924 | -0.28(-1.70%) |
Dec 01, 2021 | 16.20 | 16.80 | 16.01 | 16.33 | 509,849 | +0.04(+0.23%) |
Nov 30, 2021 | 14.53 | 16.42 | 14.21 | 16.29 | 1,052,932 | +2.14(+15.12%) |
Nov 29, 2021 | 14.09 | 14.62 | 14.05 | 14.15 | 273,758 | +0.48(+3.51%) |
Nov 26, 2021 | 14.25 | 14.61 | 13.45 | 13.67 | 143,134 | -0.72(-5.02%) |
Nov 24, 2021 | 13.93 | 14.81 | 13.48 | 14.39 | 137,874 | +0.42(+3.02%) |
Nov 23, 2021 | 13.50 | 14.11 | 13.03 | 13.97 | 354,933 | +0.47(+3.48%) |
Nov 22, 2021 | 14.28 | 14.87 | 13.50 | 13.50 | 281,041 | -0.65(-4.59%) |
Nov 19, 2021 | 14.28 | 14.93 | 14.02 | 14.15 | 120,038 | -0.10(-0.70%) |
Nov 18, 2021 | 14.47 | 14.34 | 14.18 | 14.25 | 113,192 | -0.18(-1.25%) |
Nov 17, 2021 | 15.44 | 15.68 | 13.86 | 14.43 | 364,889 | -0.84(-5.50%) |
Nov 16, 2021 | 15.35 | 15.93 | 14.80 | 15.27 | 320,703 | -0.07(-0.46%) |
Nov 15, 2021 | 16.50 | 16.54 | 15.25 | 15.34 | 210,087 | -1.11(-6.75%) |
Nov 12, 2021 | 16.12 | 16.75 | 15.71 | 16.45 | 168,681 | +0.36(+2.24%) |
Nov 11, 2021 | 16.36 | 16.66 | 15.79 | 16.09 | 153,315 | -0.55(-3.31%) |
Nov 10, 2021 | 16.52 | 16.64 | 178,122 | +0.24(+1.46%) | ||
Nov 09, 2021 | 16.49 | 16.57 | 15.83 | 16.40 | 112,567 | -0.02(-0.12%) |
Nov 08, 2021 | 15.65 | 16.66 | 15.62 | 16.42 | 175,350 | +0.91(+5.87%) |
Nov 05, 2021 | 16.40 | 17.17 | 14.73 | 15.51 | 277,337 | -0.92(-5.60%) |
Nov 04, 2021 | 16.86 | 18.06 | 15.71 | 16.43 | 258,593 | -0.42(-2.49%) |
Nov 03, 2021 | 16.00 | 17.47 | 15.75 | 16.85 | 242,628 | +0.70(+4.33%) |
Nov 02, 2021 | 15.55 | 16.18 | 14.78 | 16.15 | 381,773 | +0.79(+5.14%) |
Nov 01, 2021 | 16.58 | 15.89 | 15.05 | 15.36 | 419,291 | -0.95(-5.82%) |
Oct 29, 2021 | 16.64 | 17.45 | 16.16 | 16.31 | 100,890 | -0.51(-3.03%) |
Oct 28, 2021 | 17.02 | 17.45 | 16.64 | 16.82 | 112,442 | -0.25(-1.46%) |
Oct 27, 2021 | 17.46 | 17.66 | 17.05 | 17.07 | 78,529 | -0.56(-3.18%) |
Oct 26, 2021 | 17.68 | 17.63 | 145,776 | +0.19(+1.09%) | ||
Oct 25, 2021 | 18.50 | 18.84 | 16.97 | 17.44 | 193,534 | -1.05(-5.68%) |
Oct 22, 2021 | 18.30 | 18.55 | 16.69 | 18.49 | 160,464 | +0.23(+1.26%) |
Oct 21, 2021 | 19.42 | 19.78 | 18.21 | 18.26 | 74,116 | -1.12(-5.78%) |
Oct 20, 2021 | 21.28 | 21.28 | 19.32 | 19.38 | 247,933 | -1.59(-7.58%) |
