Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.623 | 5.399 | 4.621 | 4.869 | 11,576 | +0.26(+5.73%) |
Apr 28, 2022 | 4.700 | 5.010 | 4.065 | 4.605 | 32,767 | -0.12(-2.58%) |
Apr 27, 2022 | 4.381 | 4.754 | 4.381 | 4.727 | 3,029 | +0.14(+3.01%) |
Apr 26, 2022 | 4.699 | 4.699 | 4.010 | 4.589 | 17,806 | -0.19(-4.02%) |
Apr 25, 2022 | 4.999 | 5.099 | 4.649 | 4.781 | 4,598 | -0.35(-6.84%) |
Apr 22, 2022 | 5.210 | 5.400 | 4.500 | 5.132 | 14,120 | -0.24(-4.52%) |
Apr 21, 2022 | 5.598 | 5.598 | 5.206 | 5.375 | 3,745 | -0.12(-2.27%) |
Apr 20, 2022 | 5.300 | 5.500 | 5.200 | 5.500 | 4,507 | +0.20(+3.68%) |
Apr 19, 2022 | 5.375 | 5.462 | 5.213 | 5.305 | 3,144 | +0.10(+1.98%) |
Apr 18, 2022 | 5.601 | 5.601 | 5.132 | 5.202 | 9,571 | -0.40(-7.12%) |
Apr 14, 2022 | 6.000 | 6.130 | 5.579 | 5.601 | 5,637 | -0.20(-3.43%) |
Apr 13, 2022 | 5.600 | 5.950 | 5.516 | 5.800 | 2,253 | +0.01(+0.19%) |
Apr 12, 2022 | 6.165 | 6.165 | 5.560 | 5.789 | 12,196 | -0.44(-7.05%) |
Apr 11, 2022 | 6.325 | 6.466 | 5.500 | 6.228 | 8,120 | -0.30(-4.64%) |
Apr 08, 2022 | 6.437 | 6.689 | 6.300 | 6.531 | 2,570 | +0.03(+0.43%) |
Apr 07, 2022 | 6.524 | 6.587 | 6.300 | 6.503 | 3,848 | -0.09(-1.32%) |
Apr 06, 2022 | 6.500 | 6.910 | 6.112 | 6.590 | 16,980 | -0.01(-0.15%) |
Apr 05, 2022 | 6.900 | 6.900 | 6.460 | 6.600 | 3,312 | -0.25(-3.61%) |
Apr 04, 2022 | 6.998 | 6.998 | 6.396 | 6.847 | 7,693 | +0.06(+0.85%) |
Apr 01, 2022 | 6.981 | 7.241 | 6.400 | 6.789 | 32,031 | +0.14(+2.11%) |
Mar 31, 2022 | 6.998 | 7.052 | 6.649 | 6.649 | 3,079 | -0.30(-4.30%) |
Mar 30, 2022 | 7.400 | 7.400 | 6.729 | 6.948 | 5,916 | -0.24(-3.41%) |
Mar 29, 2022 | 6.450 | 7.500 | 6.102 | 7.193 | 36,823 | +0.61(+9.28%) |
Mar 28, 2022 | 6.499 | 6.698 | 6.295 | 6.582 | 3,196 | -0.12(-1.75%) |
Mar 25, 2022 | 6.998 | 6.998 | 6.000 | 6.699 | 14,304 | -0.30(-4.30%) |
Mar 24, 2022 | 7.000 | 7.100 | 6.769 | 7.000 | 4,905 | -0.14(-1.99%) |
Mar 23, 2022 | 6.800 | 7.351 | 6.515 | 7.142 | 30,819 | +0.33(+4.83%) |
Mar 22, 2022 | 6.200 | 7.130 | 6.139 | 6.813 | 47,296 | +0.52(+8.26%) |
Mar 21, 2022 | 7.436 | 7.436 | 6.150 | 6.293 | 9,955 | -0.12(-1.90%) |
Mar 18, 2022 | 6.200 | 6.699 | 5.990 | 6.415 | 9,212 | +0.12(+1.92%) |
