Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.580 | 3.690 | 3.310 | 3.320 | 284,727 | -0.32(-8.79%) |
Apr 28, 2022 | 3.560 | 3.770 | 3.450 | 3.640 | 510,091 | +0.08(+2.25%) |
Apr 27, 2022 | 3.660 | 3.700 | 3.520 | 3.560 | 379,926 | -0.10(-2.73%) |
Apr 26, 2022 | 3.860 | 3.940 | 3.625 | 3.660 | 334,914 | -0.25(-6.39%) |
Apr 25, 2022 | 3.740 | 3.970 | 3.740 | 3.910 | 367,462 | +0.18(+4.83%) |
Apr 22, 2022 | 3.740 | 3.880 | 3.560 | 3.730 | 628,895 | -0.04(-1.06%) |
Apr 21, 2022 | 3.950 | 4.040 | 3.770 | 3.770 | 648,435 | -0.12(-3.08%) |
Apr 20, 2022 | 3.950 | 4.080 | 3.770 | 3.890 | 420,979 | +0.03(+0.78%) |
Apr 19, 2022 | 3.900 | 4.010 | 3.750 | 3.860 | 784,545 | -0.02(-0.52%) |
Apr 18, 2022 | 4.450 | 4.456 | 3.870 | 3.880 | 787,292 | -0.62(-13.78%) |
Apr 14, 2022 | 4.740 | 4.810 | 4.480 | 4.500 | 438,487 | -0.22(-4.66%) |
Apr 13, 2022 | 4.610 | 4.870 | 4.510 | 4.720 | 536,100 | +0.09(+1.94%) |
Apr 12, 2022 | 4.760 | 4.930 | 4.585 | 4.630 | 629,385 | +0.00(+0.00%) |
Apr 11, 2022 | 4.990 | 5.010 | 4.550 | 4.630 | 781,129 | -0.41(-8.13%) |
Apr 08, 2022 | 5.380 | 5.480 | 5.030 | 5.040 | 351,111 | -0.32(-5.97%) |
Apr 07, 2022 | 5.960 | 6.160 | 5.340 | 5.360 | 335,252 | -0.65(-10.82%) |
Apr 06, 2022 | 6.710 | 6.970 | 6.000 | 6.010 | 501,993 | -0.89(-12.90%) |
Apr 05, 2022 | 7.020 | 7.389 | 6.710 | 6.900 | 692,677 | -0.17(-2.40%) |
Apr 04, 2022 | 6.830 | 7.480 | 6.670 | 7.070 | 1,044,377 | +0.47(+7.12%) |
Apr 01, 2022 | 5.550 | 6.660 | 5.530 | 6.600 | 1,893,007 | +1.26(+23.60%) |
Mar 31, 2022 | 5.500 | 5.520 | 5.220 | 5.340 | 518,758 | -0.10(-1.84%) |
Mar 30, 2022 | 5.490 | 5.850 | 5.400 | 5.440 | 640,521 | -0.09(-1.63%) |
Mar 29, 2022 | 5.380 | 5.550 | 5.270 | 5.530 | 1,398,280 | +0.30(+5.74%) |
Mar 28, 2022 | 5.250 | 5.540 | 5.010 | 5.230 | 1,466,194 | +0.69(+15.20%) |
Mar 25, 2022 | 4.560 | 4.730 | 4.350 | 4.540 | 730,363 | -0.38(-7.72%) |
Mar 24, 2022 | 5.110 | 5.180 | 4.770 | 4.920 | 591,007 | -0.23(-4.47%) |
Mar 23, 2022 | 4.850 | 5.640 | 4.560 | 5.150 | 1,839,828 | +0.39(+8.19%) |
Mar 22, 2022 | 4.380 | 5.000 | 3.940 | 4.760 | 9,012,361 | -1.92(-28.74%) |
Mar 21, 2022 | 6.860 | 6.960 | 6.530 | 6.680 | 278,455 | -0.10(-1.47%) |
Mar 18, 2022 | 6.600 | 7.190 | 6.430 | 6.780 | 1,669,534 | +0.15(+2.26%) |
Mar 17, 2022 | 6.250 | 6.650 | 6.140 | 6.630 | 427,952 | +0.28(+4.41%) |
