Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.150 | 3.300 | 2.920 | 2.960 | 122,971 | -0.25(-7.79%) |
Apr 28, 2022 | 3.190 | 3.265 | 2.900 | 3.210 | 143,652 | +0.04(+1.26%) |
Apr 27, 2022 | 3.310 | 3.370 | 3.160 | 3.170 | 73,343 | -0.14(-4.23%) |
Apr 26, 2022 | 3.670 | 3.690 | 3.300 | 3.310 | 100,190 | -0.40(-10.78%) |
Apr 25, 2022 | 3.430 | 3.869 | 3.350 | 3.710 | 127,784 | +0.29(+8.48%) |
Apr 22, 2022 | 3.510 | 3.540 | 3.270 | 3.420 | 222,168 | -0.14(-3.93%) |
Apr 21, 2022 | 4.000 | 4.167 | 3.550 | 3.560 | 264,837 | -0.32(-8.25%) |
Apr 20, 2022 | 3.900 | 3.980 | 3.605 | 3.880 | 181,892 | +0.06(+1.57%) |
Apr 19, 2022 | 3.860 | 4.000 | 3.680 | 3.820 | 201,140 | -0.04(-1.04%) |
Apr 18, 2022 | 4.030 | 4.030 | 3.610 | 3.860 | 164,436 | -0.20(-4.93%) |
Apr 14, 2022 | 4.380 | 4.429 | 3.920 | 4.060 | 228,178 | -0.35(-7.94%) |
Apr 13, 2022 | 5.130 | 5.130 | 4.313 | 4.410 | 309,577 | -0.62(-12.33%) |
Apr 12, 2022 | 5.830 | 5.830 | 4.950 | 5.030 | 180,547 | -0.77(-13.28%) |
Apr 11, 2022 | 5.620 | 5.880 | 5.510 | 5.800 | 101,923 | +0.08(+1.40%) |
Apr 08, 2022 | 5.940 | 5.990 | 5.530 | 5.720 | 226,224 | -0.18(-3.05%) |
Apr 07, 2022 | 6.050 | 6.260 | 5.800 | 5.900 | 66,192 | -0.25(-4.07%) |
Apr 06, 2022 | 6.350 | 6.350 | 5.790 | 6.150 | 112,423 | -0.38(-5.82%) |
Apr 05, 2022 | 6.930 | 6.980 | 6.420 | 6.530 | 59,517 | -0.43(-6.18%) |
Apr 04, 2022 | 6.790 | 7.150 | 6.640 | 6.960 | 81,817 | +0.12(+1.75%) |
Apr 01, 2022 | 6.210 | 6.979 | 6.210 | 6.840 | 137,007 | +0.57(+9.09%) |
Mar 31, 2022 | 6.370 | 6.390 | 6.111 | 6.270 | 68,920 | -0.07(-1.10%) |
Mar 30, 2022 | 6.100 | 6.875 | 6.100 | 6.340 | 123,243 | +0.09(+1.44%) |
Mar 29, 2022 | 5.680 | 6.420 | 5.680 | 6.250 | 121,409 | +0.68(+12.21%) |
Mar 28, 2022 | 5.720 | 5.720 | 5.240 | 5.570 | 101,577 | -0.14(-2.45%) |
Mar 25, 2022 | 6.120 | 6.120 | 5.690 | 5.710 | 75,109 | -0.40(-6.55%) |
Mar 24, 2022 | 6.610 | 6.690 | 6.030 | 6.110 | 113,030 | -0.40(-6.14%) |
Mar 23, 2022 | 6.400 | 6.800 | 6.260 | 6.510 | 97,480 | +0.10(+1.56%) |
Mar 22, 2022 | 6.360 | 6.470 | 6.300 | 6.410 | 76,298 | +0.11(+1.75%) |
Mar 21, 2022 | 6.610 | 6.730 | 5.855 | 6.300 | 204,775 | -0.22(-3.37%) |
Mar 18, 2022 | 6.090 | 6.680 | 6.090 | 6.520 | 278,405 | +0.66(+11.26%) |
Mar 17, 2022 | 5.220 | 5.910 | 5.220 | 5.860 | 138,734 | +0.64(+12.26%) |
