Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.760 | 3.770 | 3.650 | 3.650 | 14,916 | +0.00(+0.00%) |
Apr 28, 2022 | 3.700 | 3.780 | 3.650 | 3.650 | 21,881 | -0.05(-1.35%) |
Apr 27, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 11,107 | -0.01(-0.27%) |
Apr 26, 2022 | 3.663 | 3.760 | 3.663 | 3.710 | 15,027 | +0.07(+1.92%) |
Apr 25, 2022 | 3.650 | 3.785 | 3.550 | 3.640 | 24,398 | -0.01(-0.27%) |
Apr 22, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 17,168 | -0.08(-2.14%) |
Apr 21, 2022 | 3.670 | 3.751 | 3.670 | 3.730 | 23,346 | +0.14(+3.90%) |
Apr 20, 2022 | 3.616 | 3.880 | 3.590 | 3.590 | 25,425 | -0.06(-1.64%) |
Apr 19, 2022 | 3.630 | 3.749 | 3.625 | 3.650 | 37,834 | -0.01(-0.32%) |
Apr 18, 2022 | 3.700 | 3.700 | 3.662 | 3.662 | 17,019 | -0.05(-1.30%) |
Apr 14, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 411 | -0.06(-1.72%) |
Apr 13, 2022 | 3.770 | 3.890 | 3.690 | 3.775 | 17,613 | +0.06(+1.75%) |
Apr 12, 2022 | 4.010 | 4.118 | 3.710 | 3.710 | 59,037 | -0.14(-3.64%) |
Apr 11, 2022 | 3.790 | 3.950 | 3.660 | 3.850 | 106,482 | +0.28(+7.84%) |
Apr 08, 2022 | 3.890 | 3.890 | 3.550 | 3.570 | 40,855 | -0.08(-2.19%) |
Apr 07, 2022 | 3.750 | 3.750 | 3.620 | 3.650 | 9,849 | -0.04(-1.08%) |
Apr 06, 2022 | 3.620 | 3.751 | 3.620 | 3.690 | 27,853 | +0.06(+1.65%) |
Apr 05, 2022 | 3.790 | 3.820 | 3.620 | 3.630 | 40,930 | -0.15(-3.97%) |
Apr 04, 2022 | 3.610 | 3.900 | 3.610 | 3.780 | 51,962 | +0.13(+3.56%) |
Apr 01, 2022 | 3.640 | 3.780 | 3.560 | 3.650 | 91,345 | +0.15(+4.29%) |
Mar 31, 2022 | 3.990 | 3.990 | 3.500 | 3.500 | 119,220 | -0.16(-4.37%) |
Mar 30, 2022 | 4.000 | 4.200 | 3.660 | 3.660 | 56,344 | -0.33(-8.27%) |
Mar 29, 2022 | 4.020 | 4.433 | 3.820 | 3.990 | 77,156 | +0.00(+0.00%) |
Mar 28, 2022 | 4.280 | 4.440 | 3.990 | 3.990 | 33,267 | -0.33(-7.64%) |
Mar 25, 2022 | 4.320 | 4.460 | 4.320 | 4.320 | 23,454 | -0.01(-0.23%) |
Mar 24, 2022 | 4.450 | 4.588 | 4.330 | 4.330 | 51,585 | -0.01(-0.23%) |
Mar 23, 2022 | 4.520 | 4.700 | 4.340 | 4.340 | 58,982 | -0.13(-2.91%) |
Mar 22, 2022 | 4.600 | 4.740 | 4.370 | 4.470 | 53,300 | -0.14(-3.04%) |
Mar 21, 2022 | 4.800 | 4.800 | 4.530 | 4.610 | 39,477 | -0.19(-3.96%) |
Mar 18, 2022 | 4.700 | 4.841 | 4.500 | 4.800 | 74,598 | +0.20(+4.35%) |