Mar 17, 2022 | 6.012 | 6.295 | 6.000 | 6.294 | 2,734 | +0.26(+4.33%) |
Mar 16, 2022 | 5.920 | 6.114 | 5.703 | 6.033 | 13,096 | +0.27(+4.72%) |
Mar 15, 2022 | 5.917 | 6.000 | 5.505 | 5.761 | 4,611 | -0.34(-5.56%) |
Mar 14, 2022 | 6.004 | 6.300 | 4.425 | 6.100 | 40,976 | -0.09(-1.45%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.445 | 6.190 | 33,426 | -0.29(-4.48%) |
Mar 10, 2022 | 6.700 | 5.870 | 6.480 | 408,017 | +0.48(+7.98%) | |
Mar 09, 2022 | 5.700 | 6.450 | 5.605 | 6.001 | 27,820 | +0.30(+5.21%) |
Mar 08, 2022 | 5.702 | 5.800 | 5.302 | 5.704 | 4,661 | -0.14(-2.45%) |
Mar 07, 2022 | 5.800 | 6.099 | 5.700 | 5.847 | 5,723 | -0.31(-5.05%) |
Mar 04, 2022 | 6.400 | 6.400 | 6.011 | 6.158 | 4,017 | -0.21(-3.37%) |
Mar 03, 2022 | 6.600 | 6.930 | 6.200 | 6.373 | 25,371 | -0.21(-3.15%) |
Mar 02, 2022 | 6.501 | 6.783 | 6.210 | 6.580 | 24,378 | +0.19(+2.91%) |
Mar 01, 2022 | 6.100 | 6.849 | 6.060 | 6.394 | 39,625 | +0.27(+4.41%) |
Feb 28, 2022 | 5.998 | 6.354 | 5.699 | 6.124 | 3,624 | +0.14(+2.27%) |
Feb 25, 2022 | 5.850 | 6.000 | 5.687 | 5.988 | 2,651 | +0.09(+1.51%) |
Feb 24, 2022 | 5.599 | 5.899 | 5.200 | 5.899 | 4,755 | +0.00(+0.00%) |
Feb 23, 2022 | 6.333 | 6.333 | 5.600 | 5.899 | 7,439 | -0.40(-6.37%) |
Feb 22, 2022 | 6.500 | 6.823 | 5.707 | 6.300 | 21,084 | -0.20(-3.06%) |
Feb 18, 2022 | 6.499 | 0 | -0.35(-5.10%) | |||
Feb 17, 2022 | 6.698 | 6.866 | 6.301 | 6.848 | 10,105 | +0.46(+7.28%) |
Feb 16, 2022 | 6.900 | 7.281 | 6.201 | 6.383 | 74,598 | -0.42(-6.16%) |
Feb 15, 2022 | 7.254 | 7.880 | 6.802 | 6.802 | 50,296 | -0.30(-4.21%) |
Feb 14, 2022 | 7.840 | 8.100 | 7.000 | 7.101 | 41,570 | -0.60(-7.80%) |
Feb 11, 2022 | 8.310 | 8.470 | 7.700 | 7.702 | 56,829 | -0.76(-8.94%) |
Feb 10, 2022 | 8.500 | 9.500 | 8.197 | 8.458 | 60,674 | +0.20(+2.43%) |
Feb 09, 2022 | 8.800 | 8.937 | 7.985 | 8.257 | 102,960 | -0.64(-7.17%) |
Feb 08, 2022 | 7.900 | 9.100 | 7.850 | 8.895 | 73,173 | +0.98(+12.38%) |
Feb 07, 2022 | 8.500 | 8.450 | 7.710 | 7.915 | 12,829 | -0.48(-5.75%) |
Feb 04, 2022 | 8.235 | 8.460 | 8.020 | 8.398 | 25,426 | -0.02(-0.26%) |
Feb 03, 2022 | 8.101 | 8.420 | 961 | +0.12(+1.45%) | ||
Feb 02, 2022 | 8.634 | 8.634 | 8.033 | 8.300 | 1,986 | +0.08(+0.94%) |
Feb 01, 2022 | 7.800 | 8.600 | 7.730 | 8.223 | 10,647 | +0.12(+1.51%) |
