Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.317 | 7.840 | 7.301 | 7.435 | 12,481 | -0.20(-2.59%) |
Apr 28, 2022 | 7.500 | 7.820 | 7.001 | 7.633 | 75,541 | -0.85(-9.99%) |
Apr 27, 2022 | 9.718 | 10.60 | 8.300 | 8.480 | 438,102 | -0.72(-7.81%) |
Apr 26, 2022 | 9.706 | 9.900 | 9.001 | 9.198 | 7,544 | -0.70(-7.09%) |
Apr 25, 2022 | 9.900 | 10.00 | 9.208 | 9.900 | 5,645 | +0.08(+0.85%) |
Apr 22, 2022 | 9.800 | 10.20 | 9.300 | 9.817 | 11,895 | -0.13(-1.34%) |
Apr 21, 2022 | 10.70 | 10.70 | 9.800 | 9.950 | 11,794 | -0.65(-6.13%) |
Apr 20, 2022 | 11.00 | 11.30 | 10.50 | 10.60 | 10,713 | -0.13(-1.24%) |
Apr 19, 2022 | 10.40 | 11.10 | 10.35 | 10.73 | 17,528 | +0.43(+4.20%) |
Apr 18, 2022 | 11.10 | 11.25 | 9.800 | 10.30 | 33,518 | -0.80(-7.21%) |
Apr 14, 2022 | 12.10 | 12.10 | 10.90 | 11.10 | 15,384 | -0.30(-2.63%) |
Apr 13, 2022 | 10.70 | 12.50 | 10.50 | 11.40 | 104,013 | +0.60(+5.56%) |
Apr 12, 2022 | 11.10 | 11.30 | 10.40 | 10.80 | 21,557 | -0.05(-0.46%) |
Apr 11, 2022 | 10.80 | 11.30 | 10.50 | 10.85 | 14,500 | +0.15(+1.40%) |
Apr 08, 2022 | 10.30 | 11.20 | 10.00 | 10.70 | 13,885 | +0.40(+3.88%) |
Apr 07, 2022 | 9.700 | 10.40 | 9.700 | 10.30 | 5,130 | +0.00(+0.00%) |
Apr 06, 2022 | 10.40 | 10.50 | 10.30 | 10.30 | 5,954 | -0.20(-1.90%) |
Apr 05, 2022 | 10.80 | 10.86 | 10.40 | 10.50 | 1,776 | -0.40(-3.67%) |
Apr 04, 2022 | 10.80 | 11.20 | 10.20 | 10.90 | 26,560 | +0.60(+5.83%) |
Apr 01, 2022 | 10.20 | 10.50 | 10.10 | 10.30 | 3,435 | +0.10(+0.98%) |
Mar 31, 2022 | 10.60 | 10.60 | 10.10 | 10.20 | 11,448 | -0.30(-2.86%) |
Mar 30, 2022 | 10.60 | 10.70 | 10.10 | 10.50 | 4,925 | -0.10(-0.94%) |
Mar 29, 2022 | 10.80 | 11.00 | 10.30 | 10.60 | 10,828 | +0.00(+0.00%) |
Mar 28, 2022 | 10.90 | 11.20 | 10.00 | 10.60 | 16,954 | -0.05(-0.47%) |
Mar 25, 2022 | 11.40 | 11.40 | 10.30 | 10.65 | 12,942 | -0.55(-4.91%) |
Mar 24, 2022 | 10.70 | 11.30 | 10.70 | 11.20 | 7,848 | +0.20(+1.82%) |
Mar 23, 2022 | 10.80 | 11.20 | 10.40 | 11.00 | 25,779 | +0.50(+4.76%) |
Mar 22, 2022 | 10.40 | 10.50 | 10.10 | 10.50 | 12,239 | +0.00(+0.00%) |
Mar 21, 2022 | 10.00 | 10.74 | 10.00 | 10.50 | 42,246 | +0.30(+2.94%) |
Mar 18, 2022 | 10.10 | 10.20 | 9.600 | 10.20 | 12,214 | +0.10(+0.99%) |
Mar 17, 2022 | 9.200 | 10.12 | 9.101 | 10.10 | 8,553 | +0.90(+9.78%) |