Oct 19, 2021 | 20.67 | 21.28 | 20.32 | 20.97 | 231,584 | +0.22(+1.06%) |
Oct 18, 2021 | 21.66 | 21.87 | 20.56 | 20.75 | 167,207 | -1.25(-5.68%) |
Oct 15, 2021 | 22.27 | 22.27 | 21.05 | 22.00 | 178,674 | +0.18(+0.82%) |
Oct 14, 2021 | 21.67 | 22.34 | 21.56 | 21.82 | 192,099 | +0.19(+0.88%) |
Oct 13, 2021 | 21.16 | 21.68 | 20.97 | 21.63 | 121,500 | +0.45(+2.12%) |
Oct 12, 2021 | 19.82 | 21.27 | 19.73 | 21.18 | 125,887 | +1.46(+7.40%) |
Oct 11, 2021 | 20.41 | 20.41 | 19.62 | 19.72 | 138,110 | -0.46(-2.28%) |
Oct 08, 2021 | 19.67 | 20.55 | 19.41 | 20.18 | 243,923 | +0.53(+2.70%) |
Oct 07, 2021 | 19.49 | 19.79 | 19.02 | 19.65 | 202,347 | +0.24(+1.24%) |
Oct 06, 2021 | 18.97 | 19.76 | 18.97 | 19.41 | 338,519 | +0.11(+0.57%) |
Oct 05, 2021 | 18.94 | 19.40 | 18.36 | 19.30 | 350,362 | +0.42(+2.22%) |
Oct 04, 2021 | 18.69 | 19.36 | 18.07 | 18.88 | 105,543 | +0.14(+0.75%) |
Oct 01, 2021 | 18.58 | 19.42 | 18.27 | 18.74 | 222,017 | +0.13(+0.70%) |
Sep 30, 2021 | 18.21 | 19.15 | 18.05 | 18.61 | 193,837 | +0.50(+2.76%) |
Sep 29, 2021 | 20.99 | 21.06 | 17.01 | 18.11 | 749,112 | -2.60(-12.55%) |
Sep 28, 2021 | 22.29 | 22.29 | 20.49 | 20.71 | 238,297 | -1.63(-7.30%) |
Sep 27, 2021 | 21.07 | 22.49 | 21.00 | 22.34 | 120,118 | +1.39(+6.63%) |
Sep 24, 2021 | 21.45 | 21.45 | 20.74 | 20.95 | 118,957 | -0.88(-4.03%) |
Sep 23, 2021 | 22.49 | 22.49 | 20.85 | 21.83 | 91,110 | +0.71(+3.36%) |
Sep 22, 2021 | 21.18 | 21.52 | 20.59 | 21.12 | 51,738 | +0.15(+0.72%) |
Sep 21, 2021 | 21.33 | 21.58 | 20.62 | 20.97 | 51,725 | -0.28(-1.32%) |
Sep 20, 2021 | 21.79 | 21.79 | 20.63 | 21.25 | 112,944 | -0.92(-4.15%) |
Sep 17, 2021 | 22.13 | 23.61 | 21.40 | 22.17 | 1,220,750 | +0.13(+0.59%) |
Sep 16, 2021 | 21.62 | 22.57 | 20.92 | 22.04 | 246,940 | +0.39(+1.80%) |
Sep 15, 2021 | 20.98 | 21.76 | 20.87 | 21.65 | 147,448 | +0.85(+4.09%) |
Sep 14, 2021 | 20.38 | 20.93 | 19.80 | 20.80 | 265,596 | +0.30(+1.46%) |
Sep 13, 2021 | 18.86 | 20.76 | 17.75 | 20.50 | 603,691 | +1.65(+8.75%) |
Sep 10, 2021 | 18.40 | 18.89 | 17.80 | 18.85 | 240,326 | +0.44(+2.39%) |
Sep 09, 2021 | 17.16 | 18.47 | 17.05 | 18.41 | 314,973 | +1.13(+6.54%) |