Jan 31, 2022 | 7.590 | 8.298 | 8.101 | 5,467 | +0.37(+4.84%) | |
Jan 28, 2022 | 7.997 | 8.000 | 7.500 | 7.727 | 4,639 | -0.27(-3.39%) |
Jan 27, 2022 | 8.300 | 8.302 | 7.500 | 7.998 | 14,629 | -0.30(-3.64%) |
Jan 26, 2022 | 8.307 | 8.899 | 8.000 | 8.300 | 8,885 | -0.01(-0.08%) |
Jan 25, 2022 | 8.157 | 9.353 | 7.800 | 8.307 | 39,678 | +0.13(+1.59%) |
Jan 24, 2022 | 8.800 | 9.000 | 8.026 | 8.177 | 22,619 | -0.63(-7.16%) |
Jan 21, 2022 | 9.298 | 9.298 | 8.602 | 8.808 | 25,850 | -0.49(-5.27%) |
Jan 20, 2022 | 9.700 | 10.30 | 9.028 | 9.298 | 44,466 | -0.29(-2.99%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.106 | 9.585 | 20,095 | -0.11(-1.09%) |
Jan 18, 2022 | 10.00 | 10.30 | 9.513 | 9.691 | 14,924 | -0.41(-4.05%) |
Jan 14, 2022 | 10.10 | 0 | -0.05(-0.49%) | |||
Jan 13, 2022 | 10.70 | 10.90 | 9.696 | 10.15 | 13,244 | -0.25(-2.40%) |
Jan 12, 2022 | 10.70 | 11.10 | 10.40 | 10.40 | 3,728 | -0.50(-4.59%) |
Jan 11, 2022 | 10.30 | 11.10 | 10.20 | 10.90 | 21,822 | +0.50(+4.81%) |
Jan 10, 2022 | 10.20 | 11.45 | 10.20 | 10.40 | 41,838 | +0.10(+0.97%) |
Jan 07, 2022 | 10.39 | 10.90 | 10.22 | 10.30 | 2,956 | -0.10(-0.96%) |
Jan 06, 2022 | 11.00 | 11.20 | 10.20 | 10.40 | 9,821 | -0.60(-5.45%) |
Jan 05, 2022 | 11.30 | 12.00 | 10.70 | 11.00 | 10,494 | -0.48(-4.18%) |
Jan 04, 2022 | 10.80 | 11.50 | 10.80 | 11.48 | 10,083 | +0.48(+4.36%) |
Jan 03, 2022 | 10.50 | 11.10 | 10.50 | 11.00 | 8,256 | +0.40(+3.77%) |
Dec 31, 2021 | 11.40 | 11.40 | 10.50 | 10.60 | 15,074 | -0.80(-7.02%) |
Dec 30, 2021 | 10.50 | 11.60 | 10.40 | 11.40 | 33,731 | +0.70(+6.54%) |
Dec 29, 2021 | 10.70 | 11.50 | 10.30 | 10.70 | 21,435 | +0.20(+1.90%) |
Dec 28, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 17,376 | -0.49(-4.48%) |
Dec 27, 2021 | 10.20 | 11.80 | 10.20 | 10.99 | 8,261 | +0.69(+6.73%) |
Dec 23, 2021 | 9.556 | 11.09 | 9.556 | 10.30 | 20,398 | +0.71(+7.40%) |
Dec 22, 2021 | 9.325 | 9.797 | 9.011 | 9.590 | 24,410 | +0.15(+1.60%) |
Dec 21, 2021 | 9.701 | 9.899 | 9.230 | 9.439 | 6,259 | -0.19(-1.93%) |
Dec 20, 2021 | 9.700 | 9.800 | 9.411 | 9.625 | 2,795 | -0.18(-1.79%) |
Dec 17, 2021 | 9.700 | 10.00 | 9.700 | 9.800 | 12,063 | -0.60(-5.77%) |
Dec 16, 2021 | 10.00 | 10.50 | 9.800 | 10.40 | 8,582 | +0.38(+3.82%) |