Mar 16, 2022 | 9.100 | 9.446 | 8.800 | 9.200 | 9,382 | +0.30(+3.37%) |
Mar 15, 2022 | 8.900 | 9.300 | 8.800 | 8.900 | 6,129 | +0.00(+0.00%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.900 | 8.900 | 6,383 | -0.44(-4.71%) |
Mar 11, 2022 | 9.799 | 9.799 | 9.000 | 9.340 | 3,169 | -0.01(-0.11%) |
Mar 10, 2022 | 9.263 | 9.350 | 9.000 | 9.350 | 4,746 | +0.02(+0.25%) |
Mar 09, 2022 | 8.900 | 9.500 | 8.900 | 9.327 | 8,591 | +0.39(+4.40%) |
Mar 08, 2022 | 8.800 | 9.099 | 8.500 | 8.934 | 9,082 | +0.16(+1.88%) |
Mar 07, 2022 | 9.100 | 9.100 | 8.730 | 8.769 | 7,384 | -0.33(-3.64%) |
Mar 04, 2022 | 9.700 | 9.700 | 8.900 | 9.100 | 10,806 | -0.60(-6.20%) |
Mar 03, 2022 | 9.800 | 10.40 | 9.500 | 9.701 | 9,989 | -0.10(-1.01%) |
Mar 02, 2022 | 9.200 | 11.30 | 9.200 | 9.800 | 38,646 | +0.58(+6.29%) |
Mar 01, 2022 | 9.200 | 9.800 | 9.200 | 9.220 | 4,601 | -0.28(-2.97%) |
Feb 28, 2022 | 9.395 | 9.800 | 8.972 | 9.502 | 5,423 | -0.08(-0.79%) |
Feb 25, 2022 | 9.450 | 9.700 | 9.201 | 9.578 | 5,409 | +0.35(+3.75%) |
Feb 24, 2022 | 9.000 | 9.232 | 8.500 | 9.232 | 16,345 | -0.03(-0.31%) |
Feb 23, 2022 | 9.570 | 9.570 | 9.101 | 9.261 | 5,534 | -0.14(-1.48%) |
Feb 22, 2022 | 9.700 | 9.700 | 9.300 | 9.400 | 3,746 | -0.33(-3.36%) |
Feb 18, 2022 | 9.727 | 0 | +0.31(+3.26%) | |||
Feb 17, 2022 | 10.00 | 10.10 | 9.400 | 9.420 | 4,763 | -0.38(-3.88%) |
Feb 16, 2022 | 9.800 | 10.10 | 9.601 | 9.800 | 13,267 | +0.12(+1.24%) |
Feb 15, 2022 | 9.400 | 9.800 | 9.311 | 9.680 | 7,128 | +0.27(+2.86%) |
Feb 14, 2022 | 9.899 | 9.900 | 9.052 | 9.411 | 9,213 | -0.49(-4.94%) |
Feb 11, 2022 | 10.10 | 10.40 | 9.800 | 9.900 | 10,388 | -0.20(-1.98%) |
Feb 10, 2022 | 10.00 | 10.60 | 10.00 | 10.10 | 7,317 | -0.20(-1.94%) |
Feb 09, 2022 | 10.40 | 10.90 | 10.00 | 10.30 | 17,688 | -0.10(-0.96%) |
Feb 08, 2022 | 10.30 | 10.80 | 10.20 | 10.40 | 11,174 | +0.30(+2.97%) |
Feb 07, 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 5,196 | +0.00(+0.00%) |
Feb 04, 2022 | 10.20 | 10.30 | 9.801 | 10.10 | 5,411 | +0.00(+0.00%) |
Feb 03, 2022 | 10.70 | 10.10 | 10.10 | 12,042 | -1.00(-9.01%) | |
Feb 02, 2022 | 10.30 | 11.70 | 10.20 | 11.10 | 65,449 | +0.70(+6.73%) |
Feb 01, 2022 | 10.20 | 10.80 | 10.00 | 10.40 | 19,129 | +0.20(+1.96%) |
Jan 31, 2022 | 10.00 | 10.40 | 10.20 | 9,894 | +0.59(+6.13%) | |