Sep 08, 2021 | 17.63 | 18.25 | 17.12 | 17.28 | 108,982 | -0.41(-2.32%) |
Sep 07, 2021 | 17.11 | 17.89 | 16.52 | 17.69 | 244,729 | +0.54(+3.15%) |
Sep 03, 2021 | 16.99 | 17.25 | 16.71 | 17.15 | 134,036 | -0.01(-0.06%) |
Sep 02, 2021 | 16.59 | 17.27 | 16.07 | 17.16 | 86,402 | +0.63(+3.81%) |
Sep 01, 2021 | 16.46 | 16.80 | 15.83 | 16.53 | 106,352 | +0.18(+1.10%) |
Aug 31, 2021 | 16.55 | 17.30 | 15.86 | 16.35 | 152,070 | -0.52(-3.08%) |
Aug 30, 2021 | 16.60 | 17.37 | 16.48 | 16.87 | 111,939 | +0.37(+2.24%) |
Aug 27, 2021 | 17.14 | 17.93 | 16.24 | 16.50 | 216,125 | -0.60(-3.51%) |
Aug 26, 2021 | 17.27 | 17.84 | 16.94 | 17.10 | 51,675 | -0.23(-1.33%) |
Aug 25, 2021 | 16.76 | 17.71 | 16.76 | 17.33 | 74,705 | +0.59(+3.52%) |
Aug 24, 2021 | 17.51 | 17.63 | 16.36 | 16.74 | 60,288 | -0.79(-4.51%) |
Aug 23, 2021 | 17.05 | 17.88 | 17.00 | 17.53 | 129,461 | +0.78(+4.66%) |
Aug 20, 2021 | 16.55 | 16.78 | 15.52 | 16.75 | 180,584 | -0.13(-0.77%) |
Aug 19, 2021 | 17.54 | 17.99 | 16.50 | 16.88 | 280,476 | -0.98(-5.49%) |
Aug 18, 2021 | 18.36 | 18.67 | 17.77 | 17.86 | 97,737 | -0.64(-3.46%) |
Aug 17, 2021 | 18.60 | 18.87 | 17.87 | 18.50 | 130,578 | -0.49(-2.58%) |
Aug 16, 2021 | 19.38 | 19.55 | 18.76 | 18.99 | 58,717 | -0.41(-2.11%) |
Aug 13, 2021 | 20.18 | 20.18 | 19.35 | 19.40 | 40,397 | -0.33(-1.67%) |
Aug 12, 2021 | 20.23 | 20.23 | 19.55 | 19.73 | 64,187 | -0.40(-1.99%) |
Aug 11, 2021 | 20.41 | 20.64 | 19.89 | 20.13 | 68,778 | -0.31(-1.52%) |
Aug 10, 2021 | 21.27 | 21.36 | 20.38 | 20.44 | 53,933 | -0.86(-4.04%) |
Aug 09, 2021 | 20.56 | 21.79 | 20.56 | 21.30 | 109,624 | +0.62(+3.00%) |
Aug 06, 2021 | 21.68 | 22.12 | 20.55 | 20.68 | 280,814 | -0.82(-3.81%) |
Aug 05, 2021 | 20.32 | 21.76 | 20.32 | 21.50 | 99,417 | +1.12(+5.50%) |
Aug 04, 2021 | 20.69 | 21.98 | 20.25 | 20.38 | 30,618 | -0.59(-2.81%) |
Aug 03, 2021 | 21.66 | 21.96 | 20.41 | 20.97 | 181,349 | -0.57(-2.65%) |
Aug 02, 2021 | 21.28 | 21.80 | 20.85 | 21.54 | 134,492 | +0.48(+2.28%) |
Jul 30, 2021 | 21.34 | 21.50 | 20.39 | 21.06 | 110,100 | -0.29(-1.36%) |
Jul 29, 2021 | 21.98 | 22.43 | 20.87 | 21.35 | 82,600 | -0.50(-2.29%) |
Jul 28, 2021 | 20.44 | 22.05 | 20.33 | 21.85 | 118,537 | +1.61(+7.95%) |
