Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.900 | 9.370 | 8.490 | 8.520 | 194,317 | -0.45(-5.02%) |
Apr 28, 2022 | 9.150 | 9.525 | 8.325 | 8.970 | 172,605 | -0.05(-0.55%) |
Apr 27, 2022 | 9.680 | 9.990 | 8.790 | 9.020 | 176,096 | -0.75(-7.68%) |
Apr 26, 2022 | 10.50 | 10.51 | 9.710 | 9.770 | 332,055 | -0.81(-7.66%) |
Apr 25, 2022 | 10.42 | 10.80 | 10.07 | 10.58 | 142,816 | +0.05(+0.47%) |
Apr 22, 2022 | 10.89 | 10.95 | 10.45 | 10.53 | 185,555 | -0.44(-4.01%) |
Apr 21, 2022 | 11.21 | 11.22 | 10.95 | 10.97 | 158,068 | -0.19(-1.70%) |
Apr 20, 2022 | 11.07 | 11.30 | 10.87 | 11.16 | 69,507 | +0.15(+1.36%) |
Apr 19, 2022 | 11.06 | 11.20 | 10.93 | 11.01 | 88,419 | -0.12(-1.08%) |
Apr 18, 2022 | 11.21 | 11.21 | 10.92 | 11.13 | 346,371 | -0.19(-1.68%) |
Apr 14, 2022 | 11.60 | 11.60 | 11.06 | 11.32 | 96,174 | -0.29(-2.50%) |
Apr 13, 2022 | 11.04 | 11.72 | 10.97 | 11.61 | 143,772 | +0.58(+5.26%) |
Apr 12, 2022 | 11.02 | 11.41 | 10.92 | 11.03 | 89,920 | +0.05(+0.46%) |
Apr 11, 2022 | 11.10 | 11.10 | 10.60 | 10.98 | 250,357 | -0.11(-0.99%) |
Apr 08, 2022 | 11.03 | 11.39 | 10.85 | 11.09 | 84,552 | -0.06(-0.54%) |
Apr 07, 2022 | 10.97 | 11.28 | 10.80 | 11.15 | 225,914 | +0.01(+0.09%) |
Apr 06, 2022 | 10.54 | 11.20 | 10.46 | 11.14 | 483,829 | +0.35(+3.24%) |
Apr 05, 2022 | 10.78 | 10.86 | 10.66 | 10.79 | 126,500 | +0.12(+1.12%) |
Apr 04, 2022 | 10.53 | 10.77 | 10.29 | 10.67 | 109,995 | +0.11(+1.04%) |
Apr 01, 2022 | 9.810 | 10.67 | 9.810 | 10.56 | 140,458 | +0.64(+6.45%) |
Mar 31, 2022 | 9.720 | 10.05 | 9.720 | 9.920 | 97,670 | +0.09(+0.92%) |
Mar 30, 2022 | 9.620 | 10.31 | 9.620 | 9.830 | 137,247 | +0.20(+2.08%) |
Mar 29, 2022 | 9.230 | 9.720 | 9.230 | 9.630 | 87,456 | +0.51(+5.59%) |
Mar 28, 2022 | 9.430 | 9.585 | 9.070 | 9.120 | 91,502 | -0.37(-3.90%) |
Mar 25, 2022 | 9.460 | 9.730 | 9.030 | 9.490 | 166,132 | +0.02(+0.21%) |
Mar 24, 2022 | 9.280 | 9.530 | 9.110 | 9.470 | 188,530 | +0.20(+2.16%) |
Mar 23, 2022 | 9.890 | 10.00 | 9.200 | 9.270 | 174,959 | -0.47(-4.83%) |
Mar 22, 2022 | 9.890 | 9.920 | 9.460 | 9.740 | 212,435 | -0.09(-0.92%) |