Mar 16, 2022 | 4.970 | 5.240 | 4.900 | 5.220 | 114,650 | +0.35(+7.19%) |
Mar 15, 2022 | 4.790 | 4.960 | 4.610 | 4.870 | 87,469 | +0.16(+3.40%) |
Mar 14, 2022 | 4.640 | 5.085 | 4.600 | 4.710 | 154,781 | +0.20(+4.43%) |
Mar 11, 2022 | 4.590 | 4.800 | 4.260 | 4.510 | 145,691 | +0.13(+2.97%) |
Mar 10, 2022 | 4.610 | 4.610 | 4.260 | 4.380 | 104,649 | -0.30(-6.41%) |
Mar 09, 2022 | 4.470 | 4.810 | 4.470 | 4.680 | 83,500 | +0.34(+7.83%) |
Mar 08, 2022 | 4.340 | 4.600 | 4.115 | 4.340 | 70,686 | +0.04(+0.93%) |
Mar 07, 2022 | 4.340 | 4.420 | 4.130 | 4.300 | 115,780 | -0.03(-0.69%) |
Mar 04, 2022 | 4.380 | 4.598 | 4.260 | 4.330 | 81,092 | -0.15(-3.35%) |
Mar 03, 2022 | 4.890 | 4.890 | 4.315 | 4.480 | 95,525 | -0.33(-6.86%) |
Mar 02, 2022 | 4.980 | 4.980 | 4.504 | 4.810 | 188,877 | -0.18(-3.61%) |
Mar 01, 2022 | 4.690 | 5.150 | 4.690 | 4.990 | 201,360 | +0.27(+5.72%) |
Feb 28, 2022 | 5.000 | 5.082 | 4.640 | 4.720 | 176,036 | -0.30(-5.98%) |
Feb 25, 2022 | 4.350 | 5.210 | 4.620 | 5.020 | 291,928 | +0.60(+13.57%) |
Feb 24, 2022 | 4.440 | 4.750 | 4.200 | 4.420 | 414,425 | -0.21(-4.54%) |
Feb 23, 2022 | 4.910 | 5.100 | 4.610 | 4.630 | 114,430 | -0.21(-4.34%) |
Feb 22, 2022 | 4.620 | 5.110 | 4.440 | 4.840 | 155,964 | +0.13(+2.76%) |
Feb 18, 2022 | 4.710 | 0 | -0.25(-5.04%) | |||
Feb 17, 2022 | 5.090 | 5.140 | 4.845 | 4.960 | 166,375 | -0.25(-4.80%) |
Feb 16, 2022 | 5.080 | 5.250 | 4.920 | 5.210 | 144,920 | +0.07(+1.36%) |
Feb 15, 2022 | 4.940 | 5.170 | 4.815 | 5.140 | 196,166 | +0.33(+6.86%) |
Feb 14, 2022 | 5.060 | 5.150 | 4.750 | 4.810 | 362,081 | -0.32(-6.24%) |
Feb 11, 2022 | 5.390 | 5.562 | 5.000 | 5.130 | 1,730,158 | +0.19(+3.85%) |
Feb 10, 2022 | 5.210 | 5.300 | 4.870 | 4.940 | 169,033 | -0.40(-7.49%) |
Feb 09, 2022 | 5.220 | 5.390 | 5.145 | 5.340 | 91,067 | +0.26(+5.12%) |
Feb 08, 2022 | 5.100 | 5.140 | 4.800 | 5.080 | 157,745 | +0.07(+1.40%) |
Feb 07, 2022 | 5.240 | 5.650 | 4.900 | 5.010 | 248,119 | -0.17(-3.28%) |
Feb 04, 2022 | 5.090 | 5.295 | 4.800 | 5.180 | 120,201 | +0.20(+4.02%) |
Feb 03, 2022 | 5.360 | 4.950 | 4.980 | 225,375 | -0.52(-9.45%) | |
Feb 02, 2022 | 6.360 | 6.640 | 5.480 | 5.500 | 131,557 | -0.78(-12.42%) |
Feb 01, 2022 | 6.640 | 6.680 | 5.988 | 6.280 | 237,871 | -0.34(-5.14%) |
