Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.700 | 1.760 | 1.590 | 1.660 | 808,956 | -0.08(-4.60%) |
Apr 28, 2022 | 1.860 | 1.860 | 1.560 | 1.740 | 1,998,556 | -0.06(-3.33%) |
Apr 27, 2022 | 1.710 | 1.850 | 1.650 | 1.800 | 1,757,641 | +0.05(+2.86%) |
Apr 26, 2022 | 1.800 | 1.908 | 1.620 | 1.750 | 3,034,690 | -0.12(-6.42%) |
Apr 25, 2022 | 1.380 | 1.900 | 1.340 | 1.870 | 9,537,334 | +0.54(+40.60%) |
Apr 22, 2022 | 1.270 | 1.420 | 1.180 | 1.330 | 2,616,504 | +0.04(+3.10%) |
Apr 21, 2022 | 1.600 | 1.664 | 1.250 | 1.290 | 2,908,205 | -0.32(-19.88%) |
Apr 20, 2022 | 1.610 | 1.720 | 1.530 | 1.610 | 3,018,574 | +0.01(+0.63%) |
Apr 19, 2022 | 1.720 | 1.750 | 1.580 | 1.600 | 1,720,398 | -0.11(-6.43%) |
Apr 18, 2022 | 1.980 | 1.980 | 1.710 | 1.710 | 1,596,094 | -0.28(-14.07%) |
Apr 14, 2022 | 2.150 | 2.150 | 1.930 | 1.990 | 1,839,325 | -0.15(-7.01%) |
Apr 13, 2022 | 2.400 | 2.400 | 2.110 | 2.140 | 1,767,451 | -0.21(-8.94%) |
Apr 12, 2022 | 2.390 | 2.500 | 2.175 | 2.350 | 5,032,001 | -0.06(-2.49%) |
Apr 11, 2022 | 3.080 | 3.080 | 2.330 | 2.410 | 5,652,816 | -0.78(-24.45%) |
Apr 08, 2022 | 5.930 | 6.065 | 3.060 | 3.190 | 8,380,934 | -2.67(-45.56%) |
Apr 07, 2022 | 5.620 | 5.890 | 5.500 | 5.860 | 1,289,907 | +0.26(+4.64%) |
Apr 06, 2022 | 5.580 | 5.745 | 5.395 | 5.600 | 1,219,838 | +0.04(+0.72%) |
Apr 05, 2022 | 5.980 | 5.980 | 5.525 | 5.560 | 865,769 | -0.42(-7.02%) |
Apr 04, 2022 | 5.640 | 6.180 | 5.640 | 5.980 | 619,637 | +0.27(+4.73%) |
Apr 01, 2022 | 5.510 | 5.720 | 5.440 | 5.710 | 431,591 | +0.20(+3.63%) |
Mar 31, 2022 | 5.460 | 5.560 | 5.395 | 5.510 | 729,270 | +0.04(+0.73%) |
Mar 30, 2022 | 5.130 | 5.610 | 5.050 | 5.470 | 1,248,304 | +0.30(+5.80%) |
Mar 29, 2022 | 5.250 | 5.400 | 5.100 | 5.170 | 535,186 | +0.02(+0.39%) |
Mar 28, 2022 | 5.000 | 5.310 | 4.960 | 5.150 | 575,571 | +0.15(+3.00%) |
Mar 25, 2022 | 5.070 | 5.170 | 4.940 | 5.000 | 453,231 | -0.06(-1.19%) |
Mar 24, 2022 | 5.060 | 5.120 | 4.980 | 5.060 | 371,679 | +0.04(+0.80%) |
Mar 23, 2022 | 5.200 | 5.280 | 5.010 | 5.020 | 388,062 | -0.22(-4.20%) |
Mar 22, 2022 | 5.560 | 5.640 | 5.190 | 5.240 | 725,043 | -0.30(-5.42%) |
Mar 21, 2022 | 5.430 | 5.750 | 5.295 | 5.540 | 1,036,782 | +0.01(+0.18%) |
Mar 18, 2022 | 5.650 | 6.130 | 5.460 | 5.530 | 3,868,249 | -0.15(-2.64%) |