Mar 17, 2022 | 4.900 | 4.930 | 4.540 | 4.600 | 49,537 | -0.24(-4.96%) |
Mar 16, 2022 | 6.060 | 6.060 | 4.570 | 4.840 | 140,685 | -0.01(-0.21%) |
Mar 15, 2022 | 4.500 | 5.050 | 4.180 | 4.850 | 25,040 | +0.31(+6.83%) |
Mar 14, 2022 | 4.600 | 4.670 | 4.210 | 4.540 | 26,997 | -0.06(-1.30%) |
Mar 11, 2022 | 4.870 | 4.870 | 4.440 | 4.600 | 35,483 | -0.27(-5.52%) |
Mar 10, 2022 | 4.770 | 4.940 | 4.770 | 4.869 | 20,752 | +0.02(+0.39%) |
Mar 09, 2022 | 4.960 | 5.400 | 4.810 | 4.850 | 102,064 | -0.05(-1.02%) |
Mar 08, 2022 | 4.770 | 4.900 | 4.770 | 4.900 | 16,662 | -0.14(-2.78%) |
Mar 07, 2022 | 4.830 | 5.040 | 4.730 | 5.040 | 30,636 | +0.33(+7.01%) |
Mar 04, 2022 | 4.700 | 4.940 | 4.600 | 4.710 | 23,101 | -0.05(-1.00%) |
Mar 03, 2022 | 5.220 | 5.450 | 4.690 | 4.758 | 44,617 | -0.58(-10.90%) |
Mar 02, 2022 | 6.000 | 6.330 | 5.140 | 5.340 | 391,485 | -0.16(-2.91%) |
Mar 01, 2022 | 5.740 | 5.740 | 5.330 | 5.500 | 3,744 | +0.06(+1.10%) |
Feb 28, 2022 | 6.130 | 6.590 | 5.010 | 5.440 | 33,080 | -1.08(-16.56%) |
Feb 25, 2022 | 6.380 | 6.650 | 6.380 | 6.520 | 21,152 | +0.50(+8.31%) |
Feb 24, 2022 | 6.080 | 6.400 | 6.020 | 6.020 | 9,018 | -0.40(-6.23%) |
Feb 23, 2022 | 6.690 | 6.690 | 6.400 | 6.420 | 3,148 | -0.28(-4.18%) |
Feb 22, 2022 | 6.660 | 6.700 | 6.660 | 6.700 | 2,875 | -0.10(-1.47%) |
Feb 18, 2022 | 6.800 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 6.630 | 6.956 | 6.630 | 6.800 | 1,796 | +0.32(+4.94%) |
Feb 16, 2022 | 6.590 | 6.590 | 6.480 | 6.480 | 2,930 | -0.11(-1.73%) |
Feb 15, 2022 | 6.350 | 6.880 | 6.327 | 6.594 | 10,156 | +0.39(+6.36%) |
Feb 14, 2022 | 6.690 | 7.075 | 6.180 | 6.200 | 14,910 | -1.05(-14.48%) |
Feb 11, 2022 | 6.950 | 7.370 | 6.950 | 7.250 | 5,676 | +0.00(+0.00%) |
Feb 10, 2022 | 7.140 | 7.375 | 7.140 | 7.250 | 3,683 | -0.25(-3.33%) |
Feb 09, 2022 | 7.240 | 7.960 | 7.240 | 7.500 | 12,107 | +0.26(+3.59%) |
Feb 08, 2022 | 6.573 | 7.335 | 6.573 | 7.240 | 5,221 | +0.24(+3.43%) |
Feb 07, 2022 | 6.960 | 7.305 | 6.960 | 7.000 | 18,137 | +0.00(+0.00%) |
Feb 04, 2022 | 7.070 | 7.100 | 7.000 | 7.000 | 3,782 | -0.24(-3.31%) |
Feb 03, 2022 | 7.310 | 7.100 | 7.240 | 3,517 | -0.12(-1.63%) | |
Feb 02, 2022 | 7.400 | 7.400 | 7.040 | 7.360 | 2,199 | +0.04(+0.55%) |