Dec 15, 2021 | 10.20 | 10.80 | 9.710 | 10.02 | 5,278 | -0.18(-1.79%) |
Dec 14, 2021 | 10.20 | 10.70 | 10.11 | 10.20 | 2,613 | -0.40(-3.77%) |
Dec 13, 2021 | 9.800 | 11.20 | 9.600 | 10.60 | 9,626 | +0.80(+8.17%) |
Dec 10, 2021 | 9.868 | 10.20 | 9.601 | 9.799 | 4,656 | -0.20(-2.01%) |
Dec 09, 2021 | 10.81 | 10.90 | 9.875 | 10.00 | 9,503 | -0.50(-4.76%) |
Dec 08, 2021 | 10.20 | 10.74 | 10.20 | 10.50 | 12,203 | +0.10(+0.98%) |
Dec 07, 2021 | 9.700 | 10.50 | 9.670 | 10.40 | 7,291 | +0.90(+9.45%) |
Dec 06, 2021 | 9.700 | 9.799 | 9.069 | 9.500 | 11,252 | -0.43(-4.33%) |
Dec 03, 2021 | 10.40 | 10.53 | 9.600 | 9.930 | 17,687 | -0.27(-2.65%) |
Dec 02, 2021 | 10.50 | 11.00 | 9.701 | 10.20 | 31,432 | -0.40(-3.77%) |
Dec 01, 2021 | 11.40 | 12.10 | 10.40 | 10.60 | 87,434 | -0.90(-7.83%) |
Nov 30, 2021 | 11.90 | 12.20 | 11.60 | 11.50 | 79,354 | -0.60(-4.96%) |
Nov 29, 2021 | 12.00 | 12.50 | 11.70 | 12.10 | 80,903 | -0.10(-0.82%) |
Nov 26, 2021 | 12.30 | 12.80 | 11.80 | 12.20 | 52,909 | -0.50(-3.94%) |
Nov 24, 2021 | 12.60 | 13.20 | 12.50 | 12.70 | 56,118 | -0.20(-1.55%) |
Nov 23, 2021 | 12.50 | 13.20 | 12.50 | 12.90 | 113,894 | +0.30(+2.38%) |
Nov 22, 2021 | 12.40 | 13.00 | 12.40 | 12.60 | 98,456 | -0.70(-5.26%) |
Nov 19, 2021 | 12.20 | 13.90 | 11.90 | 13.30 | 159,540 | +1.20(+9.92%) |
Nov 18, 2021 | 11.60 | 12.40 | 11.80 | 12.10 | 121,928 | +0.20(+1.68%) |
Nov 17, 2021 | 12.80 | 12.90 | 11.70 | 11.90 | 94,460 | -0.90(-7.03%) |
Nov 16, 2021 | 12.80 | 13.50 | 12.50 | 12.80 | 76,075 | -0.40(-3.03%) |
Nov 15, 2021 | 14.30 | 14.50 | 13.00 | 13.20 | 123,288 | -1.20(-8.33%) |
Nov 12, 2021 | 14.50 | 16.10 | 13.80 | 14.40 | 267,332 | -0.90(-5.88%) |
Nov 11, 2021 | 14.90 | 15.80 | 14.20 | 15.30 | 175,407 | -0.40(-2.55%) |
Nov 10, 2021 | 17.80 | 15.70 | 3,896,166 | +0.00(+0.00%) | ||
Nov 09, 2021 | 14.40 | 16.00 | 14.10 | 15.70 | 102,333 | +1.40(+9.79%) |
Nov 08, 2021 | 13.60 | 14.90 | 13.60 | 14.30 | 110,539 | +0.60(+4.38%) |
Nov 05, 2021 | 13.80 | 14.40 | 13.50 | 13.70 | 107,649 | -0.30(-2.14%) |
Nov 04, 2021 | 13.80 | 14.10 | 13.00 | 14.00 | 125,613 | +0.00(+0.00%) |
Nov 03, 2021 | 13.40 | 14.30 | 13.20 | 14.00 | 109,191 | +0.30(+2.19%) |