Mar 21, 2022 | 10.90 | 11.02 | 9.780 | 9.830 | 239,763 | -1.10(-10.06%) |
Mar 18, 2022 | 11.10 | 11.59 | 10.71 | 10.93 | 1,370,906 | -0.13(-1.18%) |
Mar 17, 2022 | 10.95 | 11.13 | 10.60 | 11.06 | 269,504 | +0.08(+0.73%) |
Mar 16, 2022 | 10.59 | 11.19 | 10.59 | 10.98 | 261,651 | +0.50(+4.77%) |
Mar 15, 2022 | 10.78 | 11.22 | 10.29 | 10.48 | 227,528 | -0.25(-2.33%) |
Mar 14, 2022 | 11.63 | 11.96 | 10.65 | 10.73 | 157,208 | -0.78(-6.78%) |
Mar 11, 2022 | 12.63 | 12.98 | 11.42 | 11.51 | 264,813 | -0.85(-6.88%) |
Mar 10, 2022 | 12.58 | 12.59 | 11.89 | 12.36 | 765,433 | -0.46(-3.59%) |
Mar 09, 2022 | 12.66 | 13.45 | 12.52 | 12.82 | 108,346 | +0.41(+3.30%) |
Mar 08, 2022 | 12.34 | 12.79 | 11.49 | 12.41 | 178,712 | +0.18(+1.47%) |
Mar 07, 2022 | 11.90 | 12.37 | 11.38 | 12.23 | 210,997 | +0.26(+2.17%) |
Mar 04, 2022 | 12.52 | 12.97 | 11.94 | 11.97 | 126,080 | -0.84(-6.56%) |
Mar 03, 2022 | 13.53 | 13.73 | 12.81 | 12.81 | 173,387 | -0.69(-5.11%) |
Mar 02, 2022 | 13.38 | 14.20 | 13.23 | 13.50 | 96,301 | +0.18(+1.35%) |
Mar 01, 2022 | 13.58 | 13.96 | 13.22 | 13.32 | 182,671 | -0.34(-2.49%) |
Feb 28, 2022 | 13.78 | 14.23 | 13.55 | 13.66 | 127,899 | -0.45(-3.19%) |
Feb 25, 2022 | 13.93 | 14.11 | 13.70 | 14.11 | 85,264 | +0.30(+2.17%) |
Feb 24, 2022 | 13.17 | 13.83 | 13.20 | 13.81 | 146,716 | +0.39(+2.91%) |
Feb 23, 2022 | 13.40 | 13.54 | 13.16 | 13.42 | 184,405 | +0.11(+0.83%) |
Feb 22, 2022 | 13.65 | 14.01 | 13.17 | 13.31 | 224,418 | -0.40(-2.92%) |
Feb 18, 2022 | 13.71 | 0 | +0.22(+1.63%) | |||
Feb 17, 2022 | 13.43 | 13.87 | 13.11 | 13.49 | 149,626 | -0.23(-1.71%) |
Feb 16, 2022 | 13.65 | 13.98 | 13.29 | 13.72 | 108,815 | -0.06(-0.47%) |
Feb 15, 2022 | 12.96 | 14.16 | 12.96 | 13.79 | 223,636 | +0.69(+5.27%) |
Feb 14, 2022 | 14.12 | 14.12 | 12.70 | 13.10 | 446,105 | -0.99(-7.03%) |
Feb 11, 2022 | 14.25 | 15.02 | 14.00 | 14.09 | 151,360 | -0.14(-0.98%) |
Feb 10, 2022 | 15.38 | 15.79 | 14.12 | 14.23 | 211,637 | -1.24(-8.02%) |
Feb 09, 2022 | 14.83 | 15.72 | 14.64 | 15.47 | 134,211 | +0.84(+5.74%) |
Feb 08, 2022 | 14.06 | 14.79 | 14.00 | 14.63 | 147,316 | +0.42(+2.96%) |