Jan 28, 2022 | 9.494 | 9.775 | 9.379 | 9.611 | 9,439 | +0.11(+1.17%) |
Jan 27, 2022 | 10.10 | 10.20 | 9.500 | 9.500 | 7,798 | -0.30(-3.06%) |
Jan 26, 2022 | 10.00 | 10.30 | 9.750 | 9.800 | 7,839 | +0.00(+0.00%) |
Jan 25, 2022 | 10.10 | 10.29 | 9.400 | 9.800 | 8,892 | -0.50(-4.85%) |
Jan 24, 2022 | 10.30 | 10.50 | 9.000 | 10.30 | 37,023 | -0.50(-4.63%) |
Jan 21, 2022 | 11.30 | 11.50 | 10.70 | 10.80 | 13,112 | -0.50(-4.42%) |
Jan 20, 2022 | 11.40 | 11.80 | 11.30 | 11.30 | 8,781 | -0.20(-1.74%) |
Jan 19, 2022 | 11.80 | 11.90 | 11.40 | 11.50 | 3,779 | -0.20(-1.71%) |
Jan 18, 2022 | 12.40 | 12.40 | 11.50 | 11.70 | 11,273 | -0.70(-5.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.10(-0.80%) | |||
Jan 13, 2022 | 12.50 | 12.90 | 12.30 | 12.50 | 11,243 | -0.10(-0.79%) |
Jan 12, 2022 | 12.70 | 13.00 | 12.30 | 12.60 | 6,430 | +0.00(+0.00%) |
Jan 11, 2022 | 12.70 | 12.90 | 12.30 | 12.60 | 8,639 | +0.00(+0.00%) |
Jan 10, 2022 | 12.60 | 12.70 | 12.20 | 12.60 | 14,831 | -0.10(-0.79%) |
Jan 07, 2022 | 12.50 | 12.90 | 12.30 | 12.70 | 9,626 | +0.10(+0.79%) |
Jan 06, 2022 | 13.00 | 13.20 | 12.40 | 12.60 | 12,703 | -0.40(-3.08%) |
Jan 05, 2022 | 13.40 | 13.49 | 12.80 | 13.00 | 12,707 | -0.60(-4.41%) |
Jan 04, 2022 | 13.60 | 13.80 | 13.20 | 13.60 | 7,659 | -0.10(-0.73%) |
Jan 03, 2022 | 12.70 | 13.80 | 12.70 | 13.70 | 24,135 | +0.80(+6.20%) |
Dec 31, 2021 | 14.00 | 14.19 | 12.80 | 12.90 | 37,470 | -0.40(-3.01%) |
Dec 30, 2021 | 12.80 | 13.70 | 12.75 | 13.30 | 43,181 | +0.60(+4.72%) |
Dec 29, 2021 | 13.30 | 13.30 | 12.50 | 12.70 | 23,327 | -0.60(-4.51%) |
Dec 28, 2021 | 14.30 | 14.50 | 13.20 | 13.30 | 33,216 | -1.30(-8.90%) |
Dec 27, 2021 | 14.20 | 14.80 | 14.00 | 14.60 | 23,826 | +0.20(+1.39%) |
Dec 23, 2021 | 14.20 | 14.70 | 14.00 | 14.40 | 12,462 | +0.20(+1.41%) |
Dec 22, 2021 | 14.50 | 14.50 | 13.90 | 14.20 | 10,858 | -0.20(-1.39%) |
Dec 21, 2021 | 13.80 | 14.40 | 13.60 | 14.40 | 30,002 | +0.30(+2.13%) |
Dec 20, 2021 | 13.00 | 14.10 | 13.00 | 14.10 | 28,428 | +0.20(+1.44%) |
Dec 17, 2021 | 13.40 | 14.20 | 13.30 | 13.90 | 37,906 | +0.20(+1.46%) |
Dec 16, 2021 | 13.80 | 14.20 | 13.20 | 13.70 | 41,361 | -0.50(-3.52%) |
Dec 15, 2021 | 13.30 | 14.30 | 12.50 | 14.20 | 49,275 | +1.00(+7.58%) |