Nov 02, 2021 | 14.70 | 14.70 | 13.10 | 13.70 | 126,764 | -1.10(-7.43%) |
Nov 01, 2021 | 13.50 | 15.00 | 12.70 | 14.80 | 144,097 | +1.20(+8.82%) |
Oct 29, 2021 | 13.30 | 15.90 | 13.30 | 13.60 | 135,191 | +0.00(+0.00%) |
Oct 28, 2021 | 15.10 | 16.20 | 12.90 | 13.60 | 118,299 | -1.70(-11.11%) |
Oct 27, 2021 | 16.10 | 16.29 | 14.60 | 15.30 | 106,401 | -0.70(-4.37%) |
Oct 26, 2021 | 16.20 | 16.00 | 128,089 | -0.10(-0.62%) | ||
Oct 25, 2021 | 14.40 | 16.60 | 14.40 | 16.10 | 35,716 | +0.60(+3.87%) |
Oct 22, 2021 | 15.70 | 16.20 | 15.20 | 15.50 | 18,152 | -1.60(-9.36%) |
Oct 21, 2021 | 17.90 | 18.40 | 15.80 | 17.10 | 120,350 | +0.45(+2.70%) |
Oct 20, 2021 | 15.10 | 17.00 | 14.40 | 16.65 | 109,700 | +1.65(+11.00%) |
Oct 19, 2021 | 15.00 | 15.67 | 13.90 | 15.00 | 14,647 | +0.20(+1.35%) |
Oct 18, 2021 | 14.62 | 14.90 | 13.90 | 14.80 | 10,061 | -0.20(-1.33%) |
Oct 15, 2021 | 14.10 | 15.60 | 14.10 | 15.00 | 7,167 | +0.40(+2.74%) |
Oct 14, 2021 | 14.60 | 14.75 | 14.10 | 14.60 | 1,626 | +0.30(+2.10%) |
Oct 13, 2021 | 14.00 | 15.00 | 13.80 | 14.30 | 13,386 | +0.40(+2.88%) |
Oct 12, 2021 | 13.50 | 14.20 | 13.50 | 13.90 | 2,785 | -0.28(-2.00%) |
Oct 11, 2021 | 13.50 | 14.30 | 13.50 | 14.18 | 2,738 | +0.18(+1.31%) |
Oct 08, 2021 | 14.10 | 14.13 | 13.50 | 14.00 | 2,537 | +0.00(+0.00%) |
Oct 07, 2021 | 13.00 | 14.20 | 13.00 | 14.00 | 4,973 | +0.60(+4.48%) |
Oct 06, 2021 | 13.90 | 14.10 | 13.30 | 13.40 | 5,306 | -0.60(-4.29%) |
Oct 05, 2021 | 12.00 | 14.00 | 11.90 | 14.00 | 5,864 | +1.80(+14.75%) |
Oct 04, 2021 | 12.70 | 12.90 | 11.80 | 12.20 | 3,634 | -0.80(-6.15%) |
Oct 01, 2021 | 13.00 | 13.20 | 12.50 | 13.00 | 1,823 | -0.10(-0.76%) |
Sep 30, 2021 | 12.80 | 13.20 | 12.72 | 13.10 | 2,309 | -0.10(-0.76%) |
Sep 29, 2021 | 12.70 | 13.30 | 12.30 | 13.20 | 1,224 | +0.10(+0.76%) |
Sep 28, 2021 | 12.10 | 13.40 | 12.10 | 13.10 | 5,518 | +0.20(+1.55%) |
Sep 27, 2021 | 12.90 | 13.20 | 12.80 | 12.90 | 1,139 | +0.10(+0.78%) |
Sep 24, 2021 | 13.10 | 13.40 | 12.60 | 12.80 | 2,450 | -0.60(-4.48%) |
Sep 23, 2021 | 12.70 | 13.60 | 12.60 | 13.40 | 1,373 | +0.80(+6.35%) |
Sep 22, 2021 | 12.50 | 13.60 | 12.50 | 12.60 | 2,010 | -0.50(-3.82%) |
Sep 21, 2021 | 12.10 | 14.20 | 12.10 | 13.10 | 3,046 | +0.60(+4.80%) |