Jan 31, 2022 | 5.680 | 6.620 | 224,154 | +1.02(+18.21%) | ||
Jan 28, 2022 | 5.910 | 5.930 | 5.206 | 5.600 | 206,037 | -0.36(-6.04%) |
Jan 27, 2022 | 6.410 | 6.410 | 5.830 | 5.960 | 156,315 | -0.33(-5.25%) |
Jan 26, 2022 | 6.910 | 6.948 | 6.220 | 6.290 | 69,853 | -0.41(-6.12%) |
Jan 25, 2022 | 7.050 | 7.375 | 6.540 | 6.700 | 117,715 | -0.66(-8.97%) |
Jan 24, 2022 | 6.550 | 7.440 | 6.510 | 7.360 | 159,813 | +0.59(+8.71%) |
Jan 21, 2022 | 6.610 | 7.020 | 6.300 | 6.770 | 137,666 | -0.14(-2.03%) |
Jan 20, 2022 | 7.380 | 7.580 | 6.860 | 6.910 | 142,840 | -0.30(-4.16%) |
Jan 19, 2022 | 7.500 | 7.729 | 7.070 | 7.210 | 126,785 | -0.20(-2.70%) |
Jan 18, 2022 | 8.870 | 8.880 | 7.120 | 7.410 | 234,044 | -1.72(-18.84%) |
Jan 14, 2022 | 9.130 | 0 | +0.78(+9.34%) | |||
Jan 13, 2022 | 9.270 | 9.270 | 8.140 | 8.350 | 201,876 | -0.67(-7.43%) |
Jan 12, 2022 | 10.07 | 10.14 | 9.000 | 9.020 | 116,452 | -0.99(-9.89%) |
Jan 11, 2022 | 10.25 | 10.79 | 9.560 | 10.01 | 190,295 | -0.26(-2.53%) |
Jan 10, 2022 | 9.920 | 10.36 | 9.390 | 10.27 | 188,661 | +0.18(+1.78%) |
Jan 07, 2022 | 10.10 | 10.22 | 9.500 | 10.09 | 59,397 | -0.05(-0.49%) |
Jan 06, 2022 | 11.11 | 11.11 | 9.870 | 10.14 | 104,557 | -0.88(-7.99%) |
Jan 05, 2022 | 12.00 | 12.44 | 11.00 | 11.02 | 45,385 | -1.00(-8.32%) |
Jan 04, 2022 | 13.10 | 13.48 | 11.61 | 12.02 | 79,960 | -0.93(-7.18%) |
Jan 03, 2022 | 11.18 | 13.01 | 10.50 | 12.95 | 102,375 | +1.81(+16.25%) |
Dec 31, 2021 | 11.61 | 11.74 | 11.00 | 11.14 | 202,549 | +0.14(+1.27%) |
Dec 30, 2021 | 9.980 | 11.35 | 9.950 | 11.00 | 195,368 | +1.00(+10.00%) |
Dec 29, 2021 | 10.33 | 10.80 | 9.670 | 10.00 | 121,039 | -0.47(-4.49%) |
Dec 28, 2021 | 11.05 | 11.17 | 10.46 | 10.47 | 58,165 | -0.76(-6.77%) |
Dec 27, 2021 | 11.96 | 12.01 | 11.06 | 11.23 | 62,838 | -0.79(-6.57%) |
Dec 23, 2021 | 12.18 | 12.83 | 12.02 | 12.02 | 50,835 | -0.28(-2.28%) |
Dec 22, 2021 | 12.14 | 12.64 | 11.94 | 12.30 | 66,907 | +0.16(+1.32%) |
Dec 21, 2021 | 12.52 | 12.77 | 11.91 | 12.14 | 37,466 | -0.31(-2.49%) |
Dec 20, 2021 | 12.45 | 13.93 | 12.00 | 12.45 | 47,905 | -0.94(-7.02%) |
Dec 17, 2021 | 13.12 | 13.95 | 12.14 | 13.39 | 212,613 | +0.07(+0.53%) |
Dec 16, 2021 | 12.81 | 13.54 | 12.02 | 13.32 | 47,700 | +0.62(+4.88%) |
Dec 15, 2021 | 12.01 | 13.38 | 11.71 | 12.70 | 70,168 | +0.61(+5.05%) |