Dec 14, 2021 | 13.70 | 14.10 | 13.10 | 13.20 | 21,470 | -1.20(-8.33%) |
Dec 13, 2021 | 13.70 | 14.50 | 13.39 | 14.40 | 26,396 | +0.50(+3.60%) |
Dec 10, 2021 | 13.80 | 14.29 | 13.61 | 13.90 | 6,604 | +0.10(+0.72%) |
Dec 09, 2021 | 13.90 | 14.10 | 13.80 | 13.80 | 15,717 | -0.10(-0.72%) |
Dec 08, 2021 | 14.20 | 15.10 | 13.70 | 13.90 | 35,487 | -0.50(-3.47%) |
Dec 07, 2021 | 13.70 | 14.80 | 13.50 | 14.40 | 18,559 | +0.90(+6.67%) |
Dec 06, 2021 | 12.90 | 13.80 | 12.51 | 13.50 | 16,930 | +0.50(+3.85%) |
Dec 03, 2021 | 13.40 | 13.40 | 12.40 | 13.00 | 23,286 | -0.40(-2.99%) |
Dec 02, 2021 | 12.90 | 13.50 | 12.90 | 13.40 | 13,492 | +0.40(+3.08%) |
Dec 01, 2021 | 14.40 | 14.40 | 12.10 | 13.00 | 22,169 | -1.20(-8.45%) |
Nov 30, 2021 | 14.00 | 14.50 | 13.80 | 14.20 | 13,445 | +0.20(+1.43%) |
Nov 29, 2021 | 14.60 | 14.70 | 13.80 | 14.00 | 17,081 | -0.55(-3.78%) |
Nov 26, 2021 | 14.60 | 14.70 | 14.10 | 14.55 | 8,558 | -0.25(-1.69%) |
Nov 24, 2021 | 15.60 | 15.70 | 14.70 | 14.80 | 21,622 | -0.80(-5.13%) |
Nov 23, 2021 | 14.20 | 15.70 | 13.90 | 15.60 | 85,709 | +1.60(+11.43%) |
Nov 22, 2021 | 13.90 | 14.20 | 13.60 | 14.00 | 25,699 | -0.80(-5.41%) |
Nov 19, 2021 | 14.10 | 15.00 | 14.10 | 14.80 | 22,032 | +0.60(+4.23%) |
Nov 18, 2021 | 15.30 | 14.30 | 14.10 | 14.20 | 34,536 | -1.30(-8.39%) |
Nov 17, 2021 | 16.10 | 16.27 | 15.20 | 15.50 | 32,888 | -0.70(-4.32%) |
Nov 16, 2021 | 16.80 | 17.00 | 16.00 | 16.20 | 26,327 | -0.80(-4.71%) |
Nov 15, 2021 | 17.00 | 17.30 | 16.90 | 17.00 | 16,384 | +0.00(+0.00%) |
Nov 12, 2021 | 16.70 | 17.20 | 16.60 | 17.00 | 24,750 | +0.30(+1.80%) |
Nov 11, 2021 | 17.20 | 17.20 | 16.61 | 16.70 | 10,450 | -0.40(-2.34%) |
Nov 10, 2021 | 17.30 | 17.10 | 14,827 | -0.20(-1.16%) | ||
Nov 09, 2021 | 17.60 | 17.80 | 17.30 | 17.30 | 14,490 | -0.20(-1.14%) |
Nov 08, 2021 | 17.40 | 18.00 | 17.40 | 17.50 | 18,814 | -0.10(-0.57%) |
Nov 05, 2021 | 18.00 | 18.33 | 17.40 | 17.60 | 19,314 | -0.50(-2.76%) |
Nov 04, 2021 | 18.50 | 18.60 | 17.80 | 18.10 | 20,170 | -0.20(-1.09%) |
Nov 03, 2021 | 17.50 | 18.70 | 17.50 | 18.30 | 31,808 | +0.60(+3.39%) |
Nov 02, 2021 | 17.30 | 17.80 | 17.10 | 17.70 | 18,911 | +0.00(+0.00%) |
Nov 01, 2021 | 16.70 | 17.80 | 16.70 | 17.70 | 37,180 | +1.00(+5.99%) |
Oct 29, 2021 | 17.00 | 17.30 | 16.50 | 16.70 | 20,129 | -0.20(-1.18%) |