Feb 01, 2022 | 7.200 | 7.327 | 7.200 | 7.320 | 4,061 | +0.36(+5.17%) |
Jan 28, 2022 | 6.940 | 7.410 | 6.480 | 6.960 | 65,655 | -0.02(-0.29%) |
Jan 27, 2022 | 7.200 | 7.200 | 6.670 | 6.980 | 21,376 | -0.21(-2.99%) |
Jan 26, 2022 | 6.790 | 7.500 | 6.790 | 7.195 | 9,688 | +0.53(+7.87%) |
Jan 25, 2022 | 6.620 | 6.900 | 5.710 | 6.670 | 35,223 | -0.45(-6.32%) |
Jan 24, 2022 | 7.403 | 7.403 | 7.020 | 7.120 | 9,589 | -0.35(-4.69%) |
Jan 21, 2022 | 7.150 | 7.470 | 7.130 | 7.470 | 5,676 | -0.02(-0.27%) |
Jan 20, 2022 | 7.680 | 7.680 | 7.300 | 7.490 | 15,653 | -0.18(-2.35%) |
Jan 19, 2022 | 7.800 | 8.490 | 7.670 | 7.670 | 33,850 | +0.07(+0.92%) |
Jan 18, 2022 | 7.960 | 8.540 | 7.581 | 7.600 | 35,868 | -0.58(-7.15%) |
Jan 14, 2022 | 8.185 | 0 | -0.34(-4.04%) | |||
Jan 13, 2022 | 8.770 | 8.790 | 8.150 | 8.530 | 16,694 | -0.23(-2.63%) |
Jan 12, 2022 | 8.320 | 9.250 | 8.310 | 8.760 | 7,225 | +0.46(+5.54%) |
Jan 11, 2022 | 8.640 | 8.980 | 8.270 | 8.300 | 24,965 | -0.39(-4.49%) |
Jan 10, 2022 | 8.780 | 8.780 | 8.500 | 8.690 | 3,775 | -0.10(-1.08%) |
Jan 07, 2022 | 8.090 | 8.825 | 8.038 | 8.785 | 13,636 | +0.63(+7.79%) |
Jan 06, 2022 | 7.700 | 8.150 | 7.560 | 8.150 | 7,259 | +0.42(+5.43%) |
Jan 05, 2022 | 7.510 | 7.950 | 7.510 | 7.730 | 15,715 | +0.02(+0.26%) |
Jan 04, 2022 | 7.880 | 8.360 | 7.500 | 7.710 | 11,193 | -0.33(-4.10%) |
Jan 03, 2022 | 8.030 | 8.040 | 8.030 | 8.040 | 1,433 | -0.03(-0.35%) |
Dec 31, 2021 | 8.120 | 8.170 | 8.010 | 8.068 | 7,982 | -0.03(-0.39%) |
Dec 30, 2021 | 7.910 | 8.290 | 7.910 | 8.100 | 4,541 | +0.21(+2.66%) |
Dec 29, 2021 | 7.700 | 8.507 | 7.700 | 7.890 | 19,261 | +0.20(+2.60%) |
Dec 28, 2021 | 7.600 | 7.840 | 7.550 | 7.690 | 13,053 | +0.13(+1.72%) |
Dec 27, 2021 | 7.380 | 7.840 | 7.380 | 7.560 | 25,219 | +0.06(+0.80%) |
Dec 23, 2021 | 7.450 | 7.650 | 7.390 | 7.500 | 29,621 | +0.10(+1.35%) |
Dec 22, 2021 | 7.770 | 8.080 | 7.390 | 7.400 | 20,876 | -0.52(-6.57%) |
Dec 21, 2021 | 7.750 | 8.200 | 7.000 | 7.920 | 37,647 | +0.40(+5.32%) |
Dec 20, 2021 | 7.560 | 8.480 | 7.520 | 7.520 | 31,238 | +0.01(+0.13%) |
Dec 17, 2021 | 7.640 | 8.225 | 7.510 | 7.510 | 19,859 | -0.23(-2.97%) |
Dec 16, 2021 | 8.390 | 8.500 | 7.710 | 7.740 | 17,166 | -1.25(-13.90%) |
Dec 15, 2021 | 9.130 | 9.200 | 8.790 | 8.990 | 5,352 | +0.20(+2.28%) |