Sep 20, 2021 | 13.20 | 13.60 | 12.50 | 12.50 | 4,041 | -1.30(-9.42%) |
Sep 17, 2021 | 13.80 | 14.00 | 13.37 | 13.80 | 4,025 | -0.20(-1.43%) |
Sep 16, 2021 | 14.50 | 14.50 | 13.80 | 14.00 | 5,269 | -0.60(-4.11%) |
Sep 15, 2021 | 14.20 | 14.60 | 14.20 | 14.60 | 4,799 | +0.10(+0.69%) |
Sep 14, 2021 | 14.10 | 14.50 | 14.10 | 14.50 | 1,533 | +0.20(+1.40%) |
Sep 13, 2021 | 14.90 | 15.50 | 14.20 | 14.30 | 10,496 | -0.70(-4.67%) |
Sep 10, 2021 | 15.10 | 15.60 | 14.80 | 15.00 | 5,362 | +0.15(+1.04%) |
Sep 09, 2021 | 14.60 | 14.90 | 14.50 | 14.85 | 1,883 | +0.15(+0.99%) |
Sep 08, 2021 | 14.90 | 14.90 | 14.61 | 14.70 | 1,452 | +0.10(+0.68%) |
Sep 07, 2021 | 14.60 | 15.10 | 14.60 | 14.60 | 4,696 | +0.00(+0.00%) |
Sep 03, 2021 | 14.30 | 14.80 | 13.60 | 14.60 | 8,283 | +0.50(+3.55%) |
Sep 02, 2021 | 13.50 | 14.90 | 13.20 | 14.10 | 18,687 | +0.80(+6.02%) |
Sep 01, 2021 | 13.50 | 13.60 | 12.80 | 13.30 | 5,274 | +0.30(+2.31%) |
Aug 31, 2021 | 13.90 | 13.90 | 12.90 | 13.00 | 6,287 | +0.00(+0.00%) |
Aug 30, 2021 | 13.00 | 13.80 | 12.50 | 13.00 | 15,534 | -0.10(-0.76%) |
Aug 27, 2021 | 13.70 | 14.00 | 13.00 | 13.10 | 12,053 | -0.90(-6.42%) |
Aug 26, 2021 | 15.20 | 15.90 | 13.10 | 14.00 | 24,948 | -1.50(-9.68%) |
Aug 25, 2021 | 15.60 | 16.00 | 15.10 | 15.50 | 4,586 | -0.30(-1.90%) |
Aug 24, 2021 | 15.40 | 15.90 | 15.00 | 15.80 | 2,073 | +0.40(+2.60%) |
Aug 23, 2021 | 14.90 | 15.40 | 14.90 | 15.40 | 1,175 | +0.30(+1.99%) |
Aug 20, 2021 | 15.22 | 15.70 | 14.70 | 15.10 | 10,097 | -0.20(-1.31%) |
Aug 19, 2021 | 15.30 | 15.50 | 15.10 | 15.30 | 873 | -0.10(-0.65%) |
Aug 18, 2021 | 15.02 | 15.40 | 14.90 | 15.40 | 4,203 | +0.40(+2.67%) |
Aug 17, 2021 | 14.60 | 15.00 | 14.60 | 15.00 | 4,675 | +0.20(+1.35%) |
Aug 16, 2021 | 15.00 | 15.30 | 14.80 | 14.80 | 4,676 | -0.40(-2.63%) |
Aug 13, 2021 | 15.20 | 15.40 | 14.80 | 15.20 | 4,270 | +0.00(+0.00%) |
Aug 12, 2021 | 15.10 | 15.40 | 14.80 | 15.20 | 1,991 | -0.05(-0.34%) |
Aug 11, 2021 | 15.50 | 15.50 | 15.00 | 15.25 | 2,929 | -0.25(-1.60%) |
Aug 10, 2021 | 15.50 | 15.90 | 15.18 | 15.50 | 1,334 | +0.10(+0.65%) |
Aug 09, 2021 | 15.30 | 15.50 | 14.90 | 15.40 | 2,176 | +0.40(+2.67%) |
Aug 06, 2021 | 15.20 | 15.70 | 14.70 | 15.00 | 5,681 | -0.20(-1.32%) |
Aug 05, 2021 | 15.90 | 16.10 | 14.80 | 15.20 | 10,110 | -0.70(-4.40%) |