Oct 28, 2021 | 16.70 | 17.70 | 16.60 | 16.90 | 45,434 | +0.10(+0.60%) |
Oct 27, 2021 | 17.10 | 17.10 | 16.10 | 16.80 | 19,444 | +0.00(+0.00%) |
Oct 26, 2021 | 16.90 | 16.80 | 20,826 | -0.10(-0.59%) | ||
Oct 25, 2021 | 17.00 | 17.40 | 16.60 | 16.90 | 36,544 | -0.05(-0.29%) |
Oct 22, 2021 | 17.90 | 18.00 | 16.64 | 16.95 | 38,898 | -1.05(-5.83%) |
Oct 21, 2021 | 17.70 | 18.50 | 17.50 | 18.00 | 35,004 | +0.40(+2.27%) |
Oct 20, 2021 | 17.60 | 17.80 | 17.40 | 17.60 | 10,669 | +0.00(+0.00%) |
Oct 19, 2021 | 17.30 | 17.80 | 17.00 | 17.60 | 36,716 | +0.50(+2.92%) |
Oct 18, 2021 | 18.20 | 18.20 | 17.00 | 17.10 | 48,822 | -0.90(-5.00%) |
Oct 15, 2021 | 18.50 | 18.60 | 18.00 | 18.00 | 27,573 | -0.70(-3.74%) |
Oct 14, 2021 | 18.60 | 19.00 | 18.60 | 18.70 | 19,551 | +0.10(+0.54%) |
Oct 13, 2021 | 18.50 | 18.80 | 18.00 | 18.60 | 53,135 | -0.50(-2.62%) |
Oct 12, 2021 | 19.60 | 19.80 | 18.95 | 19.10 | 24,616 | -0.50(-2.55%) |
Oct 11, 2021 | 19.00 | 20.60 | 19.00 | 19.60 | 91,285 | +0.60(+3.16%) |
Oct 08, 2021 | 18.60 | 20.00 | 18.20 | 19.00 | 78,432 | +0.50(+2.70%) |
Oct 07, 2021 | 19.00 | 19.00 | 17.80 | 18.50 | 100,891 | -0.10(-0.54%) |
Oct 06, 2021 | 17.70 | 19.60 | 17.60 | 18.60 | 107,149 | +0.30(+1.64%) |
Oct 05, 2021 | 18.90 | 18.97 | 17.60 | 18.30 | 63,216 | +0.10(+0.55%) |
Oct 04, 2021 | 20.70 | 20.80 | 18.10 | 18.20 | 191,121 | -2.60(-12.50%) |
Oct 01, 2021 | 20.60 | 22.90 | 19.80 | 20.80 | 402,866 | +0.30(+1.46%) |
Sep 30, 2021 | 20.80 | 21.52 | 20.40 | 20.50 | 65,193 | +0.50(+2.50%) |
Sep 29, 2021 | 20.40 | 21.10 | 19.60 | 20.00 | 102,664 | -0.40(-1.96%) |
Sep 28, 2021 | 21.00 | 21.00 | 20.10 | 20.40 | 41,121 | -0.80(-3.77%) |
Sep 27, 2021 | 22.20 | 23.70 | 20.67 | 21.20 | 259,713 | -1.00(-4.50%) |
Sep 24, 2021 | 22.70 | 22.80 | 21.90 | 22.20 | 29,783 | -0.20(-0.89%) |
Sep 23, 2021 | 23.40 | 23.50 | 22.40 | 22.40 | 44,377 | -0.40(-1.75%) |
Sep 22, 2021 | 22.70 | 24.20 | 22.30 | 22.80 | 62,588 | +0.20(+0.88%) |
Sep 21, 2021 | 22.30 | 22.99 | 22.10 | 22.60 | 25,499 | -0.10(-0.44%) |
Sep 20, 2021 | 22.10 | 23.50 | 22.00 | 22.70 | 26,534 | -0.80(-3.40%) |
Sep 17, 2021 | 23.40 | 23.70 | 21.70 | 23.50 | 48,871 | +0.10(+0.43%) |
Sep 16, 2021 | 23.70 | 23.90 | 23.10 | 23.40 | 25,202 | -0.40(-1.68%) |