Mar 16, 2022 | 6.470 | 6.470 | 5.830 | 6.350 | 685,377 | +0.23(+3.76%) |
Mar 15, 2022 | 6.320 | 6.335 | 5.945 | 6.120 | 576,509 | -0.18(-2.86%) |
Mar 14, 2022 | 7.060 | 7.210 | 6.260 | 6.300 | 439,253 | -0.81(-11.39%) |
Mar 11, 2022 | 7.460 | 7.900 | 6.970 | 7.110 | 211,473 | -0.19(-2.60%) |
Mar 10, 2022 | 7.390 | 7.460 | 7.110 | 7.300 | 201,554 | -0.30(-3.95%) |
Mar 09, 2022 | 7.000 | 7.970 | 6.980 | 7.600 | 633,410 | +0.63(+9.04%) |
Mar 08, 2022 | 6.850 | 7.180 | 6.540 | 6.970 | 219,392 | +0.14(+2.05%) |
Mar 07, 2022 | 7.000 | 7.500 | 6.680 | 6.830 | 225,308 | -0.03(-0.44%) |
Mar 04, 2022 | 7.200 | 7.660 | 6.815 | 6.860 | 146,292 | -0.35(-4.85%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.030 | 7.210 | 228,918 | -0.43(-5.63%) |
Mar 02, 2022 | 7.720 | 7.770 | 7.490 | 7.640 | 191,258 | -0.04(-0.52%) |
Mar 01, 2022 | 7.880 | 8.120 | 7.570 | 7.680 | 154,322 | -0.08(-1.03%) |
Feb 28, 2022 | 8.150 | 8.360 | 7.700 | 7.760 | 145,888 | -0.36(-4.43%) |
Feb 25, 2022 | 7.870 | 8.175 | 7.910 | 8.120 | 179,853 | +0.28(+3.57%) |
Feb 24, 2022 | 7.330 | 7.860 | 7.260 | 7.840 | 587,915 | +0.11(+1.42%) |
Feb 23, 2022 | 8.150 | 8.250 | 7.680 | 7.730 | 154,000 | -0.30(-3.74%) |
Feb 22, 2022 | 8.210 | 8.320 | 7.790 | 8.030 | 217,767 | -0.29(-3.49%) |
Feb 18, 2022 | 8.320 | 0 | -0.12(-1.42%) | |||
Feb 17, 2022 | 8.610 | 8.840 | 8.140 | 8.440 | 171,082 | -0.26(-2.99%) |
Feb 16, 2022 | 9.120 | 9.120 | 8.455 | 8.700 | 95,229 | -0.31(-3.44%) |
Feb 15, 2022 | 8.960 | 9.180 | 8.840 | 9.010 | 193,914 | +0.23(+2.62%) |
Feb 14, 2022 | 8.760 | 9.040 | 8.650 | 8.780 | 189,782 | +0.09(+1.04%) |
Feb 11, 2022 | 8.990 | 9.310 | 8.655 | 8.690 | 112,935 | -0.23(-2.58%) |
Feb 10, 2022 | 9.300 | 9.490 | 8.740 | 8.920 | 217,206 | -0.58(-6.11%) |
Feb 09, 2022 | 8.930 | 9.610 | 8.930 | 9.500 | 175,588 | +0.66(+7.47%) |
Feb 08, 2022 | 9.200 | 9.300 | 8.531 | 8.840 | 108,159 | -0.29(-3.18%) |
Feb 07, 2022 | 8.810 | 9.340 | 8.810 | 9.130 | 120,629 | +0.24(+2.70%) |
Feb 04, 2022 | 8.670 | 9.150 | 8.430 | 8.890 | 153,006 | +0.19(+2.18%) |
Feb 03, 2022 | 8.730 | 8.700 | 482,874 | -0.20(-2.25%) | ||
Feb 02, 2022 | 9.460 | 9.590 | 8.613 | 8.900 | 261,629 | -0.58(-6.12%) |
Feb 01, 2022 | 9.890 | 9.920 | 9.250 | 9.480 | 168,107 | -0.41(-4.15%) |