Mar 17, 2022 | 5.480 | 5.890 | 5.358 | 5.680 | 1,682,617 | +0.19(+3.46%) |
Mar 16, 2022 | 5.580 | 5.660 | 5.140 | 5.490 | 1,140,705 | +0.02(+0.37%) |
Mar 15, 2022 | 4.890 | 5.510 | 4.870 | 5.470 | 1,115,048 | +0.59(+12.09%) |
Mar 14, 2022 | 4.920 | 5.090 | 4.770 | 4.880 | 1,458,539 | -0.13(-2.59%) |
Mar 11, 2022 | 5.860 | 5.860 | 4.990 | 5.010 | 606,336 | -0.72(-12.57%) |
Mar 10, 2022 | 5.570 | 5.775 | 5.425 | 5.730 | 1,463,429 | -0.01(-0.17%) |
Mar 09, 2022 | 4.810 | 5.800 | 4.750 | 5.740 | 1,472,728 | +1.03(+21.87%) |
Mar 08, 2022 | 4.560 | 4.950 | 4.450 | 4.710 | 524,429 | +0.20(+4.43%) |
Mar 07, 2022 | 4.310 | 4.560 | 4.270 | 4.510 | 925,395 | +0.20(+4.64%) |
Mar 04, 2022 | 4.270 | 4.370 | 4.015 | 4.310 | 880,246 | +0.06(+1.41%) |
Mar 03, 2022 | 4.780 | 4.780 | 4.110 | 4.250 | 594,167 | -0.49(-10.34%) |
Mar 02, 2022 | 4.760 | 4.865 | 4.610 | 4.740 | 596,431 | +0.04(+0.85%) |
Mar 01, 2022 | 4.990 | 5.040 | 4.660 | 4.700 | 667,626 | -0.29(-5.81%) |
Feb 28, 2022 | 5.080 | 5.440 | 4.885 | 4.990 | 665,726 | -0.03(-0.60%) |
Feb 25, 2022 | 4.850 | 5.020 | 4.590 | 5.020 | 661,955 | +0.01(+0.20%) |
Feb 24, 2022 | 4.420 | 5.015 | 4.360 | 5.010 | 1,083,745 | +0.44(+9.63%) |
Feb 23, 2022 | 4.980 | 5.010 | 4.550 | 4.570 | 468,544 | -0.32(-6.54%) |
Feb 22, 2022 | 5.210 | 5.210 | 4.870 | 4.890 | 502,438 | -0.26(-5.05%) |
Feb 18, 2022 | 5.150 | 0 | -0.26(-4.81%) | |||
Feb 17, 2022 | 5.630 | 5.730 | 5.340 | 5.410 | 462,578 | -0.31(-5.42%) |
Feb 16, 2022 | 5.680 | 5.800 | 5.360 | 5.720 | 890,590 | -0.04(-0.69%) |
Feb 15, 2022 | 5.730 | 5.930 | 5.630 | 5.760 | 430,483 | +0.19(+3.41%) |
Feb 14, 2022 | 5.870 | 5.900 | 5.520 | 5.570 | 275,230 | -0.22(-3.80%) |
Feb 11, 2022 | 5.900 | 6.100 | 5.730 | 5.790 | 634,816 | -0.10(-1.70%) |
Feb 10, 2022 | 6.010 | 6.440 | 5.770 | 5.890 | 550,649 | -0.34(-5.46%) |
Feb 09, 2022 | 6.200 | 6.540 | 6.110 | 6.230 | 573,922 | +0.13(+2.13%) |
Feb 08, 2022 | 6.090 | 6.260 | 5.850 | 6.100 | 657,652 | -0.15(-2.40%) |
Feb 07, 2022 | 6.130 | 6.390 | 6.025 | 6.250 | 368,260 | +0.10(+1.63%) |
Feb 04, 2022 | 5.920 | 6.400 | 5.860 | 6.150 | 1,089,409 | +0.22(+3.71%) |
Feb 03, 2022 | 6.140 | 5.840 | 5.930 | 790,576 | -0.51(-7.92%) | |
Feb 02, 2022 | 6.720 | 6.720 | 6.240 | 6.440 | 655,554 | -0.31(-4.59%) |
Feb 01, 2022 | 6.570 | 6.760 | 6.390 | 6.750 | 588,945 | +0.00(+0.00%) |