Dec 14, 2021 | 8.340 | 9.290 | 8.270 | 8.790 | 21,010 | +0.66(+8.12%) |
Dec 13, 2021 | 9.480 | 9.480 | 8.040 | 8.130 | 39,780 | -1.27(-13.51%) |
Dec 10, 2021 | 9.490 | 9.700 | 9.360 | 9.400 | 11,034 | -0.27(-2.79%) |
Dec 09, 2021 | 9.890 | 10.29 | 9.400 | 9.670 | 24,119 | -0.51(-5.01%) |
Dec 08, 2021 | 10.28 | 10.88 | 9.937 | 10.18 | 38,471 | +0.23(+2.31%) |
Dec 07, 2021 | 8.400 | 10.69 | 8.400 | 9.950 | 102,533 | +1.68(+20.31%) |
Dec 06, 2021 | 7.950 | 8.890 | 7.730 | 8.270 | 94,684 | +0.50(+6.44%) |
Dec 03, 2021 | 7.800 | 7.900 | 7.627 | 7.770 | 8,156 | -0.03(-0.38%) |
Dec 02, 2021 | 8.090 | 8.310 | 7.800 | 7.800 | 8,243 | -0.30(-3.70%) |
Dec 01, 2021 | 8.280 | 8.570 | 7.369 | 8.100 | 20,646 | -0.12(-1.46%) |
Nov 30, 2021 | 9.300 | 9.300 | 7.720 | 8.220 | 87,994 | -0.28(-3.29%) |
Nov 29, 2021 | 8.690 | 9.080 | 8.500 | 8.500 | 21,637 | -0.19(-2.19%) |
Nov 26, 2021 | 9.000 | 9.345 | 8.690 | 8.690 | 6,952 | -0.31(-3.44%) |
Nov 24, 2021 | 9.000 | 9.210 | 8.734 | 9.000 | 17,779 | +0.00(+0.00%) |
Nov 23, 2021 | 9.510 | 9.730 | 9.000 | 9.000 | 12,540 | -0.29(-3.15%) |
Nov 22, 2021 | 9.750 | 9.830 | 9.293 | 9.293 | 12,768 | -0.47(-4.79%) |
Nov 19, 2021 | 9.750 | 9.830 | 9.750 | 9.760 | 19,565 | +0.14(+1.46%) |
Nov 18, 2021 | 9.680 | 9.620 | 9.620 | 9.620 | 15,246 | +0.26(+2.78%) |
Nov 17, 2021 | 9.770 | 9.850 | 9.340 | 9.360 | 28,911 | -0.29(-3.01%) |
Nov 16, 2021 | 10.07 | 10.59 | 9.500 | 9.650 | 23,456 | -0.64(-6.22%) |
Nov 15, 2021 | 11.00 | 11.00 | 10.06 | 10.29 | 19,360 | -0.71(-6.45%) |
Nov 12, 2021 | 11.60 | 11.97 | 10.98 | 11.00 | 13,325 | -0.60(-5.17%) |
Nov 11, 2021 | 11.99 | 12.00 | 11.60 | 11.60 | 7,061 | +0.27(+2.38%) |
Nov 09, 2021 | 10.99 | 11.69 | 10.99 | 11.33 | 9,275 | -0.17(-1.48%) |
Nov 08, 2021 | 11.68 | 11.70 | 11.50 | 11.50 | 2,833 | -0.21(-1.79%) |
Nov 05, 2021 | 11.75 | 11.90 | 11.70 | 11.71 | 6,950 | -0.11(-0.93%) |
Nov 04, 2021 | 11.79 | 11.90 | 11.70 | 11.82 | 10,709 | +0.62(+5.54%) |
Nov 03, 2021 | 11.71 | 11.71 | 11.20 | 11.20 | 11,531 | -0.30(-2.61%) |
Nov 02, 2021 | 11.28 | 11.76 | 11.28 | 11.50 | 9,893 | -0.09(-0.78%) |
Nov 01, 2021 | 11.40 | 11.94 | 11.24 | 11.59 | 14,222 | +0.35(+3.11%) |
Oct 29, 2021 | 11.88 | 11.88 | 11.02 | 11.24 | 19,479 | +0.11(+0.99%) |