Feb 07, 2022 | 13.82 | 14.73 | 13.65 | 14.21 | 97,316 | +0.47(+3.42%) |
Feb 04, 2022 | 14.00 | 14.24 | 13.52 | 13.74 | 273,642 | -0.35(-2.48%) |
Feb 03, 2022 | 14.00 | 14.09 | 61,775 | +0.01(+0.07%) | ||
Feb 02, 2022 | 14.98 | 14.98 | 14.02 | 14.08 | 90,681 | -0.87(-5.82%) |
Feb 01, 2022 | 14.76 | 15.06 | 14.26 | 14.95 | 99,375 | +0.94(+6.71%) |
Jan 28, 2022 | 13.26 | 14.03 | 12.95 | 14.01 | 919,053 | +0.76(+5.74%) |
Jan 27, 2022 | 14.03 | 14.27 | 12.99 | 13.25 | 129,597 | -0.60(-4.33%) |
Jan 26, 2022 | 14.87 | 16.36 | 13.69 | 13.85 | 151,231 | -0.90(-6.10%) |
Jan 25, 2022 | 14.39 | 15.29 | 13.67 | 14.75 | 342,486 | +0.22(+1.51%) |
Jan 24, 2022 | 14.52 | 14.71 | 13.51 | 14.53 | 375,119 | -0.10(-0.68%) |
Jan 21, 2022 | 15.03 | 15.61 | 14.28 | 14.63 | 425,354 | -0.15(-1.01%) |
Jan 20, 2022 | 14.76 | 15.36 | 14.60 | 14.78 | 250,070 | +0.07(+0.48%) |
Jan 19, 2022 | 14.40 | 14.96 | 14.07 | 14.71 | 194,925 | +0.45(+3.16%) |
Jan 18, 2022 | 14.04 | 14.53 | 14.04 | 14.26 | 184,402 | +0.17(+1.21%) |
Jan 14, 2022 | 14.09 | 0 | -0.10(-0.70%) | |||
Jan 13, 2022 | 15.40 | 15.73 | 14.09 | 14.19 | 724,889 | -1.17(-7.62%) |
Jan 12, 2022 | 15.01 | 15.81 | 14.94 | 15.36 | 142,112 | +0.27(+1.79%) |
Jan 11, 2022 | 14.27 | 15.37 | 14.09 | 15.09 | 167,274 | +0.61(+4.21%) |
Jan 10, 2022 | 15.91 | 16.11 | 13.94 | 14.48 | 486,710 | -1.49(-9.33%) |
Jan 07, 2022 | 16.50 | 16.79 | 15.77 | 15.97 | 252,049 | -0.49(-2.98%) |
Jan 06, 2022 | 16.34 | 17.31 | 16.01 | 16.46 | 133,522 | -0.02(-0.12%) |
Jan 05, 2022 | 17.11 | 17.70 | 16.30 | 16.48 | 100,799 | -0.50(-2.94%) |
Jan 04, 2022 | 17.52 | 17.52 | 16.87 | 16.98 | 31,453 | -0.49(-2.80%) |
Jan 03, 2022 | 16.75 | 17.58 | 16.25 | 17.47 | 126,692 | +0.62(+3.68%) |
Dec 31, 2021 | 16.72 | 17.83 | 16.56 | 16.85 | 102,761 | +0.22(+1.32%) |
Dec 30, 2021 | 16.38 | 17.15 | 16.32 | 16.63 | 203,300 | +0.28(+1.71%) |
Dec 29, 2021 | 16.27 | 16.84 | 15.76 | 16.35 | 136,977 | +0.08(+0.49%) |
Dec 28, 2021 | 16.00 | 16.31 | 15.91 | 16.27 | 207,085 | +0.30(+1.88%) |
Dec 27, 2021 | 15.90 | 16.06 | 15.56 | 15.97 | 168,454 | +0.14(+0.88%) |
Dec 23, 2021 | 15.65 | 15.89 | 15.16 | 15.83 | 69,909 | +0.18(+1.15%) |