Jan 31, 2022 | 6.310 | 6.750 | 525,989 | +0.36(+5.63%) | ||
Jan 28, 2022 | 6.340 | 6.535 | 6.040 | 6.390 | 1,420,354 | -0.01(-0.16%) |
Jan 27, 2022 | 7.010 | 7.170 | 6.340 | 6.400 | 590,111 | -0.56(-8.05%) |
Jan 26, 2022 | 7.400 | 7.530 | 6.910 | 6.960 | 373,448 | -0.30(-4.13%) |
Jan 25, 2022 | 7.390 | 7.630 | 6.980 | 7.260 | 399,686 | -0.44(-5.71%) |
Jan 24, 2022 | 7.090 | 7.760 | 6.980 | 7.700 | 1,226,930 | +0.40(+5.48%) |
Jan 21, 2022 | 7.600 | 7.880 | 7.240 | 7.300 | 681,922 | -0.40(-5.19%) |
Jan 20, 2022 | 8.100 | 8.425 | 7.680 | 7.700 | 664,867 | -0.15(-1.91%) |
Jan 19, 2022 | 8.290 | 8.610 | 7.780 | 7.850 | 972,991 | -0.24(-2.97%) |
Jan 18, 2022 | 8.610 | 8.700 | 8.040 | 8.090 | 649,681 | -0.73(-8.28%) |
Jan 14, 2022 | 8.820 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.480 | 9.730 | 8.740 | 8.830 | 420,887 | -0.55(-5.86%) |
Jan 12, 2022 | 9.640 | 9.880 | 9.233 | 9.380 | 508,460 | -0.19(-1.99%) |
Jan 11, 2022 | 9.720 | 9.950 | 9.390 | 9.570 | 294,696 | -0.24(-2.45%) |
Jan 10, 2022 | 9.510 | 9.935 | 9.390 | 9.810 | 298,830 | +0.29(+3.05%) |
Jan 07, 2022 | 9.800 | 9.990 | 9.430 | 9.520 | 373,557 | -0.14(-1.45%) |
Jan 06, 2022 | 9.680 | 10.09 | 9.410 | 9.660 | 354,622 | -0.02(-0.21%) |
Jan 05, 2022 | 10.22 | 10.28 | 9.650 | 9.680 | 481,273 | -0.49(-4.82%) |
Jan 04, 2022 | 10.45 | 10.47 | 9.970 | 10.17 | 329,451 | -0.23(-2.21%) |
Jan 03, 2022 | 9.680 | 10.44 | 9.640 | 10.40 | 437,781 | +0.72(+7.44%) |
Dec 31, 2021 | 9.930 | 10.10 | 9.610 | 9.680 | 306,790 | -0.12(-1.22%) |
Dec 30, 2021 | 9.930 | 10.30 | 9.700 | 9.800 | 328,162 | -0.17(-1.71%) |
Dec 29, 2021 | 10.16 | 10.25 | 9.860 | 9.970 | 237,567 | -0.26(-2.54%) |
Dec 28, 2021 | 10.44 | 10.80 | 10.18 | 10.23 | 403,142 | -0.24(-2.29%) |
Dec 27, 2021 | 10.94 | 10.94 | 10.39 | 10.47 | 213,785 | -0.51(-4.64%) |
Dec 23, 2021 | 10.60 | 11.23 | 10.42 | 10.98 | 402,147 | +0.40(+3.78%) |
Dec 22, 2021 | 10.57 | 10.69 | 10.23 | 10.58 | 402,947 | +0.00(+0.00%) |
Dec 21, 2021 | 10.88 | 10.88 | 10.10 | 10.58 | 687,792 | -0.39(-3.55%) |
Dec 20, 2021 | 12.32 | 12.45 | 10.61 | 10.97 | 606,566 | -1.61(-12.80%) |
Dec 17, 2021 | 12.41 | 13.00 | 12.35 | 12.58 | 2,188,406 | -0.02(-0.16%) |
Dec 16, 2021 | 13.15 | 13.48 | 12.56 | 12.60 | 670,310 | -0.61(-4.62%) |
Dec 15, 2021 | 12.92 | 13.35 | 12.25 | 13.21 | 668,391 | +0.35(+2.72%) |