Dec 14, 2021 | 12.73 | 13.06 | 11.90 | 12.09 | 39,860 | -0.69(-5.40%) |
Dec 13, 2021 | 12.90 | 13.23 | 12.35 | 12.78 | 34,137 | -0.33(-2.52%) |
Dec 10, 2021 | 13.20 | 13.89 | 13.02 | 13.11 | 33,742 | -0.09(-0.68%) |
Dec 09, 2021 | 14.23 | 14.75 | 13.11 | 13.20 | 28,846 | -1.18(-8.21%) |
Dec 08, 2021 | 13.88 | 15.08 | 13.88 | 14.38 | 25,204 | +0.43(+3.08%) |
Dec 07, 2021 | 12.96 | 14.08 | 12.96 | 13.95 | 49,552 | +1.35(+10.71%) |
Dec 06, 2021 | 12.38 | 13.15 | 11.92 | 12.60 | 44,502 | +0.40(+3.28%) |
Dec 03, 2021 | 13.14 | 13.25 | 11.83 | 12.20 | 49,207 | -0.84(-6.44%) |
Dec 02, 2021 | 12.93 | 13.47 | 12.08 | 13.04 | 48,869 | +0.57(+4.57%) |
Dec 01, 2021 | 12.91 | 13.55 | 12.25 | 12.47 | 53,830 | -0.28(-2.20%) |
Nov 30, 2021 | 13.04 | 13.04 | 12.43 | 12.75 | 45,705 | +0.22(+1.76%) |
Nov 29, 2021 | 13.80 | 13.80 | 12.38 | 12.53 | 42,059 | -0.76(-5.72%) |
Nov 26, 2021 | 13.81 | 14.14 | 13.04 | 13.29 | 23,870 | -1.04(-7.26%) |
Nov 24, 2021 | 13.50 | 14.34 | 13.03 | 14.33 | 22,136 | +0.62(+4.52%) |
Nov 23, 2021 | 13.33 | 14.09 | 12.87 | 13.71 | 61,510 | +0.38(+2.85%) |
Nov 22, 2021 | 14.00 | 14.30 | 13.31 | 13.33 | 32,068 | -0.61(-4.38%) |
Nov 19, 2021 | 13.91 | 14.32 | 13.65 | 13.94 | 26,778 | +0.09(+0.65%) |
Nov 18, 2021 | 14.38 | 13.87 | 13.72 | 13.85 | 41,326 | -0.63(-4.35%) |
Nov 17, 2021 | 14.19 | 15.12 | 13.81 | 14.48 | 63,340 | +0.20(+1.40%) |
Nov 16, 2021 | 15.05 | 15.16 | 13.54 | 14.28 | 156,497 | -0.51(-3.45%) |
Nov 15, 2021 | 14.65 | 14.95 | 14.24 | 14.79 | 37,066 | +0.31(+2.14%) |
Nov 12, 2021 | 14.64 | 14.89 | 14.20 | 14.48 | 31,989 | -0.21(-1.43%) |
Nov 11, 2021 | 14.66 | 15.04 | 14.24 | 14.69 | 31,044 | +0.33(+2.30%) |
Nov 10, 2021 | 14.91 | 14.36 | 20,218 | -0.51(-3.43%) | ||
Nov 09, 2021 | 15.46 | 15.79 | 14.54 | 14.87 | 40,536 | -0.81(-5.17%) |
Nov 08, 2021 | 16.82 | 16.99 | 15.31 | 15.68 | 53,652 | -1.10(-6.56%) |
Nov 05, 2021 | 14.95 | 17.15 | 14.95 | 16.78 | 101,800 | +1.81(+12.09%) |
Nov 04, 2021 | 15.49 | 16.16 | 14.95 | 14.97 | 37,687 | -0.72(-4.59%) |
Nov 03, 2021 | 15.22 | 16.03 | 15.18 | 15.69 | 39,288 | +0.47(+3.09%) |
Nov 02, 2021 | 15.63 | 15.88 | 14.84 | 15.22 | 42,916 | +0.07(+0.46%) |
Nov 01, 2021 | 14.45 | 15.73 | 14.41 | 15.15 | 49,970 | +0.74(+5.14%) |