Oct 28, 2021 | 11.79 | 11.82 | 11.13 | 11.13 | 26,081 | -0.69(-5.84%) |
Oct 27, 2021 | 11.51 | 12.00 | 11.51 | 11.82 | 10,906 | -0.01(-0.08%) |
Oct 26, 2021 | 11.77 | 11.84 | 11.83 | 9,696 | +0.02(+0.17%) | |
Oct 25, 2021 | 11.83 | 11.83 | 11.77 | 11.81 | 13,184 | -0.03(-0.25%) |
Oct 22, 2021 | 12.22 | 12.26 | 11.80 | 11.84 | 23,852 | -0.31(-2.55%) |
Oct 21, 2021 | 11.83 | 12.29 | 11.81 | 12.15 | 13,479 | +0.06(+0.50%) |
Oct 20, 2021 | 11.76 | 12.14 | 11.76 | 12.09 | 22,272 | +0.25(+2.11%) |
Oct 19, 2021 | 11.76 | 12.40 | 11.71 | 11.84 | 35,000 | +0.00(+0.00%) |
Oct 18, 2021 | 11.70 | 11.93 | 11.70 | 11.84 | 14,621 | +0.14(+1.20%) |
Oct 15, 2021 | 11.90 | 12.23 | 11.40 | 11.70 | 33,926 | -0.04(-0.34%) |
Oct 14, 2021 | 11.39 | 11.87 | 11.01 | 11.74 | 18,370 | +0.39(+3.44%) |
Oct 13, 2021 | 12.21 | 12.50 | 10.88 | 11.35 | 63,630 | -0.96(-7.80%) |
Oct 12, 2021 | 12.54 | 12.70 | 12.31 | 12.31 | 32,803 | -0.23(-1.83%) |
Oct 11, 2021 | 13.45 | 13.94 | 12.54 | 12.54 | 22,461 | -0.76(-5.71%) |
Oct 08, 2021 | 13.68 | 13.80 | 13.30 | 13.30 | 12,725 | -0.35(-2.56%) |
Oct 07, 2021 | 14.00 | 14.10 | 13.65 | 13.65 | 11,896 | -0.53(-3.74%) |
Oct 05, 2021 | 14.18 | 14.18 | 14.18 | 33,715 | -0.26(-1.80%) | |
Oct 04, 2021 | 14.25 | 14.48 | 13.87 | 14.44 | 34,425 | +0.19(+1.33%) |
Oct 01, 2021 | 14.03 | 14.25 | 14.01 | 14.25 | 5,796 | -0.12(-0.80%) |
Sep 30, 2021 | 14.36 | 14.50 | 14.25 | 14.37 | 13,497 | -0.12(-0.79%) |
Sep 29, 2021 | 14.36 | 14.48 | 14.12 | 14.48 | 6,037 | +0.19(+1.33%) |
Sep 28, 2021 | 14.35 | 14.35 | 14.08 | 14.29 | 9,190 | +0.04(+0.28%) |
Sep 27, 2021 | 14.50 | 14.50 | 14.21 | 14.25 | 11,316 | +0.04(+0.32%) |
Sep 24, 2021 | 14.08 | 14.30 | 14.08 | 14.21 | 3,758 | -0.19(-1.29%) |
Sep 23, 2021 | 14.23 | 14.39 | 14.20 | 14.39 | 2,586 | +0.04(+0.28%) |
Sep 22, 2021 | 14.58 | 14.98 | 14.31 | 14.35 | 21,777 | -0.13(-0.90%) |
Sep 21, 2021 | 14.70 | 14.70 | 13.51 | 14.48 | 17,128 | -0.22(-1.50%) |
Sep 20, 2021 | 14.63 | 14.70 | 14.24 | 14.70 | 3,784 | -0.52(-3.42%) |
Sep 17, 2021 | 14.84 | 15.22 | 14.46 | 15.22 | 23,032 | +0.71(+4.89%) |
Sep 16, 2021 | 15.04 | 15.04 | 14.51 | 14.51 | 15,369 | -0.74(-4.85%) |
Sep 15, 2021 | 15.54 | 15.87 | 14.08 | 15.25 | 105,641 | -0.43(-2.74%) |