Dec 14, 2021 | 12.51 | 13.12 | 12.42 | 12.86 | 488,555 | +0.11(+0.86%) |
Dec 13, 2021 | 12.85 | 13.52 | 12.55 | 12.75 | 718,379 | -0.21(-1.62%) |
Dec 10, 2021 | 12.55 | 13.21 | 12.55 | 12.96 | 418,667 | +0.06(+0.47%) |
Dec 09, 2021 | 13.28 | 13.49 | 12.80 | 12.90 | 478,165 | -0.53(-3.95%) |
Dec 08, 2021 | 13.21 | 13.49 | 12.87 | 13.43 | 198,045 | +0.32(+2.44%) |
Dec 07, 2021 | 12.52 | 13.40 | 12.48 | 13.11 | 364,301 | +0.78(+6.33%) |
Dec 06, 2021 | 12.14 | 12.41 | 11.82 | 12.33 | 287,870 | +0.26(+2.15%) |
Dec 03, 2021 | 12.61 | 12.61 | 11.93 | 12.07 | 465,197 | -0.54(-4.28%) |
Dec 02, 2021 | 11.81 | 12.67 | 11.76 | 12.61 | 320,176 | +0.75(+6.32%) |
Dec 01, 2021 | 12.54 | 12.56 | 11.72 | 11.86 | 1,235,561 | -0.50(-4.05%) |
Nov 30, 2021 | 11.61 | 12.47 | 11.55 | 12.36 | 780,919 | +0.50(+4.22%) |
Nov 29, 2021 | 12.42 | 12.58 | 11.74 | 11.86 | 317,015 | -0.19(-1.58%) |
Nov 26, 2021 | 12.51 | 12.78 | 11.86 | 12.05 | 296,809 | -0.92(-7.09%) |
Nov 24, 2021 | 13.00 | 13.06 | 12.58 | 12.97 | 249,894 | -0.24(-1.82%) |
Nov 23, 2021 | 13.39 | 13.39 | 12.51 | 13.21 | 381,263 | -0.14(-1.05%) |
Nov 22, 2021 | 13.49 | 13.98 | 13.12 | 13.35 | 250,774 | -0.10(-0.74%) |
Nov 19, 2021 | 13.21 | 13.66 | 12.96 | 13.45 | 272,063 | -0.05(-0.37%) |
Nov 18, 2021 | 13.63 | 13.59 | 13.42 | 13.50 | 379,349 | +0.01(+0.07%) |
Nov 17, 2021 | 13.63 | 13.91 | 13.20 | 13.49 | 333,122 | -0.12(-0.88%) |
Nov 16, 2021 | 13.52 | 13.67 | 13.10 | 13.61 | 308,021 | +0.13(+0.96%) |
Nov 15, 2021 | 14.17 | 14.17 | 13.36 | 13.48 | 327,618 | -0.50(-3.58%) |
Nov 12, 2021 | 14.48 | 14.58 | 13.67 | 13.98 | 144,276 | -0.44(-3.05%) |
Nov 11, 2021 | 14.15 | 14.49 | 13.85 | 14.42 | 246,184 | +0.28(+1.98%) |
Nov 10, 2021 | 15.06 | 14.14 | 324,342 | -1.14(-7.46%) | ||
Nov 09, 2021 | 15.34 | 16.35 | 15.17 | 15.28 | 548,591 | +0.53(+3.59%) |
Nov 08, 2021 | 15.08 | 15.25 | 14.58 | 14.75 | 211,880 | -0.01(-0.07%) |
Nov 05, 2021 | 15.48 | 15.72 | 14.48 | 14.76 | 310,827 | -0.62(-4.03%) |
Nov 04, 2021 | 15.62 | 15.62 | 15.07 | 15.38 | 227,017 | -0.24(-1.54%) |
Nov 03, 2021 | 15.31 | 15.76 | 15.07 | 15.62 | 320,694 | +0.18(+1.17%) |
Nov 02, 2021 | 14.98 | 15.46 | 14.58 | 15.44 | 427,847 | +0.61(+4.11%) |
Nov 01, 2021 | 14.33 | 14.92 | 14.21 | 14.83 | 494,018 | +0.62(+4.36%) |