Oct 29, 2021 | 13.92 | 15.34 | 13.92 | 14.41 | 30,580 | +0.51(+3.67%) |
Oct 28, 2021 | 14.00 | 14.90 | 13.61 | 13.90 | 43,728 | +0.01(+0.07%) |
Oct 27, 2021 | 15.09 | 15.60 | 13.89 | 13.89 | 29,916 | -1.32(-8.68%) |
Oct 26, 2021 | 14.86 | 15.21 | 55,354 | +0.49(+3.33%) | ||
Oct 25, 2021 | 14.51 | 15.04 | 13.88 | 14.72 | 39,636 | +0.19(+1.31%) |
Oct 22, 2021 | 15.05 | 15.11 | 14.33 | 14.53 | 26,947 | -0.55(-3.65%) |
Oct 21, 2021 | 14.80 | 15.59 | 14.78 | 15.08 | 22,769 | +0.30(+2.03%) |
Oct 20, 2021 | 13.88 | 15.04 | 13.65 | 14.78 | 42,252 | +0.81(+5.80%) |
Oct 19, 2021 | 14.00 | 14.40 | 13.35 | 13.97 | 83,809 | +0.00(+0.00%) |
Oct 18, 2021 | 14.85 | 15.11 | 13.65 | 13.97 | 57,862 | -0.85(-5.74%) |
Oct 15, 2021 | 15.12 | 15.12 | 14.47 | 14.82 | 39,681 | -0.04(-0.27%) |
Oct 14, 2021 | 15.25 | 15.61 | 14.71 | 14.86 | 27,521 | -0.15(-1.00%) |
Oct 13, 2021 | 14.87 | 15.28 | 14.60 | 15.01 | 24,050 | +0.13(+0.87%) |
Oct 12, 2021 | 15.40 | 15.53 | 14.48 | 14.88 | 34,639 | -0.50(-3.25%) |
Oct 11, 2021 | 14.16 | 15.83 | 14.16 | 15.38 | 52,450 | +1.13(+7.93%) |
Oct 08, 2021 | 15.65 | 16.14 | 13.92 | 14.25 | 193,225 | -1.51(-9.58%) |
Oct 07, 2021 | 15.66 | 16.20 | 15.57 | 15.76 | 42,245 | +0.28(+1.81%) |
Oct 06, 2021 | 15.19 | 15.76 | 15.05 | 15.48 | 18,270 | +0.11(+0.72%) |
Oct 05, 2021 | 15.50 | 15.79 | 15.11 | 15.37 | 52,807 | +0.00(+0.00%) |
Oct 04, 2021 | 16.55 | 16.60 | 15.33 | 15.37 | 98,347 | -1.17(-7.07%) |
Oct 01, 2021 | 16.28 | 16.60 | 15.79 | 16.54 | 45,989 | +0.21(+1.29%) |
Sep 30, 2021 | 16.16 | 16.80 | 16.15 | 16.33 | 36,203 | +0.19(+1.18%) |
Sep 29, 2021 | 17.00 | 17.00 | 16.00 | 16.14 | 54,047 | -0.86(-5.06%) |
Sep 28, 2021 | 17.12 | 17.30 | 16.50 | 17.00 | 63,590 | -0.11(-0.64%) |
Sep 27, 2021 | 17.28 | 17.61 | 16.77 | 17.11 | 63,306 | -0.09(-0.52%) |
Sep 24, 2021 | 18.76 | 18.85 | 17.00 | 17.20 | 78,037 | -1.65(-8.75%) |
Sep 23, 2021 | 18.30 | 19.34 | 17.89 | 18.85 | 52,166 | +0.80(+4.43%) |
Sep 22, 2021 | 18.95 | 19.29 | 17.55 | 18.05 | 67,196 | -0.84(-4.45%) |
Sep 21, 2021 | 19.06 | 19.61 | 18.50 | 18.89 | 77,547 | -0.19(-1.00%) |
Sep 20, 2021 | 19.05 | 19.56 | 17.83 | 19.08 | 110,205 | -0.03(-0.16%) |
Sep 17, 2021 | 19.32 | 19.99 | 18.81 | 19.11 | 257,477 | -0.03(-0.16%) |
Sep 16, 2021 | 17.98 | 19.18 | 17.70 | 19.14 | 66,410 | +1.11(+6.16%) |