Jul 27, 2021 | 20.27 | 20.68 | 19.83 | 20.24 | 72,191 | -0.09(-0.44%) |
Jul 26, 2021 | 21.05 | 21.20 | 19.87 | 20.33 | 109,995 | -0.67(-3.19%) |
Jul 23, 2021 | 21.96 | 21.96 | 20.68 | 21.00 | 60,122 | -0.99(-4.50%) |
Jul 22, 2021 | 22.54 | 23.23 | 21.87 | 21.99 | 46,665 | -0.76(-3.34%) |
Jul 21, 2021 | 23.46 | 23.81 | 22.37 | 22.75 | 42,254 | -0.58(-2.49%) |
Jul 20, 2021 | 22.84 | 23.70 | 22.81 | 23.33 | 103,942 | +0.53(+2.32%) |
Jul 19, 2021 | 22.62 | 23.40 | 22.30 | 22.80 | 76,494 | -0.19(-0.83%) |
Jul 16, 2021 | 22.68 | 23.61 | 22.47 | 22.99 | 76,652 | +0.56(+2.50%) |
Jul 15, 2021 | 22.42 | 22.50 | 21.80 | 22.43 | 71,900 | -0.02(-0.09%) |
Jul 14, 2021 | 22.96 | 23.00 | 21.93 | 22.45 | 86,053 | -0.25(-1.10%) |
Jul 13, 2021 | 22.44 | 22.94 | 21.94 | 22.70 | 1,071,796 | -0.04(-0.18%) |
Jul 12, 2021 | 23.15 | 23.15 | 22.41 | 22.74 | 38,127 | -0.53(-2.28%) |
Jul 09, 2021 | 23.17 | 23.52 | 22.90 | 23.27 | 48,249 | +0.36(+1.57%) |
Jul 08, 2021 | 22.42 | 23.08 | 22.42 | 22.91 | 71,589 | +0.15(+0.66%) |
Jul 07, 2021 | 23.16 | 23.71 | 22.40 | 22.76 | 70,813 | -0.29(-1.26%) |
Jul 06, 2021 | 23.50 | 23.59 | 22.84 | 23.05 | 100,432 | -0.28(-1.20%) |
Jul 02, 2021 | 23.67 | 23.75 | 23.00 | 23.33 | 192,584 | -0.07(-0.30%) |
Jul 01, 2021 | 22.64 | 23.84 | 22.39 | 23.40 | 182,780 | +0.89(+3.95%) |
Jun 30, 2021 | 22.01 | 23.11 | 21.80 | 22.51 | 276,506 | +0.39(+1.76%) |
Jun 29, 2021 | 23.26 | 23.26 | 21.88 | 22.12 | 114,726 | -0.93(-4.03%) |
Jun 28, 2021 | 23.98 | 24.38 | 22.83 | 23.05 | 130,597 | -0.89(-3.72%) |
Jun 25, 2021 | 23.73 | 24.01 | 23.23 | 23.94 | 1,440,338 | +0.29(+1.23%) |
Jun 24, 2021 | 24.39 | 24.85 | 23.34 | 23.65 | 136,319 | -0.26(-1.09%) |
Jun 23, 2021 | 23.98 | 24.42 | 23.31 | 23.91 | 119,463 | -0.08(-0.33%) |
Jun 22, 2021 | 24.30 | 24.30 | 22.76 | 23.99 | 118,955 | -0.38(-1.56%) |
Jun 21, 2021 | 24.02 | 24.50 | 23.82 | 24.37 | 124,191 | +0.42(+1.75%) |
Jun 18, 2021 | 23.12 | 24.00 | 22.43 | 23.95 | 528,742 | +0.24(+1.01%) |
Jun 17, 2021 | 23.20 | 23.93 | 22.76 | 23.71 | 87,479 | +0.59(+2.55%) |
Jun 16, 2021 | 23.07 | 23.84 | 22.52 | 23.12 | 108,780 | +0.03(+0.13%) |