Oct 29, 2021 | 14.78 | 14.78 | 14.18 | 14.21 | 254,071 | -0.36(-2.47%) |
Oct 28, 2021 | 14.43 | 14.64 | 13.70 | 14.57 | 539,024 | +0.17(+1.18%) |
Oct 27, 2021 | 15.29 | 15.26 | 14.34 | 14.40 | 243,156 | -0.97(-6.31%) |
Oct 26, 2021 | 15.56 | 15.37 | 316,444 | -0.12(-0.77%) | ||
Oct 25, 2021 | 16.18 | 16.42 | 15.41 | 15.49 | 203,374 | -0.73(-4.50%) |
Oct 22, 2021 | 16.19 | 16.26 | 15.81 | 16.22 | 227,820 | -0.06(-0.37%) |
Oct 21, 2021 | 16.05 | 16.29 | 15.96 | 16.28 | 152,069 | +0.30(+1.88%) |
Oct 20, 2021 | 16.00 | 16.34 | 15.85 | 15.98 | 131,871 | -0.05(-0.31%) |
Oct 19, 2021 | 15.92 | 16.36 | 15.43 | 16.03 | 373,933 | +0.02(+0.12%) |
Oct 18, 2021 | 16.66 | 16.66 | 15.77 | 16.01 | 263,058 | -0.27(-1.66%) |
Oct 15, 2021 | 17.10 | 17.14 | 16.15 | 16.28 | 237,736 | -0.51(-3.04%) |
Oct 14, 2021 | 16.68 | 17.22 | 16.24 | 16.79 | 247,049 | +0.40(+2.44%) |
Oct 13, 2021 | 16.29 | 16.66 | 16.09 | 16.39 | 203,656 | +0.08(+0.49%) |
Oct 12, 2021 | 16.23 | 16.74 | 16.11 | 16.31 | 213,522 | +0.22(+1.37%) |
Oct 11, 2021 | 16.05 | 16.56 | 15.85 | 16.09 | 142,346 | +0.13(+0.81%) |
Oct 08, 2021 | 16.25 | 16.50 | 15.87 | 15.96 | 178,800 | -0.43(-2.62%) |
Oct 07, 2021 | 16.23 | 16.98 | 15.75 | 16.39 | 321,863 | +0.26(+1.61%) |
Oct 06, 2021 | 17.22 | 17.26 | 16.00 | 16.13 | 363,180 | -1.38(-7.88%) |
Oct 05, 2021 | 17.34 | 17.73 | 16.51 | 17.51 | 359,810 | +0.25(+1.45%) |
Oct 04, 2021 | 17.78 | 17.78 | 16.86 | 17.26 | 306,174 | -0.48(-2.71%) |
Oct 01, 2021 | 17.93 | 18.39 | 17.11 | 17.74 | 356,350 | -0.14(-0.78%) |
Sep 30, 2021 | 17.66 | 18.43 | 17.52 | 17.88 | 323,743 | +0.28(+1.59%) |
Sep 29, 2021 | 18.26 | 18.47 | 17.40 | 17.60 | 228,014 | -0.53(-2.92%) |
Sep 28, 2021 | 18.93 | 19.00 | 18.03 | 18.13 | 239,099 | -0.92(-4.83%) |
Sep 27, 2021 | 18.51 | 19.49 | 18.32 | 19.05 | 283,433 | +0.45(+2.42%) |
Sep 24, 2021 | 19.19 | 19.30 | 18.52 | 18.60 | 248,962 | -0.70(-3.63%) |
Sep 23, 2021 | 19.52 | 19.70 | 18.82 | 19.30 | 482,322 | -0.01(-0.05%) |
Sep 22, 2021 | 19.76 | 19.82 | 19.20 | 19.31 | 159,609 | -0.16(-0.82%) |
Sep 21, 2021 | 19.57 | 20.13 | 19.36 | 19.47 | 162,356 | +0.12(+0.62%) |
Sep 20, 2021 | 20.31 | 20.46 | 19.03 | 19.35 | 309,313 | -1.54(-7.37%) |
Sep 17, 2021 | 20.50 | 20.99 | 19.65 | 20.89 | 879,135 | +0.60(+2.96%) |
Sep 16, 2021 | 20.07 | 20.34 | 19.87 | 20.29 | 271,457 | +0.29(+1.45%) |