Sep 15, 2021 | 17.40 | 18.58 | 17.40 | 18.03 | 46,894 | +0.57(+3.26%) |
Sep 14, 2021 | 16.85 | 18.19 | 16.61 | 17.46 | 97,535 | +0.59(+3.50%) |
Sep 13, 2021 | 16.68 | 17.12 | 16.22 | 16.87 | 70,369 | +0.21(+1.26%) |
Sep 10, 2021 | 17.05 | 17.34 | 16.66 | 16.66 | 60,531 | -0.14(-0.83%) |
Sep 09, 2021 | 17.09 | 17.28 | 16.72 | 16.80 | 55,642 | -0.16(-0.94%) |
Sep 08, 2021 | 17.06 | 17.45 | 16.62 | 16.96 | 46,133 | -0.21(-1.22%) |
Sep 07, 2021 | 16.91 | 17.86 | 16.91 | 17.17 | 76,144 | +0.27(+1.60%) |
Sep 03, 2021 | 17.62 | 17.94 | 16.41 | 16.90 | 58,209 | -0.84(-4.74%) |
Sep 02, 2021 | 17.59 | 18.15 | 17.06 | 17.74 | 38,391 | +0.19(+1.08%) |
Sep 01, 2021 | 17.33 | 17.55 | 17.00 | 17.55 | 37,814 | +0.35(+2.03%) |
Aug 31, 2021 | 16.80 | 17.34 | 16.68 | 17.20 | 37,616 | +0.40(+2.38%) |
Aug 30, 2021 | 17.24 | 17.68 | 16.72 | 16.80 | 53,553 | -0.44(-2.55%) |
Aug 27, 2021 | 16.69 | 17.80 | 16.65 | 17.24 | 42,935 | +0.56(+3.36%) |
Aug 26, 2021 | 16.93 | 17.32 | 16.60 | 16.68 | 31,110 | -0.25(-1.48%) |
Aug 25, 2021 | 17.35 | 17.45 | 16.82 | 16.93 | 84,978 | -0.36(-2.08%) |
Aug 24, 2021 | 17.72 | 17.98 | 17.02 | 17.29 | 81,353 | -0.50(-2.81%) |
Aug 23, 2021 | 18.34 | 18.51 | 17.68 | 17.79 | 77,564 | -0.51(-2.79%) |
Aug 20, 2021 | 19.17 | 19.17 | 17.56 | 18.30 | 95,251 | -1.02(-5.28%) |
Aug 19, 2021 | 19.79 | 19.96 | 18.74 | 19.32 | 48,252 | -0.55(-2.77%) |
Aug 18, 2021 | 19.31 | 20.47 | 19.10 | 19.87 | 66,779 | +0.61(+3.17%) |
Aug 17, 2021 | 19.33 | 19.50 | 18.68 | 19.26 | 52,934 | -0.39(-1.98%) |
Aug 16, 2021 | 19.98 | 20.71 | 19.16 | 19.65 | 124,981 | -0.46(-2.29%) |
Aug 13, 2021 | 20.54 | 20.54 | 19.55 | 20.11 | 79,337 | -0.49(-2.38%) |
Aug 12, 2021 | 20.25 | 21.15 | 20.00 | 20.60 | 90,176 | +0.32(+1.58%) |
Aug 11, 2021 | 20.55 | 20.63 | 19.50 | 20.28 | 139,450 | -0.35(-1.70%) |
Aug 10, 2021 | 22.88 | 22.88 | 20.46 | 20.63 | 281,561 | -2.25(-9.83%) |
Aug 09, 2021 | 21.88 | 22.95 | 20.72 | 22.88 | 97,259 | +1.26(+5.83%) |
Aug 06, 2021 | 19.12 | 22.93 | 18.68 | 21.62 | 129,670 | +2.56(+13.43%) |
Aug 05, 2021 | 18.04 | 19.49 | 18.01 | 19.06 | 37,059 | +1.06(+5.89%) |
Aug 04, 2021 | 17.73 | 18.19 | 17.73 | 18.00 | 26,105 | +0.19(+1.07%) |
Aug 03, 2021 | 17.87 | 18.05 | 17.21 | 17.81 | 23,905 | +0.06(+0.34%) |