Jan 31, 2022 | 8.730 | 9.930 | 9.890 | 428,090 | +1.19(+13.68%) | |
Jan 28, 2022 | 9.490 | 9.530 | 8.360 | 8.700 | 466,237 | -0.82(-8.61%) |
Jan 27, 2022 | 10.74 | 10.91 | 9.500 | 9.520 | 110,634 | -1.13(-10.61%) |
Jan 26, 2022 | 11.13 | 11.40 | 10.50 | 10.65 | 198,158 | -0.17(-1.57%) |
Jan 25, 2022 | 10.94 | 11.29 | 10.51 | 10.82 | 220,931 | -0.35(-3.13%) |
Jan 24, 2022 | 10.64 | 11.25 | 10.36 | 11.17 | 296,330 | +0.24(+2.20%) |
Jan 21, 2022 | 11.18 | 11.99 | 10.93 | 10.93 | 213,419 | -0.44(-3.87%) |
Jan 20, 2022 | 11.93 | 12.35 | 11.29 | 11.37 | 105,357 | -0.34(-2.90%) |
Jan 19, 2022 | 11.86 | 12.95 | 11.64 | 11.71 | 135,460 | -0.09(-0.76%) |
Jan 18, 2022 | 12.71 | 12.77 | 11.71 | 11.80 | 164,075 | -1.00(-7.81%) |
Jan 14, 2022 | 12.80 | 0 | +0.02(+0.16%) | |||
Jan 13, 2022 | 13.44 | 13.74 | 12.59 | 12.78 | 148,852 | -0.46(-3.47%) |
Jan 12, 2022 | 14.60 | 14.74 | 13.17 | 13.24 | 185,714 | -1.25(-8.63%) |
Jan 11, 2022 | 14.16 | 15.14 | 13.51 | 14.49 | 130,661 | +0.21(+1.47%) |
Jan 10, 2022 | 14.35 | 14.43 | 13.60 | 14.28 | 99,396 | -0.05(-0.35%) |
Jan 07, 2022 | 14.40 | 14.93 | 14.08 | 14.33 | 161,884 | -0.16(-1.10%) |
Jan 06, 2022 | 14.80 | 15.43 | 13.31 | 14.49 | 196,580 | -0.24(-1.63%) |
Jan 05, 2022 | 15.71 | 16.17 | 14.43 | 14.73 | 214,771 | -1.09(-6.89%) |
Jan 04, 2022 | 16.01 | 16.19 | 15.31 | 15.82 | 170,907 | -0.22(-1.37%) |
Jan 03, 2022 | 14.63 | 16.76 | 14.41 | 16.04 | 213,768 | +1.34(+9.12%) |
Dec 31, 2021 | 15.68 | 16.00 | 14.62 | 14.70 | 78,913 | -0.89(-5.71%) |
Dec 30, 2021 | 15.05 | 16.25 | 15.05 | 15.59 | 96,295 | +0.37(+2.43%) |
Dec 29, 2021 | 15.50 | 15.80 | 14.93 | 15.22 | 88,989 | -0.30(-1.93%) |
Dec 28, 2021 | 15.73 | 16.29 | 15.37 | 15.52 | 83,261 | -0.26(-1.65%) |
Dec 27, 2021 | 16.78 | 16.78 | 15.74 | 15.78 | 97,920 | -1.06(-6.29%) |
Dec 23, 2021 | 16.50 | 17.26 | 16.10 | 16.84 | 130,730 | +0.27(+1.63%) |
Dec 22, 2021 | 16.25 | 17.03 | 16.13 | 16.57 | 176,869 | -0.15(-0.90%) |
Dec 21, 2021 | 15.88 | 16.80 | 15.87 | 16.72 | 289,444 | +0.65(+4.04%) |
Dec 20, 2021 | 14.62 | 16.50 | 14.35 | 16.07 | 316,196 | +1.09(+7.28%) |
Dec 17, 2021 | 12.74 | 15.28 | 12.22 | 14.98 | 527,234 | +2.16(+16.85%) |
Dec 16, 2021 | 12.85 | 13.39 | 12.67 | 12.82 | 161,210 | -0.07(-0.54%) |
Dec 15, 2021 | 11.88 | 12.92 | 11.28 | 12.89 | 341,802 | +0.79(+6.51%) |