Sep 14, 2021 | 15.56 | 15.68 | 15.23 | 15.68 | 52,353 | +0.19(+1.23%) |
Sep 13, 2021 | 16.50 | 16.50 | 15.00 | 15.49 | 20,832 | -0.92(-5.61%) |
Sep 10, 2021 | 17.16 | 17.16 | 16.00 | 16.41 | 15,574 | -0.74(-4.31%) |
Sep 09, 2021 | 17.08 | 17.30 | 16.88 | 17.15 | 39,390 | +0.10(+0.59%) |
Sep 08, 2021 | 16.50 | 17.06 | 16.47 | 17.05 | 52,552 | +0.57(+3.46%) |
Sep 07, 2021 | 16.80 | 16.90 | 16.25 | 16.48 | 21,661 | -0.29(-1.73%) |
Sep 03, 2021 | 16.61 | 17.15 | 16.61 | 16.77 | 5,223 | -0.05(-0.30%) |
Sep 02, 2021 | 17.00 | 17.63 | 16.61 | 16.82 | 21,575 | +0.33(+2.00%) |
Sep 01, 2021 | 17.35 | 18.30 | 16.30 | 16.49 | 45,642 | +0.33(+2.04%) |
Aug 31, 2021 | 16.72 | 16.72 | 15.69 | 16.16 | 24,678 | -0.63(-3.73%) |
Aug 30, 2021 | 16.66 | 16.98 | 16.02 | 16.79 | 17,756 | -0.18(-1.08%) |
Aug 27, 2021 | 16.59 | 17.05 | 16.51 | 16.97 | 9,938 | +0.09(+0.53%) |
Aug 26, 2021 | 16.90 | 17.45 | 16.43 | 16.88 | 4,556 | -0.21(-1.23%) |
Aug 25, 2021 | 17.87 | 17.87 | 16.77 | 17.09 | 32,017 | +0.20(+1.19%) |
Aug 24, 2021 | 17.05 | 17.99 | 16.81 | 16.89 | 17,036 | +0.29(+1.75%) |
Aug 23, 2021 | 16.50 | 17.43 | 16.02 | 16.60 | 7,153 | +0.10(+0.61%) |
Aug 20, 2021 | 17.38 | 17.80 | 16.01 | 16.50 | 48,548 | -0.99(-5.66%) |
Aug 19, 2021 | 17.09 | 18.03 | 17.05 | 17.49 | 22,118 | -0.31(-1.74%) |
Aug 18, 2021 | 18.53 | 18.53 | 17.55 | 17.80 | 5,555 | -0.75(-4.02%) |
Aug 17, 2021 | 17.27 | 18.98 | 17.00 | 18.55 | 36,465 | +0.55(+3.03%) |
Aug 16, 2021 | 18.50 | 18.50 | 17.54 | 18.00 | 6,866 | -0.50(-2.70%) |
Aug 13, 2021 | 17.11 | 18.50 | 17.11 | 18.50 | 6,452 | +1.20(+6.94%) |
Aug 12, 2021 | 16.77 | 17.84 | 16.77 | 17.30 | 8,285 | +0.09(+0.52%) |
Aug 11, 2021 | 18.71 | 18.71 | 16.86 | 17.21 | 8,782 | -1.19(-6.47%) |
Aug 10, 2021 | 18.89 | 18.89 | 18.40 | 18.40 | 1,547 | -0.37(-1.97%) |
Aug 09, 2021 | 17.29 | 19.75 | 17.26 | 18.77 | 20,762 | +1.36(+7.81%) |
Aug 06, 2021 | 19.10 | 19.10 | 17.15 | 17.41 | 23,767 | -1.80(-9.37%) |
Aug 05, 2021 | 17.80 | 19.40 | 17.60 | 19.21 | 45,250 | +1.22(+6.78%) |
Aug 04, 2021 | 16.97 | 17.99 | 16.97 | 17.99 | 12,902 | +1.25(+7.47%) |
Aug 03, 2021 | 16.28 | 17.46 | 15.50 | 16.74 | 21,740 | +0.25(+1.52%) |
Aug 02, 2021 | 15.80 | 17.03 | 15.70 | 16.49 | 29,428 | +1.02(+6.59%) |