Sep 15, 2021 | 24.20 | 24.90 | 23.80 | 23.80 | 26,355 | -0.20(-0.83%) |
Sep 14, 2021 | 25.20 | 25.70 | 23.70 | 24.00 | 34,842 | -1.20(-4.76%) |
Sep 13, 2021 | 25.20 | 25.50 | 24.10 | 25.20 | 38,841 | +0.20(+0.80%) |
Sep 10, 2021 | 26.30 | 26.50 | 25.00 | 25.00 | 47,708 | -1.30(-4.94%) |
Sep 09, 2021 | 26.00 | 27.00 | 26.00 | 26.30 | 52,048 | +0.00(+0.00%) |
Sep 08, 2021 | 26.20 | 26.80 | 25.20 | 26.30 | 55,188 | +0.10(+0.38%) |
Sep 07, 2021 | 26.96 | 27.40 | 26.00 | 26.20 | 58,191 | -0.90(-3.32%) |
Sep 03, 2021 | 28.40 | 28.60 | 26.70 | 27.10 | 86,127 | -1.50(-5.24%) |
Sep 02, 2021 | 29.10 | 29.55 | 28.20 | 28.60 | 72,320 | -0.50(-1.72%) |
Sep 01, 2021 | 31.00 | 31.00 | 28.80 | 29.10 | 91,312 | -0.70(-2.35%) |
Aug 31, 2021 | 30.20 | 30.90 | 29.40 | 29.80 | 38,512 | -0.20(-0.67%) |
Aug 30, 2021 | 30.50 | 31.40 | 29.60 | 30.00 | 79,763 | +0.00(+0.00%) |
Aug 27, 2021 | 31.20 | 31.59 | 29.84 | 30.00 | 95,469 | -1.20(-3.85%) |
Aug 26, 2021 | 31.40 | 32.70 | 30.80 | 31.20 | 364,312 | -0.20(-0.64%) |
Aug 25, 2021 | 32.40 | 32.90 | 31.00 | 31.40 | 89,892 | -1.50(-4.56%) |
Aug 24, 2021 | 32.40 | 34.20 | 31.50 | 32.90 | 150,835 | +1.20(+3.79%) |
Aug 23, 2021 | 31.80 | 33.50 | 30.50 | 31.70 | 86,372 | -0.30(-0.94%) |
Aug 20, 2021 | 32.60 | 33.50 | 31.40 | 32.00 | 71,128 | -0.10(-0.31%) |
Aug 19, 2021 | 30.40 | 33.40 | 29.50 | 32.10 | 138,813 | +0.80(+2.56%) |
Aug 18, 2021 | 28.50 | 34.00 | 28.30 | 31.30 | 238,184 | +1.90(+6.46%) |
Aug 17, 2021 | 32.00 | 32.70 | 28.80 | 29.40 | 206,550 | -3.00(-9.26%) |
Aug 16, 2021 | 34.20 | 34.40 | 32.00 | 32.40 | 163,633 | -2.10(-6.09%) |
Aug 13, 2021 | 36.20 | 36.70 | 31.80 | 34.50 | 384,661 | -2.00(-5.48%) |
Aug 12, 2021 | 38.20 | 44.40 | 36.30 | 36.50 | 3,149,511 | +4.10(+12.65%) |
Aug 11, 2021 | 38.70 | 39.30 | 30.80 | 32.40 | 290,170 | -7.00(-17.77%) |
Aug 10, 2021 | 35.30 | 43.40 | 34.60 | 39.40 | 686,219 | +4.80(+13.87%) |
Aug 09, 2021 | 34.20 | 37.60 | 34.20 | 34.60 | 105,914 | -0.90(-2.54%) |
Aug 06, 2021 | 35.30 | 36.70 | 33.30 | 35.50 | 142,096 | -0.30(-0.84%) |
Aug 05, 2021 | 33.50 | 37.90 | 31.80 | 35.80 | 282,352 | +1.80(+5.29%) |
Aug 04, 2021 | 36.60 | 40.00 | 33.75 | 34.00 | 449,434 | -1.20(-3.41%) |
Aug 03, 2021 | 44.70 | 45.30 | 34.50 | 35.20 | 467,506 | -9.40(-21.08%) |