Dec 14, 2021 | 12.78 | 12.78 | 11.68 | 12.10 | 349,144 | -0.68(-5.31%) |
Dec 13, 2021 | 14.65 | 14.72 | 12.71 | 12.78 | 274,551 | -1.63(-11.31%) |
Dec 10, 2021 | 14.41 | 14.93 | 14.14 | 14.41 | 138,938 | -0.11(-0.76%) |
Dec 09, 2021 | 15.21 | 15.26 | 14.27 | 14.52 | 138,996 | -0.59(-3.90%) |
Dec 08, 2021 | 15.35 | 15.99 | 14.64 | 15.11 | 175,624 | +0.01(+0.07%) |
Dec 07, 2021 | 14.77 | 15.59 | 14.77 | 15.10 | 92,917 | +0.61(+4.21%) |
Dec 06, 2021 | 14.19 | 14.82 | 13.77 | 14.49 | 233,986 | +0.38(+2.69%) |
Dec 03, 2021 | 13.93 | 14.29 | 13.25 | 14.11 | 172,935 | +0.39(+2.84%) |
Dec 02, 2021 | 13.32 | 13.84 | 12.72 | 13.72 | 118,818 | +0.36(+2.69%) |
Dec 01, 2021 | 14.03 | 14.76 | 13.30 | 13.36 | 171,388 | -0.48(-3.47%) |
Nov 30, 2021 | 13.17 | 14.18 | 12.93 | 13.84 | 125,447 | +0.37(+2.75%) |
Nov 29, 2021 | 14.44 | 14.90 | 13.39 | 13.47 | 158,173 | -0.86(-6.00%) |
Nov 26, 2021 | 14.66 | 14.91 | 13.79 | 14.33 | 88,039 | -0.67(-4.47%) |
Nov 24, 2021 | 15.52 | 15.97 | 14.80 | 15.00 | 182,892 | -0.62(-3.97%) |
Nov 23, 2021 | 15.57 | 16.85 | 15.21 | 15.62 | 163,106 | -0.06(-0.38%) |
Nov 22, 2021 | 16.46 | 16.73 | 15.57 | 15.68 | 113,055 | -0.82(-4.97%) |
Nov 19, 2021 | 16.48 | 17.02 | 16.17 | 16.50 | 84,401 | -0.09(-0.54%) |
Nov 18, 2021 | 17.31 | 16.73 | 16.41 | 16.59 | 159,199 | -0.71(-4.10%) |
Nov 17, 2021 | 17.11 | 17.59 | 16.58 | 17.30 | 92,914 | +0.05(+0.29%) |
Nov 16, 2021 | 17.44 | 17.63 | 17.15 | 17.25 | 94,352 | -0.29(-1.65%) |
Nov 15, 2021 | 17.62 | 17.99 | 17.44 | 17.54 | 74,483 | -0.08(-0.45%) |
Nov 12, 2021 | 17.52 | 18.29 | 16.52 | 17.62 | 81,353 | -0.11(-0.62%) |
Nov 11, 2021 | 17.28 | 18.06 | 16.79 | 17.73 | 115,647 | +0.54(+3.14%) |
Nov 10, 2021 | 17.67 | 17.19 | 138,296 | -0.23(-1.32%) | ||
Nov 09, 2021 | 16.49 | 18.58 | 16.45 | 17.42 | 409,367 | +1.35(+8.40%) |
Nov 08, 2021 | 16.27 | 16.89 | 15.80 | 16.07 | 180,516 | -0.19(-1.17%) |
Nov 05, 2021 | 15.61 | 16.70 | 15.61 | 16.26 | 159,195 | +0.30(+1.88%) |
Nov 04, 2021 | 16.16 | 16.50 | 15.62 | 15.96 | 127,024 | -0.15(-0.93%) |
Nov 03, 2021 | 15.18 | 16.17 | 15.02 | 16.11 | 159,055 | +0.61(+3.94%) |
Nov 02, 2021 | 15.20 | 15.58 | 14.83 | 15.50 | 109,201 | +0.22(+1.44%) |
Nov 01, 2021 | 14.54 | 15.31 | 14.64 | 15.28 | 205,471 | +0.64(+4.37%) |
Oct 29, 2021 | 14.98 | 15.22 | 14.52 | 14.64 | 117,349 | -0.31(-2.07%) |