Jul 30, 2021 | 15.60 | 15.77 | 15.24 | 15.47 | 10,707 | +0.04(+0.26%) |
Jul 29, 2021 | 15.24 | 15.67 | 15.01 | 15.43 | 104,937 | -0.03(-0.19%) |
Jul 28, 2021 | 14.05 | 15.68 | 14.05 | 15.46 | 124,224 | +1.76(+12.85%) |
Jul 27, 2021 | 16.02 | 16.30 | 13.70 | 13.70 | 80,308 | -3.16(-18.74%) |
Jul 26, 2021 | 19.82 | 19.82 | 16.78 | 16.86 | 63,585 | -3.21(-15.99%) |
Jul 23, 2021 | 20.66 | 20.79 | 18.92 | 20.07 | 173,084 | -0.61(-2.95%) |
Jul 22, 2021 | 19.95 | 20.98 | 19.01 | 20.68 | 65,709 | +0.80(+4.02%) |
Jul 21, 2021 | 19.06 | 19.88 | 18.47 | 19.88 | 45,990 | +0.88(+4.63%) |
Jul 20, 2021 | 18.85 | 19.14 | 17.97 | 19.00 | 47,402 | +0.36(+1.93%) |
Jul 19, 2021 | 17.59 | 19.07 | 17.50 | 18.64 | 45,942 | +0.02(+0.11%) |
Jul 16, 2021 | 17.45 | 18.90 | 17.45 | 18.62 | 80,992 | +0.92(+5.20%) |
Jul 15, 2021 | 17.81 | 17.81 | 16.90 | 17.70 | 56,713 | -0.25(-1.39%) |
Jul 14, 2021 | 17.35 | 18.45 | 16.61 | 17.95 | 73,173 | +1.10(+6.53%) |
Jul 13, 2021 | 15.25 | 17.39 | 15.25 | 16.85 | 53,910 | +1.69(+11.11%) |
Jul 12, 2021 | 14.15 | 15.16 | 14.15 | 15.16 | 25,795 | +0.98(+6.95%) |
Jul 09, 2021 | 13.28 | 14.26 | 13.28 | 14.18 | 36,481 | +0.71(+5.27%) |
Jul 08, 2021 | 13.33 | 13.51 | 13.03 | 13.47 | 13,464 | -0.02(-0.15%) |
Jul 07, 2021 | 13.30 | 13.63 | 13.01 | 13.49 | 73,571 | +0.79(+6.22%) |
Jul 06, 2021 | 13.68 | 13.70 | 12.68 | 12.70 | 45,642 | -0.98(-7.16%) |
Jul 02, 2021 | 13.75 | 13.85 | 13.58 | 13.68 | 16,598 | -0.22(-1.58%) |
Jul 01, 2021 | 13.53 | 13.99 | 13.53 | 13.90 | 8,551 | +0.34(+2.51%) |
Jun 30, 2021 | 13.80 | 14.07 | 13.50 | 13.56 | 36,013 | -0.40(-2.87%) |
Jun 29, 2021 | 14.22 | 14.54 | 13.55 | 13.96 | 18,197 | -0.33(-2.31%) |
Jun 28, 2021 | 14.27 | 14.68 | 14.02 | 14.29 | 130,140 | +0.04(+0.28%) |
Jun 25, 2021 | 14.44 | 14.44 | 14.02 | 14.25 | 115,682 | +0.26(+1.86%) |
Jun 24, 2021 | 13.99 | 14.09 | 13.46 | 13.99 | 42,984 | -0.01(-0.07%) |
Jun 23, 2021 | 13.93 | 14.19 | 13.93 | 14.00 | 13,752 | -0.01(-0.07%) |
Jun 22, 2021 | 13.78 | 14.40 | 13.27 | 14.01 | 26,608 | +0.12(+0.86%) |
Jun 21, 2021 | 14.04 | 14.04 | 13.83 | 13.89 | 7,497 | -0.11(-0.79%) |
Jun 18, 2021 | 14.00 | 14.09 | 13.75 | 14.00 | 15,655 | +0.00(+0.00%) |
Jun 17, 2021 | 14.03 | 14.30 | 13.80 | 14.00 | 10,254 | +0.14(+1.01%) |