Dec 22, 2021 | 16.74 | 16.74 | 15.54 | 15.65 | 218,222 | -1.64(-9.49%) |
Dec 21, 2021 | 18.00 | 18.00 | 16.81 | 17.29 | 646,784 | -0.67(-3.73%) |
Dec 20, 2021 | 17.96 | 18.64 | 16.87 | 17.96 | 610,651 | +0.11(+0.62%) |
Dec 17, 2021 | 17.23 | 18.27 | 16.47 | 17.85 | 1,156,560 | +0.32(+1.83%) |
Dec 16, 2021 | 18.05 | 18.84 | 16.84 | 17.53 | 837,187 | -0.72(-3.95%) |
Dec 15, 2021 | 17.67 | 18.65 | 16.61 | 18.25 | 825,612 | +0.80(+4.58%) |
Dec 14, 2021 | 17.24 | 17.88 | 16.67 | 17.45 | 392,232 | +0.00(+0.00%) |
Dec 13, 2021 | 17.24 | 18.81 | 16.82 | 17.45 | 184,295 | +0.06(+0.35%) |
Dec 10, 2021 | 16.81 | 18.41 | 16.16 | 17.39 | 301,831 | +0.64(+3.82%) |
Dec 09, 2021 | 17.45 | 19.90 | 16.45 | 16.75 | 311,866 | -1.23(-6.84%) |
Dec 08, 2021 | 18.25 | 18.73 | 17.32 | 17.98 | 333,219 | -0.02(-0.11%) |
Dec 07, 2021 | 18.36 | 19.93 | 17.95 | 18.00 | 457,655 | +0.00(+0.00%) |
Dec 06, 2021 | 18.43 | 18.66 | 17.23 | 18.00 | 313,926 | +0.00(+0.00%) |
Dec 03, 2021 | 19.42 | 19.64 | 17.57 | 18.00 | 119,516 | -1.33(-6.88%) |
Dec 02, 2021 | 16.48 | 19.54 | 16.25 | 19.33 | 176,347 | +2.90(+17.65%) |
Dec 01, 2021 | 19.64 | 19.64 | 16.13 | 16.43 | 116,639 | -1.94(-10.56%) |
Nov 30, 2021 | 17.81 | 19.01 | 17.39 | 18.37 | 699,713 | +0.32(+1.77%) |
Nov 29, 2021 | 18.81 | 20.02 | 17.78 | 18.05 | 298,616 | -0.25(-1.37%) |
Nov 26, 2021 | 17.59 | 18.82 | 17.59 | 18.30 | 110,901 | +0.14(+0.77%) |
Nov 24, 2021 | 18.70 | 18.80 | 17.93 | 18.16 | 78,818 | -0.84(-4.42%) |
Nov 23, 2021 | 19.00 | 20.73 | 18.50 | 19.00 | 72,590 | -0.03(-0.16%) |
Nov 22, 2021 | 20.31 | 21.00 | 18.82 | 19.03 | 30,505 | -1.08(-5.37%) |
Nov 19, 2021 | 19.92 | 20.60 | 19.14 | 20.11 | 27,719 | +0.00(+0.00%) |
Nov 18, 2021 | 20.51 | 20.44 | 19.98 | 20.11 | 57,244 | -0.40(-1.95%) |
Nov 17, 2021 | 21.45 | 21.95 | 20.40 | 20.51 | 22,713 | -0.87(-4.07%) |
Nov 16, 2021 | 21.24 | 22.56 | 20.87 | 21.38 | 58,171 | +0.12(+0.56%) |
Nov 15, 2021 | 22.59 | 22.67 | 21.01 | 21.26 | 77,992 | -0.93(-4.19%) |
Nov 12, 2021 | 22.67 | 23.09 | 22.19 | 22.19 | 32,808 | -0.96(-4.15%) |
Nov 11, 2021 | 23.22 | 23.83 | 22.93 | 23.15 | 60,485 | +0.01(+0.04%) |