Oct 28, 2021 | 14.73 | 15.31 | 14.41 | 14.95 | 386,466 | +0.12(+0.81%) |
Oct 27, 2021 | 14.57 | 14.88 | 13.89 | 14.83 | 113,427 | +0.22(+1.51%) |
Oct 26, 2021 | 14.82 | 14.61 | 121,287 | -0.28(-1.88%) | ||
Oct 25, 2021 | 14.88 | 15.19 | 14.44 | 14.89 | 108,407 | -0.01(-0.07%) |
Oct 22, 2021 | 15.06 | 15.11 | 14.34 | 14.90 | 160,583 | -0.21(-1.39%) |
Oct 21, 2021 | 15.00 | 15.49 | 14.52 | 15.11 | 191,115 | +0.17(+1.14%) |
Oct 20, 2021 | 14.93 | 15.12 | 14.51 | 14.94 | 105,589 | -0.01(-0.07%) |
Oct 19, 2021 | 15.34 | 15.54 | 14.95 | 14.95 | 230,561 | -0.30(-1.97%) |
Oct 18, 2021 | 16.24 | 16.27 | 15.11 | 15.25 | 174,233 | -0.98(-6.04%) |
Oct 15, 2021 | 16.60 | 16.84 | 16.18 | 16.23 | 254,458 | -0.17(-1.04%) |
Oct 14, 2021 | 16.18 | 16.78 | 16.16 | 16.40 | 289,596 | +0.08(+0.49%) |
Oct 13, 2021 | 16.35 | 16.59 | 15.88 | 16.32 | 173,433 | -0.08(-0.49%) |
Oct 12, 2021 | 15.34 | 16.45 | 15.00 | 16.40 | 244,425 | +1.12(+7.33%) |
Oct 11, 2021 | 15.50 | 16.24 | 14.27 | 15.28 | 493,367 | -0.18(-1.16%) |
Oct 08, 2021 | 12.28 | 15.90 | 12.05 | 15.46 | 2,519,499 | +3.18(+25.90%) |
Oct 07, 2021 | 17.75 | 17.82 | 11.91 | 12.28 | 2,779,422 | -6.74(-35.44%) |
Oct 06, 2021 | 19.50 | 19.84 | 18.66 | 19.02 | 212,319 | -0.70(-3.55%) |
Oct 05, 2021 | 19.90 | 20.91 | 19.56 | 19.72 | 247,406 | -0.17(-0.85%) |
Oct 04, 2021 | 20.19 | 20.61 | 19.71 | 19.89 | 209,741 | -0.41(-2.02%) |
Oct 01, 2021 | 20.87 | 21.18 | 19.82 | 20.30 | 286,152 | -0.61(-2.92%) |
Sep 30, 2021 | 20.57 | 21.21 | 20.57 | 20.91 | 185,937 | +0.36(+1.75%) |
Sep 29, 2021 | 23.09 | 23.20 | 20.48 | 20.55 | 281,834 | -2.11(-9.31%) |
Sep 28, 2021 | 22.86 | 23.25 | 22.05 | 22.66 | 130,974 | -0.34(-1.48%) |
Sep 27, 2021 | 23.83 | 24.43 | 22.75 | 23.00 | 195,860 | -0.74(-3.12%) |
Sep 24, 2021 | 24.15 | 24.50 | 23.41 | 23.74 | 93,649 | -0.66(-2.70%) |
Sep 23, 2021 | 24.00 | 25.00 | 23.69 | 24.40 | 99,195 | +0.37(+1.54%) |
Sep 22, 2021 | 23.97 | 25.00 | 23.63 | 24.03 | 168,869 | +0.04(+0.17%) |
Sep 21, 2021 | 25.11 | 25.48 | 22.93 | 23.99 | 252,859 | -0.55(-2.24%) |
Sep 20, 2021 | 25.00 | 25.15 | 23.15 | 24.54 | 281,708 | -0.68(-2.70%) |
Sep 17, 2021 | 26.00 | 26.70 | 24.80 | 25.22 | 1,587,523 | +0.65(+2.65%) |
Sep 16, 2021 | 25.25 | 25.25 | 23.70 | 24.57 | 175,622 | -0.49(-1.96%) |