Sep 15, 2021 | 19.29 | 20.10 | 19.20 | 20.00 | 355,166 | +0.54(+2.77%) |
Sep 14, 2021 | 20.19 | 20.64 | 19.42 | 19.46 | 251,850 | -0.67(-3.33%) |
Sep 13, 2021 | 21.15 | 21.15 | 20.03 | 20.13 | 322,103 | -0.84(-4.01%) |
Sep 10, 2021 | 20.86 | 21.40 | 20.21 | 20.97 | 288,082 | +0.42(+2.04%) |
Sep 09, 2021 | 20.90 | 21.45 | 20.50 | 20.55 | 307,042 | -0.63(-2.97%) |
Sep 08, 2021 | 21.67 | 21.67 | 20.30 | 21.18 | 288,077 | -0.40(-1.85%) |
Sep 07, 2021 | 22.31 | 22.66 | 21.24 | 21.58 | 340,229 | -0.75(-3.36%) |
Sep 03, 2021 | 22.62 | 22.89 | 22.01 | 22.33 | 242,944 | -0.47(-2.06%) |
Sep 02, 2021 | 22.53 | 23.18 | 22.40 | 22.80 | 322,732 | +0.48(+2.15%) |
Sep 01, 2021 | 21.46 | 22.47 | 21.72 | 22.32 | 286,539 | +0.60(+2.76%) |
Aug 31, 2021 | 21.61 | 22.14 | 21.35 | 21.72 | 323,616 | +0.10(+0.46%) |
Aug 30, 2021 | 22.83 | 22.98 | 21.40 | 21.62 | 258,968 | -1.05(-4.63%) |
Aug 27, 2021 | 21.02 | 22.82 | 21.00 | 22.67 | 447,887 | +1.67(+7.95%) |
Aug 26, 2021 | 21.43 | 21.79 | 20.87 | 21.00 | 281,510 | -0.43(-2.01%) |
Aug 25, 2021 | 20.99 | 21.53 | 20.65 | 21.43 | 334,989 | +0.50(+2.39%) |
Aug 24, 2021 | 21.24 | 21.65 | 20.56 | 20.93 | 302,974 | -0.27(-1.27%) |
Aug 23, 2021 | 20.60 | 21.82 | 20.54 | 21.20 | 590,065 | +0.80(+3.92%) |
Aug 20, 2021 | 20.59 | 20.97 | 19.40 | 20.40 | 402,697 | +0.13(+0.64%) |
Aug 19, 2021 | 22.79 | 23.09 | 20.12 | 20.27 | 511,212 | -2.95(-12.70%) |
Aug 18, 2021 | 23.86 | 24.27 | 22.71 | 23.22 | 273,931 | -0.63(-2.64%) |
Aug 17, 2021 | 23.13 | 24.15 | 22.82 | 23.85 | 460,613 | +0.25(+1.06%) |
Aug 16, 2021 | 24.50 | 24.84 | 23.33 | 23.60 | 314,059 | -0.90(-3.67%) |
Aug 13, 2021 | 24.78 | 24.83 | 23.89 | 24.50 | 352,241 | -0.12(-0.49%) |
Aug 12, 2021 | 23.74 | 24.70 | 23.43 | 24.62 | 337,494 | +0.97(+4.10%) |
Aug 11, 2021 | 23.39 | 23.87 | 22.86 | 23.65 | 215,483 | +0.22(+0.94%) |
Aug 10, 2021 | 22.81 | 23.80 | 22.21 | 23.43 | 280,868 | +0.69(+3.03%) |
Aug 09, 2021 | 21.95 | 22.98 | 21.40 | 22.74 | 251,972 | +1.11(+5.13%) |
Aug 06, 2021 | 22.25 | 22.25 | 21.15 | 21.63 | 329,496 | -0.47(-2.13%) |
Aug 05, 2021 | 21.37 | 22.45 | 21.25 | 22.10 | 329,415 | +0.77(+3.61%) |
Aug 04, 2021 | 21.73 | 22.43 | 21.05 | 21.33 | 193,152 | -0.66(-3.00%) |
Aug 03, 2021 | 21.84 | 22.05 | 20.79 | 21.99 | 182,077 | +0.24(+1.10%) |