Aug 02, 2021 | 40.00 | 56.80 | 39.50 | 44.60 | 2,730,323 | +3.90(+9.58%) |
Jul 30, 2021 | 44.60 | 49.70 | 38.20 | 40.70 | 1,839,276 | -12.30(-23.21%) |
Jul 29, 2021 | 30.20 | 53.60 | 30.10 | 53.00 | 6,253,913 | +20.90(+65.11%) |
Jul 28, 2021 | 29.30 | 35.30 | 29.30 | 32.10 | 647,296 | +0.40(+1.26%) |
Jul 27, 2021 | 29.20 | 37.20 | 25.60 | 31.70 | 1,358,771 | +1.40(+4.62%) |
Jul 26, 2021 | 32.90 | 40.60 | 27.50 | 30.30 | 11,481,394 | +5.10(+20.24%) |
Jul 23, 2021 | 22.00 | 47.50 | 21.80 | 25.20 | 30,054,646 | +6.60(+35.48%) |
Jul 22, 2021 | 18.30 | 18.80 | 18.00 | 18.60 | 131,755 | -0.50(-2.62%) |
Jul 21, 2021 | 17.60 | 19.60 | 17.60 | 19.10 | 32,282 | +1.50(+8.52%) |
Jul 20, 2021 | 18.70 | 19.03 | 17.20 | 17.60 | 29,127 | +0.30(+1.73%) |
Jul 19, 2021 | 17.30 | 17.90 | 16.50 | 17.30 | 21,717 | -0.40(-2.26%) |
Jul 16, 2021 | 19.00 | 19.38 | 17.60 | 17.70 | 22,510 | -1.60(-8.29%) |
Jul 15, 2021 | 20.60 | 21.00 | 19.00 | 19.30 | 39,781 | -2.10(-9.81%) |
Jul 14, 2021 | 21.60 | 22.40 | 19.40 | 21.40 | 173,238 | -3.20(-13.01%) |
Jul 13, 2021 | 20.40 | 32.30 | 19.90 | 24.60 | 1,492,248 | +4.30(+21.18%) |
Jul 12, 2021 | 19.60 | 20.50 | 18.80 | 20.30 | 19,994 | +0.90(+4.64%) |
Jul 09, 2021 | 19.00 | 19.80 | 18.70 | 19.40 | 3,351 | +0.70(+3.74%) |
Jul 08, 2021 | 18.20 | 18.70 | 17.60 | 18.70 | 4,057 | +0.30(+1.63%) |
Jul 07, 2021 | 19.30 | 19.30 | 18.30 | 18.40 | 5,586 | -0.84(-4.36%) |
Jul 06, 2021 | 19.46 | 19.60 | 19.00 | 19.24 | 5,613 | -0.66(-3.32%) |
Jul 02, 2021 | 19.70 | 20.00 | 19.20 | 19.90 | 7,810 | +0.00(+0.00%) |
Jul 01, 2021 | 20.40 | 20.40 | 19.70 | 19.90 | 4,905 | -0.50(-2.45%) |
Jun 30, 2021 | 20.00 | 20.90 | 19.70 | 20.40 | 5,365 | +0.40(+2.00%) |
Jun 29, 2021 | 20.70 | 21.10 | 19.60 | 20.00 | 10,449 | -0.30(-1.48%) |
Jun 28, 2021 | 19.80 | 21.07 | 19.80 | 20.30 | 4,969 | -0.30(-1.46%) |
Jun 25, 2021 | 20.70 | 21.40 | 20.40 | 20.60 | 5,677 | -0.20(-0.96%) |
Jun 24, 2021 | 21.30 | 21.44 | 20.50 | 20.80 | 10,041 | -0.50(-2.35%) |
Jun 23, 2021 | 20.20 | 21.50 | 20.00 | 21.30 | 5,727 | +0.90(+4.41%) |
Jun 22, 2021 | 20.10 | 21.30 | 20.01 | 20.40 | 15,611 | +0.70(+3.55%) |
Jun 21, 2021 | 21.60 | 21.61 | 19.55 | 19.70 | 15,181 | -1.80(-8.37%) |
Jun 18, 2021 | 21.20 | 21.80 | 20.60 | 21.50 | 10,415 | +0.60(+2.87%) |