Sep 15, 2021 | 25.00 | 25.25 | 24.37 | 25.06 | 147,798 | +0.10(+0.40%) |
Sep 14, 2021 | 24.58 | 25.36 | 24.53 | 24.96 | 115,163 | +0.61(+2.51%) |
Sep 13, 2021 | 24.83 | 25.33 | 24.13 | 24.35 | 188,176 | -0.53(-2.13%) |
Sep 10, 2021 | 23.80 | 25.24 | 23.00 | 24.88 | 149,782 | +1.07(+4.49%) |
Sep 09, 2021 | 23.63 | 24.61 | 23.40 | 23.81 | 162,095 | +0.24(+1.02%) |
Sep 08, 2021 | 24.82 | 25.15 | 23.03 | 23.57 | 127,350 | -1.37(-5.49%) |
Sep 07, 2021 | 23.01 | 25.48 | 22.84 | 24.94 | 227,549 | +1.94(+8.43%) |
Sep 03, 2021 | 23.60 | 23.77 | 22.52 | 23.00 | 106,044 | -0.52(-2.21%) |
Sep 02, 2021 | 22.97 | 23.94 | 22.54 | 23.52 | 133,105 | +0.67(+2.93%) |
Sep 01, 2021 | 22.31 | 23.13 | 22.23 | 22.85 | 95,534 | +0.76(+3.44%) |
Aug 31, 2021 | 22.07 | 22.19 | 21.27 | 22.09 | 84,033 | -0.11(-0.50%) |
Aug 30, 2021 | 22.52 | 23.98 | 22.02 | 22.20 | 173,441 | -0.30(-1.33%) |
Aug 27, 2021 | 20.83 | 22.65 | 20.22 | 22.50 | 241,881 | +1.75(+8.43%) |
Aug 26, 2021 | 19.78 | 20.98 | 18.74 | 20.75 | 161,749 | +0.68(+3.39%) |
Aug 25, 2021 | 19.88 | 20.70 | 19.25 | 20.07 | 125,580 | +0.05(+0.25%) |
Aug 24, 2021 | 20.50 | 20.55 | 19.93 | 20.02 | 119,973 | -0.43(-2.10%) |
Aug 23, 2021 | 19.52 | 20.59 | 19.21 | 20.45 | 268,874 | +1.09(+5.63%) |
Aug 20, 2021 | 18.79 | 19.71 | 18.50 | 19.36 | 242,742 | +0.45(+2.38%) |
Aug 19, 2021 | 18.78 | 19.54 | 18.25 | 18.91 | 143,165 | -0.10(-0.53%) |
Aug 18, 2021 | 19.68 | 19.78 | 18.86 | 19.01 | 84,342 | -0.75(-3.80%) |
Aug 17, 2021 | 18.74 | 19.89 | 18.64 | 19.76 | 129,442 | +0.87(+4.61%) |
Aug 16, 2021 | 18.81 | 19.25 | 18.44 | 18.89 | 102,904 | +0.26(+1.40%) |
Aug 13, 2021 | 19.25 | 19.26 | 18.30 | 18.63 | 196,260 | -0.52(-2.72%) |
Aug 12, 2021 | 17.82 | 19.63 | 17.69 | 19.15 | 197,203 | +1.21(+6.74%) |
Aug 11, 2021 | 17.02 | 18.19 | 16.21 | 17.94 | 262,353 | +1.17(+6.98%) |
Aug 10, 2021 | 16.36 | 17.01 | 16.20 | 16.77 | 194,105 | +0.37(+2.26%) |
Aug 09, 2021 | 16.22 | 16.59 | 16.22 | 16.40 | 160,719 | +0.14(+0.86%) |
Aug 06, 2021 | 16.91 | 17.19 | 16.13 | 16.26 | 99,081 | -0.75(-4.41%) |
Aug 05, 2021 | 16.03 | 17.01 | 15.81 | 17.01 | 141,659 | +1.11(+6.98%) |
Aug 04, 2021 | 15.75 | 16.69 | 15.75 | 15.90 | 149,242 | -0.09(-0.56%) |
Aug 03, 2021 | 16.78 | 16.78 | 15.67 | 15.99 | 125,979 | -0.62(-3.73%) |