Nov 10, 2021 | 24.36 | 23.14 | 41,716 | -0.76(-3.18%) | ||
Nov 09, 2021 | 24.33 | 24.72 | 22.99 | 23.90 | 49,912 | -0.93(-3.75%) |
Nov 08, 2021 | 26.30 | 26.62 | 23.89 | 24.83 | 70,699 | -1.50(-5.70%) |
Nov 05, 2021 | 26.07 | 26.50 | 25.24 | 26.33 | 105,708 | +0.37(+1.43%) |
Nov 04, 2021 | 25.59 | 26.11 | 25.23 | 25.96 | 25,259 | +0.24(+0.93%) |
Nov 03, 2021 | 24.85 | 26.00 | 24.36 | 25.72 | 38,831 | +0.90(+3.63%) |
Nov 02, 2021 | 23.20 | 24.98 | 22.87 | 24.82 | 52,384 | +1.90(+8.29%) |
Nov 01, 2021 | 24.94 | 24.94 | 22.41 | 22.92 | 74,038 | -1.52(-6.22%) |
Oct 29, 2021 | 23.44 | 24.84 | 22.32 | 24.44 | 51,164 | +0.64(+2.69%) |
Oct 28, 2021 | 22.23 | 24.02 | 22.23 | 23.80 | 36,864 | +1.56(+7.01%) |
Oct 27, 2021 | 24.50 | 24.16 | 22.02 | 22.24 | 54,445 | -2.35(-9.56%) |
Oct 26, 2021 | 24.58 | 24.59 | 113,578 | +0.26(+1.07%) | ||
Oct 25, 2021 | 23.74 | 24.46 | 23.14 | 24.33 | 38,132 | +0.62(+2.61%) |
Oct 22, 2021 | 24.01 | 24.66 | 22.88 | 23.71 | 28,022 | -0.09(-0.38%) |
Oct 21, 2021 | 23.32 | 24.03 | 23.23 | 23.80 | 34,460 | +0.21(+0.89%) |
Oct 20, 2021 | 23.33 | 23.84 | 22.40 | 23.59 | 34,673 | +0.35(+1.51%) |
Oct 19, 2021 | 22.68 | 23.37 | 21.68 | 23.24 | 57,502 | +0.95(+4.26%) |
Oct 18, 2021 | 21.02 | 22.91 | 21.02 | 22.29 | 32,674 | +0.14(+0.63%) |
Oct 15, 2021 | 22.81 | 23.44 | 21.59 | 22.15 | 41,097 | -0.25(-1.12%) |
Oct 14, 2021 | 23.08 | 23.16 | 22.09 | 22.40 | 23,762 | -0.57(-2.48%) |
Oct 13, 2021 | 21.61 | 23.00 | 21.55 | 22.97 | 33,114 | +1.51(+7.04%) |
Oct 12, 2021 | 21.21 | 21.82 | 20.87 | 21.46 | 39,673 | +0.36(+1.71%) |
Oct 11, 2021 | 22.12 | 22.12 | 20.68 | 21.10 | 49,108 | -0.93(-4.22%) |
Oct 08, 2021 | 21.77 | 22.69 | 21.77 | 22.03 | 33,495 | +0.38(+1.76%) |
Oct 07, 2021 | 20.69 | 21.98 | 20.36 | 21.65 | 38,095 | +0.94(+4.54%) |
Oct 06, 2021 | 20.58 | 21.75 | 20.21 | 20.71 | 51,875 | -0.15(-0.72%) |
Oct 05, 2021 | 22.85 | 23.87 | 20.40 | 20.86 | 63,721 | -1.99(-8.71%) |
Oct 04, 2021 | 24.00 | 24.81 | 22.68 | 22.85 | 83,993 | -1.74(-7.08%) |
Oct 01, 2021 | 23.87 | 24.65 | 23.14 | 24.59 | 82,333 | +0.86(+3.62%) |