Jun 17, 2021 | 22.00 | 22.80 | 20.70 | 20.90 | 18,870 | -1.20(-5.43%) |
Jun 16, 2021 | 22.00 | 22.40 | 20.80 | 22.10 | 37,988 | -0.20(-0.90%) |
Jun 15, 2021 | 23.30 | 23.58 | 22.00 | 22.30 | 59,643 | -2.20(-8.98%) |
Jun 14, 2021 | 22.50 | 27.40 | 22.20 | 24.50 | 200,766 | +2.50(+11.36%) |
Jun 11, 2021 | 22.50 | 22.80 | 22.00 | 22.00 | 49,444 | -0.55(-2.44%) |
Jun 10, 2021 | 22.70 | 23.80 | 22.00 | 22.55 | 4,632 | -0.30(-1.31%) |
Jun 09, 2021 | 22.00 | 23.70 | 22.00 | 22.85 | 10,448 | +0.75(+3.39%) |
Jun 08, 2021 | 24.00 | 24.58 | 21.90 | 22.10 | 11,332 | -1.10(-4.74%) |
Jun 07, 2021 | 23.60 | 24.30 | 22.50 | 23.20 | 11,627 | -0.30(-1.28%) |
Jun 04, 2021 | 22.80 | 24.50 | 22.30 | 23.50 | 21,932 | +0.60(+2.62%) |
Jun 03, 2021 | 20.20 | 22.90 | 19.98 | 22.90 | 24,519 | +2.50(+12.25%) |
Jun 02, 2021 | 20.00 | 20.40 | 19.60 | 20.40 | 8,553 | +0.50(+2.51%) |
Jun 01, 2021 | 19.60 | 20.30 | 19.20 | 19.90 | 5,279 | +0.80(+4.19%) |
May 28, 2021 | 19.10 | 19.50 | 18.70 | 19.10 | 4,427 | +0.20(+1.06%) |
May 27, 2021 | 18.60 | 19.40 | 18.40 | 18.90 | 2,571 | +0.30(+1.61%) |
May 26, 2021 | 18.40 | 18.70 | 18.20 | 18.60 | 3,858 | +0.37(+2.03%) |
May 25, 2021 | 18.20 | 18.70 | 18.20 | 18.23 | 4,350 | -0.17(-0.92%) |
May 24, 2021 | 19.10 | 19.10 | 18.20 | 18.40 | 6,271 | -0.70(-3.66%) |
May 21, 2021 | 19.00 | 19.70 | 18.50 | 19.10 | 11,445 | +0.00(+0.00%) |
May 20, 2021 | 19.00 | 19.50 | 18.58 | 19.10 | 7,447 | +0.71(+3.88%) |
May 19, 2021 | 18.40 | 18.60 | 17.70 | 18.39 | 3,397 | -0.41(-2.20%) |
May 18, 2021 | 17.70 | 18.80 | 17.36 | 18.80 | 7,548 | +1.00(+5.62%) |
May 17, 2021 | 16.50 | 17.80 | 16.50 | 17.80 | 6,061 | +1.20(+7.23%) |
May 14, 2021 | 16.10 | 16.90 | 15.70 | 16.60 | 4,912 | +0.90(+5.73%) |
May 13, 2021 | 17.50 | 18.20 | 15.00 | 15.70 | 26,985 | -1.80(-10.29%) |
May 12, 2021 | 17.50 | 18.20 | 17.11 | 17.50 | 6,465 | -0.40(-2.23%) |
May 11, 2021 | 17.50 | 18.40 | 17.10 | 17.90 | 17,167 | +0.00(+0.00%) |
May 10, 2021 | 18.40 | 18.40 | 17.20 | 17.90 | 24,281 | -0.70(-3.76%) |
May 07, 2021 | 18.20 | 20.20 | 17.90 | 18.60 | 21,865 | +0.20(+1.09%) |
May 06, 2021 | 19.70 | 19.70 | 17.40 | 18.40 | 21,094 | -1.00(-5.15%) |
May 05, 2021 | 19.60 | 20.80 | 19.00 | 19.40 | 13,258 | +0.00(+0.00%) |
May 04, 2021 | 19.70 | 20.40 | 18.10 | 19.40 | 14,401 | -0.10(-0.51%) |