Aug 04, 2021 | 16.50 | 16.50 | 15.90 | 15.90 | 5,474 | -0.20(-1.24%) |
Aug 03, 2021 | 16.00 | 16.60 | 16.00 | 16.10 | 5,174 | -0.50(-3.01%) |
Aug 02, 2021 | 16.20 | 16.70 | 16.10 | 16.60 | 3,488 | +0.60(+3.75%) |
Jul 30, 2021 | 16.10 | 16.70 | 16.00 | 16.00 | 5,888 | +0.00(+0.00%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.00 | 16.00 | 7,219 | -0.70(-4.19%) |
Jul 28, 2021 | 15.90 | 17.10 | 15.90 | 16.70 | 6,093 | +0.70(+4.37%) |
Jul 27, 2021 | 16.40 | 16.50 | 15.80 | 16.00 | 7,022 | -0.40(-2.44%) |
Jul 26, 2021 | 16.90 | 17.05 | 16.00 | 16.40 | 8,209 | -0.50(-2.96%) |
Jul 23, 2021 | 17.20 | 17.42 | 16.52 | 16.90 | 7,199 | -0.50(-2.87%) |
Jul 22, 2021 | 16.90 | 17.60 | 16.70 | 17.40 | 8,747 | +0.40(+2.35%) |
Jul 21, 2021 | 16.40 | 17.30 | 16.10 | 17.00 | 12,236 | +0.60(+3.66%) |
Jul 20, 2021 | 16.10 | 16.70 | 16.00 | 16.40 | 4,265 | +0.40(+2.50%) |
Jul 19, 2021 | 16.10 | 16.20 | 15.69 | 16.00 | 9,939 | -0.30(-1.84%) |
Jul 16, 2021 | 16.10 | 16.90 | 16.10 | 16.30 | 15,242 | -0.10(-0.61%) |
Jul 15, 2021 | 16.50 | 16.99 | 16.00 | 16.40 | 10,959 | -0.40(-2.38%) |
Jul 14, 2021 | 16.60 | 17.25 | 16.60 | 16.80 | 18,238 | -0.30(-1.75%) |
Jul 13, 2021 | 17.60 | 17.80 | 16.60 | 17.10 | 31,664 | -0.80(-4.47%) |
Jul 12, 2021 | 17.00 | 18.20 | 16.90 | 17.90 | 28,596 | +0.80(+4.68%) |
Jul 09, 2021 | 16.50 | 19.40 | 16.50 | 17.10 | 209,374 | +0.20(+1.18%) |
Jul 08, 2021 | 17.60 | 18.40 | 15.90 | 16.90 | 62,434 | -0.80(-4.52%) |
Jul 07, 2021 | 15.90 | 18.80 | 15.40 | 17.70 | 154,954 | +1.75(+11.00%) |
Jul 06, 2021 | 15.90 | 16.10 | 15.70 | 15.95 | 5,380 | +0.25(+1.57%) |
Jul 02, 2021 | 16.30 | 16.40 | 15.60 | 15.70 | 7,220 | -0.80(-4.85%) |
Jul 01, 2021 | 16.60 | 16.90 | 16.10 | 16.50 | 9,258 | +0.00(+0.00%) |
Jun 30, 2021 | 16.00 | 17.40 | 16.00 | 16.50 | 39,115 | +0.30(+1.85%) |
Jun 29, 2021 | 16.40 | 16.90 | 16.10 | 16.20 | 7,256 | -0.20(-1.22%) |
Jun 28, 2021 | 15.80 | 16.76 | 15.70 | 16.40 | 39,300 | +0.50(+3.14%) |
Jun 25, 2021 | 15.70 | 17.10 | 15.50 | 15.90 | 60,745 | +0.30(+1.92%) |
Jun 24, 2021 | 15.10 | 16.10 | 14.90 | 15.60 | 24,986 | +0.40(+2.63%) |
Jun 23, 2021 | 14.50 | 15.50 | 14.50 | 15.20 | 7,491 | +0.40(+2.70%) |