Aug 02, 2021 | 17.51 | 18.20 | 17.23 | 17.75 | 36,261 | +0.45(+2.60%) |
Jul 30, 2021 | 17.71 | 17.91 | 17.01 | 17.30 | 91,358 | -0.48(-2.70%) |
Jul 29, 2021 | 18.18 | 18.40 | 17.20 | 17.78 | 43,482 | -0.21(-1.17%) |
Jul 28, 2021 | 16.48 | 18.13 | 16.41 | 17.99 | 95,214 | +1.63(+9.96%) |
Jul 27, 2021 | 16.30 | 16.70 | 15.72 | 16.36 | 49,199 | -0.07(-0.43%) |
Jul 26, 2021 | 16.77 | 17.06 | 15.90 | 16.43 | 75,772 | -0.26(-1.56%) |
Jul 23, 2021 | 16.36 | 16.96 | 15.90 | 16.69 | 48,120 | +0.26(+1.58%) |
Jul 22, 2021 | 17.50 | 17.50 | 16.22 | 16.43 | 46,631 | -1.14(-6.49%) |
Jul 21, 2021 | 16.92 | 17.70 | 16.70 | 17.57 | 48,198 | +0.92(+5.53%) |
Jul 20, 2021 | 16.12 | 16.80 | 15.97 | 16.65 | 64,645 | +0.67(+4.19%) |
Jul 19, 2021 | 15.76 | 16.10 | 15.52 | 15.98 | 99,460 | +0.00(+0.00%) |
Jul 16, 2021 | 15.69 | 16.44 | 15.60 | 15.98 | 56,702 | +0.40(+2.57%) |
Jul 15, 2021 | 16.50 | 16.50 | 15.25 | 15.58 | 135,832 | -1.06(-6.37%) |
Jul 14, 2021 | 16.93 | 17.39 | 16.60 | 16.64 | 227,694 | -0.15(-0.89%) |
Jul 13, 2021 | 17.94 | 18.03 | 16.69 | 16.79 | 78,995 | -1.26(-6.98%) |
Jul 12, 2021 | 18.25 | 18.97 | 17.77 | 18.05 | 99,120 | -0.01(-0.06%) |
Jul 09, 2021 | 17.89 | 18.12 | 17.50 | 18.06 | 49,625 | +0.20(+1.12%) |
Jul 08, 2021 | 17.70 | 18.86 | 17.11 | 17.86 | 99,751 | +0.12(+0.68%) |
Jul 07, 2021 | 18.67 | 18.72 | 17.40 | 17.74 | 73,576 | -0.67(-3.64%) |
Jul 06, 2021 | 18.37 | 18.59 | 18.08 | 18.41 | 87,752 | +0.28(+1.54%) |
Jul 02, 2021 | 18.25 | 18.42 | 17.57 | 18.13 | 126,323 | -0.30(-1.63%) |
Jul 01, 2021 | 18.32 | 18.67 | 17.91 | 18.43 | 72,383 | -0.10(-0.54%) |
Jun 30, 2021 | 18.69 | 18.98 | 18.31 | 18.53 | 116,668 | -0.36(-1.91%) |
Jun 29, 2021 | 19.21 | 19.89 | 18.50 | 18.89 | 107,631 | -0.52(-2.68%) |
Jun 28, 2021 | 20.00 | 20.39 | 19.22 | 19.41 | 113,715 | -0.84(-4.15%) |
Jun 25, 2021 | 20.35 | 21.14 | 19.90 | 20.25 | 1,264,306 | -0.20(-0.98%) |
Jun 24, 2021 | 20.24 | 21.08 | 20.24 | 20.45 | 120,275 | +0.39(+1.94%) |
Jun 23, 2021 | 21.03 | 21.41 | 19.50 | 20.06 | 223,914 | -1.19(-5.60%) |
Jun 22, 2021 | 22.83 | 23.13 | 20.90 | 21.25 | 137,116 | -1.81(-7.85%) |
Jun 21, 2021 | 24.14 | 24.49 | 22.58 | 23.06 | 142,219 | -1.07(-4.43%) |
Jun 18, 2021 | 23.93 | 25.00 | 23.06 | 24.13 | 133,982 | -0.92(-3.67%) |
Jun 17, 2021 | 24.78 | 25.48 | 23.58 | 25.05 | 115,324 | +0.01(+0.04%) |