Jun 16, 2021 | 14.01 | 14.06 | 13.70 | 13.86 | 6,149 | +0.25(+1.84%) |
Jun 15, 2021 | 13.65 | 13.65 | 13.57 | 13.61 | 2,106 | +0.02(+0.15%) |
Jun 14, 2021 | 13.52 | 13.71 | 13.52 | 13.59 | 10,693 | +0.06(+0.44%) |
Jun 11, 2021 | 13.77 | 13.78 | 13.53 | 13.53 | 4,896 | -0.20(-1.46%) |
Jun 10, 2021 | 13.68 | 13.79 | 13.68 | 13.73 | 3,103 | +0.17(+1.25%) |
Jun 09, 2021 | 13.61 | 13.70 | 13.52 | 13.56 | 7,970 | -0.12(-0.88%) |
Jun 08, 2021 | 13.97 | 13.97 | 13.68 | 13.68 | 8,755 | -0.22(-1.58%) |
Jun 07, 2021 | 13.95 | 13.99 | 13.78 | 13.90 | 10,949 | +0.12(+0.87%) |
Jun 04, 2021 | 13.74 | 13.86 | 13.74 | 13.78 | 3,262 | +0.13(+0.95%) |
Jun 03, 2021 | 13.85 | 14.00 | 13.65 | 13.65 | 5,886 | -0.13(-0.94%) |
Jun 02, 2021 | 14.00 | 14.26 | 13.51 | 13.78 | 11,294 | -0.21(-1.50%) |
Jun 01, 2021 | 14.47 | 14.60 | 13.89 | 13.99 | 903,033 | -0.19(-1.34%) |
May 28, 2021 | 13.50 | 14.72 | 13.50 | 14.18 | 161,116 | +1.48(+11.65%) |
May 27, 2021 | 12.67 | 13.32 | 12.67 | 12.70 | 8,979 | -0.04(-0.31%) |
May 26, 2021 | 12.85 | 13.25 | 12.69 | 12.74 | 12,070 | -0.26(-2.00%) |
May 25, 2021 | 13.98 | 13.98 | 12.81 | 13.00 | 10,525 | +0.00(+0.00%) |
May 24, 2021 | 13.25 | 13.39 | 12.80 | 13.00 | 11,065 | -0.20(-1.52%) |
May 21, 2021 | 13.14 | 14.31 | 13.14 | 13.20 | 61,204 | +0.40(+3.12%) |
May 20, 2021 | 13.28 | 13.41 | 12.80 | 12.80 | 14,497 | +0.16(+1.27%) |
May 19, 2021 | 13.35 | 14.00 | 12.62 | 12.64 | 8,577 | +0.11(+0.88%) |
May 18, 2021 | 12.70 | 13.17 | 12.50 | 12.53 | 4,092 | -0.07(-0.56%) |
May 17, 2021 | 12.80 | 12.80 | 12.55 | 12.60 | 4,340 | -0.10(-0.79%) |
May 14, 2021 | 12.80 | 13.17 | 12.55 | 12.70 | 3,712 | +0.15(+1.20%) |
May 13, 2021 | 13.05 | 14.28 | 12.55 | 12.55 | 6,890 | +0.00(+0.00%) |
May 12, 2021 | 13.10 | 15.24 | 12.09 | 12.55 | 27,692 | -0.53(-4.05%) |
May 11, 2021 | 11.34 | 14.35 | 11.11 | 13.08 | 166,720 | +1.28(+10.85%) |
May 10, 2021 | 12.55 | 12.55 | 11.73 | 11.80 | 20,571 | -0.85(-6.72%) |
May 07, 2021 | 12.72 | 12.92 | 12.50 | 12.65 | 12,774 | -0.02(-0.16%) |
May 06, 2021 | 13.08 | 13.20 | 12.51 | 12.67 | 15,986 | -0.73(-5.45%) |
May 05, 2021 | 13.40 | 14.36 | 13.05 | 13.40 | 11,592 | -0.29(-2.12%) |
May 04, 2021 | 14.39 | 14.39 | 13.31 | 13.69 | 19,733 | -0.80(-5.52%) |