Aug 02, 2021 | 16.72 | 17.26 | 16.58 | 16.61 | 112,529 | -0.04(-0.24%) |
Jul 30, 2021 | 17.15 | 17.52 | 16.50 | 16.65 | 76,624 | -0.56(-3.25%) |
Jul 29, 2021 | 17.95 | 18.20 | 17.16 | 17.21 | 71,124 | -0.68(-3.80%) |
Jul 28, 2021 | 17.05 | 18.03 | 17.01 | 17.89 | 99,764 | +0.83(+4.87%) |
Jul 27, 2021 | 16.72 | 17.39 | 15.96 | 17.06 | 122,461 | +0.37(+2.22%) |
Jul 26, 2021 | 17.30 | 17.50 | 16.57 | 16.69 | 98,281 | -0.56(-3.25%) |
Jul 23, 2021 | 17.72 | 17.79 | 16.75 | 17.25 | 218,573 | -0.46(-2.60%) |
Jul 22, 2021 | 18.21 | 18.58 | 17.64 | 17.71 | 126,162 | -0.69(-3.75%) |
Jul 21, 2021 | 19.97 | 20.23 | 18.07 | 18.40 | 148,243 | -1.43(-7.21%) |
Jul 20, 2021 | 19.62 | 20.10 | 19.18 | 19.83 | 230,920 | +0.40(+2.06%) |
Jul 19, 2021 | 18.82 | 19.85 | 18.82 | 19.43 | 153,110 | -0.02(-0.10%) |
Jul 16, 2021 | 19.26 | 19.85 | 19.20 | 19.45 | 165,558 | +0.10(+0.52%) |
Jul 15, 2021 | 19.00 | 19.49 | 18.57 | 19.35 | 330,606 | +0.24(+1.26%) |
Jul 14, 2021 | 20.31 | 20.31 | 17.75 | 19.11 | 381,995 | -1.35(-6.60%) |
Jul 13, 2021 | 18.50 | 20.54 | 18.22 | 20.46 | 455,745 | +1.97(+10.65%) |
Jul 12, 2021 | 18.66 | 18.80 | 18.22 | 18.49 | 200,416 | -0.08(-0.43%) |
Jul 09, 2021 | 17.81 | 18.60 | 17.40 | 18.57 | 111,085 | +0.78(+4.38%) |
Jul 08, 2021 | 18.24 | 18.76 | 17.62 | 17.79 | 143,492 | -0.68(-3.68%) |
Jul 07, 2021 | 18.48 | 18.70 | 17.67 | 18.47 | 247,631 | +0.38(+2.10%) |
Jul 06, 2021 | 19.52 | 19.52 | 18.08 | 18.09 | 257,829 | +0.09(+0.50%) |
Jul 02, 2021 | 18.13 | 18.37 | 17.66 | 18.00 | 171,627 | -0.19(-1.04%) |
Jul 01, 2021 | 17.85 | 18.25 | 17.21 | 18.19 | 192,471 | +0.50(+2.83%) |
Jun 30, 2021 | 17.51 | 17.88 | 16.93 | 17.69 | 215,662 | +0.32(+1.84%) |
Jun 29, 2021 | 18.25 | 18.50 | 16.92 | 17.37 | 287,695 | -0.67(-3.71%) |
Jun 28, 2021 | 19.20 | 19.38 | 17.72 | 18.04 | 199,309 | -0.66(-3.53%) |
Jun 25, 2021 | 18.41 | 19.20 | 17.78 | 18.70 | 1,697,053 | +0.55(+3.03%) |
Jun 24, 2021 | 18.24 | 18.77 | 18.00 | 18.15 | 225,438 | +0.21(+1.17%) |
Jun 23, 2021 | 18.66 | 18.90 | 17.84 | 17.94 | 180,935 | -0.50(-2.71%) |
Jun 22, 2021 | 19.10 | 19.10 | 17.86 | 18.44 | 260,640 | -0.46(-2.43%) |
Jun 21, 2021 | 20.11 | 20.12 | 18.76 | 18.90 | 166,758 | -1.08(-5.41%) |
Jun 18, 2021 | 19.60 | 20.49 | 18.96 | 19.98 | 557,195 | +0.50(+2.57%) |
Jun 17, 2021 | 18.87 | 19.63 | 18.64 | 19.48 | 185,515 | +0.45(+2.36%) |