Jun 15, 2021 | 23.46 | 23.64 | 22.46 | 23.09 | 84,670 | -0.42(-1.79%) |
Jun 14, 2021 | 23.96 | 24.19 | 23.05 | 23.51 | 127,998 | -0.34(-1.43%) |
Jun 11, 2021 | 22.84 | 23.96 | 22.84 | 23.85 | 81,160 | +1.01(+4.42%) |
Jun 10, 2021 | 22.83 | 23.00 | 21.81 | 22.84 | 122,192 | +0.07(+0.31%) |
Jun 09, 2021 | 22.71 | 23.40 | 22.28 | 22.77 | 109,338 | +0.21(+0.93%) |
Jun 08, 2021 | 23.04 | 23.27 | 22.13 | 22.56 | 71,071 | -0.43(-1.87%) |
Jun 07, 2021 | 21.60 | 23.44 | 21.60 | 22.99 | 173,701 | +1.48(+6.88%) |
Jun 04, 2021 | 21.59 | 21.99 | 21.27 | 21.51 | 58,053 | -0.12(-0.55%) |
Jun 03, 2021 | 20.99 | 21.90 | 20.67 | 21.63 | 129,467 | +0.60(+2.85%) |
Jun 02, 2021 | 21.46 | 21.46 | 20.43 | 21.03 | 146,598 | -0.21(-0.99%) |
Jun 01, 2021 | 21.16 | 22.06 | 20.21 | 21.24 | 195,430 | +0.12(+0.57%) |
May 28, 2021 | 22.87 | 23.42 | 20.86 | 21.12 | 115,363 | -1.51(-6.67%) |
May 27, 2021 | 22.15 | 22.73 | 21.42 | 22.63 | 185,871 | +0.66(+3.00%) |
May 26, 2021 | 20.58 | 22.03 | 20.50 | 21.97 | 124,392 | +1.40(+6.81%) |
May 25, 2021 | 20.54 | 21.13 | 20.32 | 20.57 | 118,022 | +0.02(+0.10%) |
May 24, 2021 | 22.06 | 22.80 | 20.35 | 20.55 | 187,162 | -1.88(-8.38%) |
May 21, 2021 | 21.97 | 22.50 | 21.20 | 22.43 | 188,070 | +0.78(+3.60%) |
May 20, 2021 | 21.09 | 22.40 | 20.77 | 21.65 | 133,379 | +0.45(+2.12%) |
May 19, 2021 | 20.00 | 21.27 | 20.00 | 21.20 | 159,434 | +0.45(+2.17%) |
May 18, 2021 | 20.48 | 20.98 | 19.85 | 20.75 | 183,978 | -0.01(-0.05%) |
May 17, 2021 | 20.21 | 21.49 | 19.56 | 20.76 | 733,629 | +0.23(+1.12%) |
May 14, 2021 | 19.73 | 21.50 | 19.48 | 20.53 | 160,389 | +0.81(+4.11%) |
May 13, 2021 | 19.85 | 20.54 | 18.81 | 19.72 | 131,546 | +0.15(+0.77%) |
May 12, 2021 | 17.55 | 20.64 | 17.55 | 19.57 | 150,125 | +1.76(+9.88%) |
May 11, 2021 | 18.30 | 19.68 | 17.27 | 17.81 | 183,192 | -0.67(-3.63%) |
May 10, 2021 | 19.96 | 20.41 | 18.26 | 18.48 | 137,153 | -1.45(-7.28%) |
May 07, 2021 | 19.89 | 20.28 | 19.01 | 19.93 | 151,034 | +0.09(+0.45%) |
May 06, 2021 | 19.82 | 20.24 | 18.76 | 19.84 | 129,913 | -0.13(-0.65%) |
May 05, 2021 | 19.23 | 20.63 | 19.11 | 19.97 | 100,602 | +0.70(+3.63%) |
May 04, 2021 | 19.68 | 19.75 | 18.67 | 19.27 | 110,566 | -0.64(-3.21%) |