Sep 30, 2021 | 24.02 | 24.21 | 23.00 | 23.73 | 72,647 | -0.12(-0.50%) |
Sep 29, 2021 | 23.81 | 24.08 | 23.00 | 23.85 | 65,045 | +0.20(+0.85%) |
Sep 28, 2021 | 23.88 | 24.96 | 23.27 | 23.65 | 103,185 | -0.80(-3.27%) |
Sep 27, 2021 | 23.37 | 24.78 | 23.37 | 24.45 | 92,022 | +0.84(+3.56%) |
Sep 24, 2021 | 24.33 | 24.33 | 23.10 | 23.61 | 51,381 | -0.73(-3.00%) |
Sep 23, 2021 | 22.32 | 24.99 | 22.16 | 24.34 | 61,265 | +2.34(+10.64%) |
Sep 22, 2021 | 22.25 | 22.43 | 21.84 | 22.00 | 88,995 | -0.01(-0.05%) |
Sep 21, 2021 | 20.75 | 22.19 | 20.75 | 22.01 | 82,524 | +1.46(+7.10%) |
Sep 20, 2021 | 22.96 | 23.69 | 19.84 | 20.55 | 182,647 | -2.65(-11.42%) |
Sep 17, 2021 | 25.11 | 25.99 | 23.00 | 23.20 | 1,526,520 | -2.03(-8.05%) |
Sep 16, 2021 | 24.80 | 25.40 | 24.47 | 25.23 | 168,004 | +0.30(+1.20%) |
Sep 15, 2021 | 24.60 | 26.21 | 24.60 | 24.93 | 109,143 | +0.16(+0.65%) |
Sep 14, 2021 | 23.50 | 25.12 | 23.50 | 24.77 | 107,865 | +1.30(+5.54%) |
Sep 13, 2021 | 25.88 | 25.98 | 23.29 | 23.47 | 100,895 | -2.30(-8.93%) |
Sep 10, 2021 | 25.16 | 26.30 | 24.88 | 25.77 | 126,597 | +0.61(+2.42%) |
Sep 09, 2021 | 25.82 | 26.65 | 25.06 | 25.16 | 80,413 | -1.05(-4.01%) |
Sep 08, 2021 | 25.40 | 26.47 | 24.50 | 26.21 | 66,892 | +1.10(+4.38%) |
Sep 07, 2021 | 27.83 | 28.70 | 24.51 | 25.11 | 119,211 | -2.43(-8.82%) |
Sep 03, 2021 | 27.00 | 27.93 | 26.71 | 27.54 | 191,829 | +0.52(+1.92%) |
Sep 02, 2021 | 28.06 | 28.50 | 26.00 | 27.02 | 112,636 | -0.90(-3.22%) |
Sep 01, 2021 | 28.10 | 28.36 | 27.25 | 27.92 | 88,388 | +0.09(+0.32%) |
Aug 31, 2021 | 27.70 | 28.39 | 26.52 | 27.83 | 91,473 | +0.41(+1.50%) |
Aug 30, 2021 | 27.32 | 28.05 | 26.45 | 27.42 | 92,504 | +0.12(+0.44%) |
Aug 27, 2021 | 27.51 | 28.35 | 27.07 | 27.30 | 78,932 | -0.21(-0.76%) |
Aug 26, 2021 | 27.00 | 28.42 | 27.00 | 27.51 | 159,222 | +0.22(+0.81%) |
Aug 25, 2021 | 27.01 | 27.53 | 26.51 | 27.29 | 77,020 | +0.29(+1.07%) |
Aug 24, 2021 | 26.81 | 27.21 | 26.14 | 27.00 | 89,419 | +0.00(+0.00%) |
Aug 23, 2021 | 25.25 | 27.89 | 25.25 | 27.00 | 263,187 | +1.78(+7.06%) |
Aug 20, 2021 | 24.43 | 25.26 | 24.38 | 25.22 | 46,384 | +0.55(+2.23%) |