Jun 16, 2021 | 18.84 | 19.13 | 18.18 | 19.03 | 304,946 | +0.22(+1.17%) |
Jun 15, 2021 | 19.80 | 19.84 | 18.72 | 18.81 | 175,448 | -0.90(-4.57%) |
Jun 14, 2021 | 19.47 | 20.16 | 18.97 | 19.71 | 253,741 | +0.19(+0.97%) |
Jun 11, 2021 | 20.11 | 20.11 | 19.09 | 19.52 | 150,060 | -0.43(-2.16%) |
Jun 10, 2021 | 19.67 | 20.28 | 19.46 | 19.95 | 142,990 | +0.35(+1.79%) |
Jun 09, 2021 | 19.96 | 20.09 | 19.40 | 19.60 | 186,095 | -0.24(-1.21%) |
Jun 08, 2021 | 21.70 | 22.15 | 19.32 | 19.84 | 267,498 | -1.97(-9.03%) |
Jun 07, 2021 | 19.49 | 22.31 | 19.49 | 21.81 | 277,731 | +2.39(+12.31%) |
Jun 04, 2021 | 20.58 | 20.58 | 18.80 | 19.42 | 306,428 | -0.95(-4.66%) |
Jun 03, 2021 | 22.00 | 22.60 | 20.10 | 20.37 | 303,235 | -1.13(-5.26%) |
Jun 02, 2021 | 23.17 | 23.17 | 21.00 | 21.50 | 308,614 | -1.54(-6.68%) |
Jun 01, 2021 | 22.85 | 23.72 | 22.18 | 23.04 | 125,800 | +0.19(+0.83%) |
May 28, 2021 | 24.82 | 25.21 | 22.83 | 22.85 | 115,042 | -1.81(-7.34%) |
May 27, 2021 | 24.30 | 25.21 | 23.93 | 24.66 | 142,904 | +0.69(+2.88%) |
May 26, 2021 | 22.74 | 24.18 | 22.67 | 23.97 | 91,937 | +1.46(+6.49%) |
May 25, 2021 | 23.02 | 23.49 | 22.18 | 22.51 | 152,271 | -0.15(-0.66%) |
May 24, 2021 | 25.00 | 25.36 | 22.47 | 22.66 | 122,734 | -2.34(-9.36%) |
May 21, 2021 | 24.75 | 25.41 | 24.43 | 25.00 | 92,101 | -0.07(-0.28%) |
May 20, 2021 | 23.94 | 25.27 | 23.89 | 25.07 | 126,578 | +1.17(+4.90%) |
May 19, 2021 | 24.36 | 24.98 | 23.38 | 23.90 | 91,442 | -0.91(-3.67%) |
May 18, 2021 | 25.12 | 26.23 | 24.42 | 24.81 | 136,873 | -0.19(-0.76%) |
May 17, 2021 | 25.10 | 25.46 | 24.60 | 25.00 | 161,647 | -0.34(-1.34%) |
May 14, 2021 | 24.30 | 26.00 | 24.30 | 25.34 | 215,761 | +1.10(+4.54%) |
May 13, 2021 | 24.40 | 25.35 | 23.94 | 24.24 | 140,321 | +0.08(+0.33%) |
May 12, 2021 | 24.58 | 25.20 | 24.00 | 24.16 | 128,897 | -0.65(-2.62%) |
May 11, 2021 | 21.74 | 25.51 | 21.09 | 24.81 | 185,195 | +2.37(+10.56%) |
May 10, 2021 | 24.12 | 24.12 | 22.34 | 22.44 | 159,393 | -1.44(-6.03%) |
May 07, 2021 | 24.09 | 24.78 | 22.90 | 23.88 | 171,658 | +0.01(+0.04%) |
May 06, 2021 | 23.30 | 24.33 | 22.97 | 23.87 | 125,784 | +0.48(+2.05%) |
May 05, 2021 | 23.66 | 24.28 | 23.20 | 23.39 | 166,599 | -0.30(-1.27%) |
May 04, 2021 | 24.37 | 24.37 | 23.52 | 23.69 | 226,569 | -0.74(-3.03%) |