Jun 16, 2021 | 24.08 | 25.25 | 23.11 | 25.04 | 115,933 | +0.99(+4.12%) |
Jun 15, 2021 | 25.58 | 25.59 | 23.18 | 24.05 | 134,831 | -1.50(-5.87%) |
Jun 14, 2021 | 26.68 | 27.09 | 25.05 | 25.55 | 117,355 | -1.26(-4.70%) |
Jun 11, 2021 | 26.70 | 27.00 | 25.94 | 26.81 | 58,192 | +0.03(+0.11%) |
Jun 10, 2021 | 27.00 | 27.00 | 25.84 | 26.78 | 54,826 | +0.02(+0.07%) |
Jun 09, 2021 | 26.30 | 26.97 | 26.12 | 26.76 | 94,956 | +0.75(+2.88%) |
Jun 08, 2021 | 25.41 | 26.23 | 24.61 | 26.01 | 83,948 | +0.60(+2.36%) |
Jun 07, 2021 | 24.28 | 25.84 | 23.65 | 25.41 | 155,579 | +1.26(+5.22%) |
Jun 04, 2021 | 24.13 | 24.30 | 23.28 | 24.15 | 68,638 | -0.05(-0.21%) |
Jun 03, 2021 | 22.12 | 24.44 | 21.51 | 24.20 | 84,531 | +1.88(+8.42%) |
Jun 02, 2021 | 23.00 | 23.34 | 21.85 | 22.32 | 102,612 | -0.25(-1.11%) |
Jun 01, 2021 | 22.54 | 23.39 | 20.77 | 22.57 | 234,409 | -0.05(-0.22%) |
May 28, 2021 | 20.31 | 22.95 | 20.28 | 22.62 | 145,380 | +2.27(+11.15%) |
May 27, 2021 | 20.04 | 21.02 | 19.68 | 20.35 | 69,793 | +0.32(+1.60%) |
May 26, 2021 | 20.17 | 20.38 | 19.17 | 20.03 | 82,419 | +0.12(+0.60%) |
May 25, 2021 | 20.14 | 20.55 | 19.73 | 19.91 | 104,390 | -0.57(-2.78%) |
May 24, 2021 | 19.87 | 20.65 | 19.45 | 20.48 | 148,026 | +0.71(+3.59%) |
May 21, 2021 | 19.80 | 20.20 | 19.09 | 19.77 | 116,343 | +0.44(+2.28%) |
May 20, 2021 | 18.49 | 19.48 | 18.33 | 19.33 | 70,849 | +0.79(+4.26%) |
May 19, 2021 | 18.00 | 18.82 | 17.50 | 18.54 | 93,963 | +0.31(+1.70%) |
May 18, 2021 | 18.87 | 19.53 | 17.82 | 18.23 | 135,736 | -0.25(-1.35%) |
May 17, 2021 | 18.16 | 19.14 | 17.86 | 18.48 | 97,392 | +0.30(+1.65%) |
May 14, 2021 | 16.69 | 18.25 | 16.69 | 18.18 | 167,117 | +1.52(+9.12%) |
May 13, 2021 | 17.15 | 17.79 | 16.40 | 16.66 | 106,822 | -0.20(-1.19%) |
May 12, 2021 | 17.28 | 18.28 | 16.68 | 16.86 | 94,155 | -0.49(-2.82%) |
May 11, 2021 | 16.05 | 17.94 | 16.00 | 17.35 | 82,660 | +0.94(+5.73%) |
May 10, 2021 | 18.30 | 18.30 | 16.34 | 16.41 | 125,898 | -2.14(-11.54%) |
May 07, 2021 | 18.17 | 19.25 | 17.70 | 18.55 | 116,116 | +0.28(+1.53%) |
May 06, 2021 | 20.02 | 20.34 | 17.41 | 18.27 | 222,545 | -1.81(-9.01%) |
May 05, 2021 | 20.00 | 20.54 | 19.66 | 20.08 | 101,638 | +0.08(+0.40%) |
May 04, 2021 | 20.43 | 20.80 | 19.63 | 20.00 | 159,983 | -0.55(-2.68%) |