Aug 19, 2021 | 23.51 | 25.23 | 23.51 | 24.67 | 106,429 | +0.77(+3.22%) |
Aug 18, 2021 | 24.75 | 24.99 | 23.62 | 23.90 | 223,688 | -0.85(-3.43%) |
Aug 17, 2021 | 24.50 | 25.00 | 23.86 | 24.75 | 145,786 | +0.10(+0.41%) |
Aug 16, 2021 | 24.71 | 24.98 | 23.61 | 24.65 | 76,122 | +0.11(+0.45%) |
Aug 13, 2021 | 23.00 | 25.00 | 22.31 | 24.54 | 100,211 | +1.48(+6.42%) |
Aug 12, 2021 | 22.40 | 23.37 | 22.16 | 23.06 | 63,657 | +0.91(+4.11%) |
Aug 11, 2021 | 25.61 | 25.73 | 21.03 | 22.15 | 133,258 | -3.52(-13.71%) |
Aug 10, 2021 | 26.34 | 26.95 | 25.61 | 25.67 | 85,652 | -0.88(-3.31%) |
Aug 09, 2021 | 26.95 | 27.33 | 25.64 | 26.55 | 75,491 | -0.33(-1.23%) |
Aug 06, 2021 | 26.00 | 27.20 | 26.00 | 26.88 | 71,769 | +1.37(+5.37%) |
Aug 05, 2021 | 24.50 | 26.06 | 24.50 | 25.51 | 35,955 | +1.01(+4.12%) |
Aug 04, 2021 | 24.90 | 25.35 | 22.41 | 24.50 | 65,130 | -0.35(-1.41%) |
Aug 03, 2021 | 24.32 | 25.32 | 23.71 | 24.85 | 104,543 | +0.94(+3.93%) |
Aug 02, 2021 | 23.94 | 24.56 | 22.85 | 23.91 | 78,117 | +0.19(+0.80%) |
Jul 30, 2021 | 23.04 | 24.18 | 23.01 | 23.72 | 68,330 | +0.44(+1.89%) |
Jul 29, 2021 | 22.15 | 23.50 | 21.98 | 23.28 | 43,146 | +1.58(+7.28%) |
Jul 28, 2021 | 23.07 | 23.13 | 21.70 | 21.70 | 43,512 | -0.88(-3.90%) |
Jul 27, 2021 | 23.10 | 23.64 | 22.20 | 22.58 | 84,431 | -0.30(-1.31%) |
Jul 26, 2021 | 22.34 | 23.21 | 21.87 | 22.88 | 52,969 | +0.25(+1.10%) |
Jul 23, 2021 | 22.08 | 22.70 | 21.87 | 22.63 | 49,217 | +0.17(+0.76%) |
Jul 22, 2021 | 21.17 | 22.86 | 21.17 | 22.46 | 42,919 | +0.89(+4.13%) |
Jul 21, 2021 | 21.62 | 21.62 | 21.25 | 21.57 | 18,636 | +0.29(+1.36%) |
Jul 20, 2021 | 21.25 | 21.73 | 21.10 | 21.28 | 25,031 | -0.03(-0.14%) |
Jul 19, 2021 | 20.01 | 21.52 | 20.00 | 21.31 | 64,761 | +1.05(+5.18%) |
Jul 16, 2021 | 20.29 | 20.86 | 20.00 | 20.26 | 46,588 | +0.26(+1.30%) |
Jul 15, 2021 | 20.76 | 20.76 | 19.76 | 20.00 | 97,701 | -0.48(-2.34%) |
Jul 14, 2021 | 21.20 | 21.47 | 20.18 | 20.48 | 48,256 | -0.36(-1.75%) |
Jul 13, 2021 | 21.20 | 21.66 | 20.48 | 20.84 | 81,333 | -0.09(-0.41%) |
Jul 12, 2021 | 21.75 | 22.08 | 20.00 | 20.93 | 84,737 | -0.82(-3.77%) |