Aug 02, 2021 | 21.97 | 22.69 | 21.63 | 21.75 | 259,762 | +0.26(+1.21%) |
Jul 30, 2021 | 22.48 | 22.74 | 21.26 | 21.49 | 238,249 | -1.31(-5.75%) |
Jul 29, 2021 | 22.87 | 24.19 | 22.50 | 22.80 | 350,722 | +0.08(+0.35%) |
Jul 28, 2021 | 20.73 | 23.07 | 20.73 | 22.72 | 276,572 | +2.04(+9.86%) |
Jul 27, 2021 | 21.31 | 21.31 | 20.53 | 20.68 | 271,931 | -0.59(-2.77%) |
Jul 26, 2021 | 21.88 | 21.93 | 21.21 | 21.27 | 184,977 | -0.50(-2.30%) |
Jul 23, 2021 | 22.07 | 22.21 | 21.16 | 21.77 | 150,954 | -0.07(-0.32%) |
Jul 22, 2021 | 22.46 | 22.52 | 21.80 | 21.84 | 192,597 | -0.62(-2.76%) |
Jul 21, 2021 | 22.80 | 22.80 | 22.13 | 22.46 | 167,780 | -0.12(-0.53%) |
Jul 20, 2021 | 21.05 | 22.69 | 21.05 | 22.58 | 421,300 | +1.46(+6.91%) |
Jul 19, 2021 | 22.35 | 22.39 | 20.90 | 21.12 | 440,070 | -1.37(-6.09%) |
Jul 16, 2021 | 23.09 | 23.29 | 22.32 | 22.49 | 187,578 | -0.40(-1.75%) |
Jul 15, 2021 | 22.09 | 23.34 | 22.07 | 22.89 | 589,317 | +0.74(+3.34%) |
Jul 14, 2021 | 23.92 | 23.92 | 21.89 | 22.15 | 552,843 | -1.55(-6.54%) |
Jul 13, 2021 | 23.90 | 24.34 | 23.22 | 23.70 | 188,601 | -0.36(-1.50%) |
Jul 12, 2021 | 24.40 | 24.58 | 23.97 | 24.06 | 243,024 | -0.29(-1.19%) |
Jul 09, 2021 | 24.14 | 24.50 | 23.79 | 24.35 | 138,963 | +0.38(+1.59%) |
Jul 08, 2021 | 22.96 | 24.41 | 22.70 | 23.97 | 293,001 | +0.57(+2.44%) |
Jul 07, 2021 | 24.39 | 24.47 | 23.12 | 23.40 | 628,554 | -0.78(-3.23%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.14 | 24.18 | 385,402 | -1.27(-4.99%) |
Jul 02, 2021 | 26.08 | 26.34 | 25.00 | 25.45 | 307,709 | -0.46(-1.78%) |
Jul 01, 2021 | 24.76 | 25.97 | 24.50 | 25.91 | 414,354 | +1.50(+6.15%) |
Jun 30, 2021 | 23.70 | 24.73 | 23.26 | 24.41 | 494,829 | +0.65(+2.74%) |
Jun 29, 2021 | 24.39 | 24.39 | 23.34 | 23.76 | 408,766 | -0.43(-1.78%) |
Jun 28, 2021 | 24.97 | 25.31 | 24.02 | 24.19 | 433,308 | -0.54(-2.18%) |
Jun 25, 2021 | 25.50 | 25.51 | 24.25 | 24.73 | 2,396,763 | -0.69(-2.71%) |
Jun 24, 2021 | 25.12 | 26.05 | 24.99 | 25.42 | 347,342 | +0.60(+2.42%) |
Jun 23, 2021 | 24.57 | 25.12 | 24.48 | 24.82 | 408,394 | +0.05(+0.20%) |
Jun 22, 2021 | 24.72 | 25.02 | 24.13 | 24.77 | 343,828 | -0.23(-0.92%) |
Jun 21, 2021 | 25.22 | 25.63 | 24.60 | 25.00 | 542,084 | -0.20(-0.79%) |
Jun 18, 2021 | 25.11 | 25.36 | 23.50 | 25.20 | 3,163,081 | -0.13(-0.51%) |
Jun 17, 2021 | 25.50 | 26.02 | 24.50 | 25.33 | 443,516 | -0.39(-1.52%) |