Jul 09, 2021 | 20.14 | 21.75 | 20.09 | 21.75 | 41,550 | +1.61(+7.99%) |
Jul 08, 2021 | 20.99 | 20.99 | 20.00 | 20.14 | 134,147 | -0.96(-4.55%) |
Jul 07, 2021 | 22.40 | 23.16 | 20.78 | 21.10 | 103,035 | -1.04(-4.70%) |
Jul 06, 2021 | 22.80 | 23.92 | 22.14 | 22.14 | 39,841 | -0.71(-3.11%) |
Jul 02, 2021 | 23.17 | 24.29 | 22.72 | 22.85 | 88,019 | -0.32(-1.38%) |
Jul 01, 2021 | 22.81 | 24.47 | 22.50 | 23.17 | 72,867 | +0.40(+1.76%) |
Jun 30, 2021 | 22.36 | 23.50 | 22.25 | 22.77 | 129,743 | +0.56(+2.52%) |
Jun 29, 2021 | 21.54 | 22.72 | 21.35 | 22.21 | 243,003 | +2.04(+10.11%) |
Jun 28, 2021 | 20.17 | 21.30 | 19.85 | 20.17 | 17,167 | +0.12(+0.60%) |
Jun 25, 2021 | 20.07 | 20.83 | 19.89 | 20.05 | 34,054 | -0.09(-0.45%) |
Jun 24, 2021 | 20.52 | 20.68 | 19.72 | 20.14 | 25,789 | -0.09(-0.44%) |
Jun 23, 2021 | 20.81 | 22.63 | 19.99 | 20.23 | 34,318 | -0.12(-0.59%) |
Jun 22, 2021 | 21.60 | 21.73 | 19.88 | 20.35 | 62,896 | -0.90(-4.24%) |
Jun 21, 2021 | 21.90 | 22.60 | 21.11 | 21.25 | 74,116 | +0.25(+1.19%) |
Jun 18, 2021 | 20.49 | 21.78 | 19.07 | 21.00 | 113,529 | +1.54(+7.91%) |
Jun 17, 2021 | 19.18 | 19.93 | 19.09 | 19.46 | 36,297 | +0.23(+1.20%) |
Jun 16, 2021 | 19.76 | 20.69 | 18.96 | 19.23 | 73,754 | -0.79(-3.95%) |
Jun 15, 2021 | 20.92 | 21.03 | 19.80 | 20.02 | 7,492 | -0.48(-2.34%) |
Jun 14, 2021 | 20.05 | 21.41 | 20.05 | 20.50 | 17,338 | -0.34(-1.63%) |
Jun 11, 2021 | 20.40 | 21.21 | 20.39 | 20.84 | 22,778 | +0.32(+1.56%) |
Jun 10, 2021 | 20.65 | 21.11 | 20.00 | 20.52 | 141,540 | -0.11(-0.53%) |
Jun 09, 2021 | 20.32 | 20.99 | 19.72 | 20.63 | 88,168 | +0.19(+0.93%) |
Jun 08, 2021 | 19.91 | 20.60 | 19.50 | 20.44 | 81,891 | +0.66(+3.34%) |
Jun 07, 2021 | 18.82 | 20.02 | 18.69 | 19.78 | 178,294 | +0.77(+4.05%) |
Jun 04, 2021 | 18.43 | 19.50 | 18.08 | 19.01 | 280,812 | +0.01(+0.05%) |
Jun 03, 2021 | 22.17 | 24.39 | 17.19 | 19.00 | 1,015,463 | -3.17(-14.30%) |
Jun 02, 2021 | 21.67 | 23.17 | 21.45 | 22.17 | 386,549 | +0.87(+4.08%) |
Jun 01, 2021 | 23.70 | 24.50 | 19.07 | 21.30 | 533,953 | -2.39(-10.09%) |
May 28, 2021 | 24.12 | 27.04 | 22.43 | 23.69 | 412,936 | -2.20(-8.50%) |