Jun 16, 2021 | 25.41 | 26.58 | 25.18 | 25.72 | 483,750 | +0.17(+0.67%) |
Jun 15, 2021 | 28.60 | 28.60 | 24.77 | 25.55 | 770,255 | -2.88(-10.13%) |
Jun 14, 2021 | 27.77 | 29.06 | 27.01 | 28.43 | 723,375 | +0.83(+3.01%) |
Jun 11, 2021 | 26.35 | 27.65 | 26.32 | 27.60 | 370,345 | +1.26(+4.78%) |
Jun 10, 2021 | 26.69 | 26.80 | 25.57 | 26.34 | 303,362 | -0.45(-1.68%) |
Jun 09, 2021 | 27.08 | 27.99 | 26.47 | 26.79 | 403,667 | -0.07(-0.26%) |
Jun 08, 2021 | 26.86 | 27.59 | 26.43 | 26.86 | 311,707 | +0.46(+1.74%) |
Jun 07, 2021 | 24.83 | 26.75 | 24.50 | 26.40 | 840,118 | +1.69(+6.84%) |
Jun 04, 2021 | 24.24 | 24.98 | 24.20 | 24.71 | 522,721 | +0.62(+2.57%) |
Jun 03, 2021 | 24.32 | 24.70 | 23.53 | 24.09 | 432,228 | -0.64(-2.59%) |
Jun 02, 2021 | 24.69 | 25.01 | 23.79 | 24.73 | 500,842 | +0.11(+0.45%) |
Jun 01, 2021 | 24.41 | 25.10 | 23.95 | 24.62 | 510,046 | +0.19(+0.78%) |
May 28, 2021 | 24.93 | 25.50 | 24.03 | 24.43 | 416,529 | -0.26(-1.05%) |
May 27, 2021 | 24.94 | 25.11 | 23.95 | 24.69 | 728,911 | -0.23(-0.92%) |
May 26, 2021 | 24.16 | 25.10 | 23.90 | 24.92 | 613,541 | +0.92(+3.83%) |
May 25, 2021 | 24.87 | 25.48 | 23.92 | 24.00 | 437,240 | -0.70(-2.83%) |
May 24, 2021 | 26.66 | 28.84 | 24.17 | 24.70 | 972,117 | -1.51(-5.76%) |
May 21, 2021 | 25.59 | 26.80 | 25.07 | 26.21 | 360,978 | +0.43(+1.67%) |
May 20, 2021 | 26.26 | 26.54 | 24.82 | 25.78 | 397,587 | -0.13(-0.50%) |
May 19, 2021 | 26.06 | 27.10 | 25.01 | 25.91 | 371,268 | -0.60(-2.26%) |
May 18, 2021 | 25.37 | 27.67 | 25.35 | 26.51 | 519,415 | +0.50(+1.92%) |
May 17, 2021 | 25.55 | 27.80 | 25.14 | 26.01 | 652,393 | +0.46(+1.80%) |
May 14, 2021 | 23.54 | 25.73 | 23.54 | 25.55 | 459,719 | +2.00(+8.49%) |
May 13, 2021 | 23.68 | 24.40 | 23.21 | 23.55 | 603,334 | +0.30(+1.29%) |
May 12, 2021 | 24.81 | 25.40 | 23.02 | 23.25 | 671,593 | -1.98(-7.85%) |
May 11, 2021 | 24.62 | 25.57 | 23.55 | 25.23 | 591,557 | +0.29(+1.16%) |
May 10, 2021 | 25.55 | 25.55 | 24.26 | 24.94 | 499,331 | -1.21(-4.63%) |
May 07, 2021 | 25.14 | 26.43 | 25.14 | 26.15 | 299,063 | +1.09(+4.35%) |
May 06, 2021 | 25.00 | 25.36 | 23.82 | 25.06 | 410,824 | -0.07(-0.28%) |
May 05, 2021 | 24.60 | 26.75 | 24.33 | 25.13 | 707,331 | +1.04(+4.32%) |
May 04, 2021 | 24.11 | 24.50 | 23.57 | 24.09 | 325,828 | -0.42(-1.71%) |