Jun 22, 2021 | 14.80 | 14.80 | 14.40 | 14.80 | 7,594 | -0.10(-0.67%) |
Jun 21, 2021 | 15.10 | 15.10 | 14.40 | 14.90 | 6,352 | -0.20(-1.32%) |
Jun 18, 2021 | 15.50 | 15.74 | 14.50 | 15.10 | 16,787 | -0.38(-2.48%) |
Jun 17, 2021 | 15.90 | 17.00 | 15.40 | 15.48 | 25,005 | -0.42(-2.62%) |
Jun 16, 2021 | 15.90 | 16.10 | 15.03 | 15.90 | 39,507 | -0.20(-1.24%) |
Jun 15, 2021 | 17.40 | 19.20 | 15.80 | 16.10 | 159,789 | -0.80(-4.73%) |
Jun 14, 2021 | 17.00 | 17.60 | 16.80 | 16.90 | 20,300 | +0.10(+0.60%) |
Jun 11, 2021 | 16.00 | 17.50 | 16.00 | 16.80 | 45,203 | +0.80(+5.00%) |
Jun 10, 2021 | 16.60 | 16.80 | 15.80 | 16.00 | 24,108 | -0.40(-2.44%) |
Jun 09, 2021 | 16.40 | 16.60 | 16.10 | 16.40 | 11,693 | +0.00(+0.00%) |
Jun 08, 2021 | 17.00 | 17.70 | 16.00 | 16.40 | 58,578 | -0.30(-1.80%) |
Jun 07, 2021 | 16.50 | 16.70 | 15.90 | 16.70 | 15,121 | +0.60(+3.73%) |
Jun 04, 2021 | 16.20 | 16.60 | 15.80 | 16.10 | 8,673 | +0.30(+1.90%) |
Jun 03, 2021 | 16.00 | 16.30 | 15.60 | 15.80 | 8,830 | -0.80(-4.82%) |
Jun 02, 2021 | 17.00 | 17.00 | 16.10 | 16.60 | 10,665 | +0.00(+0.00%) |
Jun 01, 2021 | 16.50 | 17.00 | 16.00 | 16.60 | 9,437 | +0.20(+1.22%) |
May 28, 2021 | 17.80 | 17.80 | 16.00 | 16.40 | 28,382 | -1.00(-5.75%) |
May 27, 2021 | 17.40 | 17.90 | 16.80 | 17.40 | 15,544 | -0.40(-2.25%) |
May 26, 2021 | 16.60 | 18.20 | 16.24 | 17.80 | 58,091 | +1.20(+7.23%) |
May 25, 2021 | 16.70 | 16.77 | 16.00 | 16.60 | 17,986 | +0.20(+1.22%) |
May 24, 2021 | 16.40 | 17.40 | 15.80 | 16.40 | 29,440 | +0.10(+0.61%) |
May 21, 2021 | 15.90 | 17.20 | 15.50 | 16.30 | 91,739 | +0.60(+3.82%) |
May 20, 2021 | 14.50 | 16.10 | 14.50 | 15.70 | 49,981 | +0.80(+5.37%) |
May 19, 2021 | 14.60 | 15.28 | 13.90 | 14.90 | 16,300 | +0.00(+0.00%) |
May 18, 2021 | 14.80 | 15.81 | 14.60 | 14.90 | 14,469 | +0.20(+1.36%) |
May 17, 2021 | 16.20 | 16.20 | 14.40 | 14.70 | 34,245 | -1.40(-8.70%) |
May 14, 2021 | 16.10 | 16.90 | 15.40 | 16.10 | 34,239 | +0.10(+0.63%) |
May 13, 2021 | 20.80 | 21.70 | 16.00 | 16.00 | 81,140 | -4.70(-22.71%) |
May 12, 2021 | 24.30 | 26.40 | 20.30 | 20.70 | 57,079 | -3.60(-14.81%) |
May 11, 2021 | 20.40 | 25.00 | 20.40 | 24.30 | 33,231 | +3.00(+14.08%) |
May 10, 2021 | 24.30 | 29.80 | 20.80 | 21.30 | 181,607 | -2.60(-10.88%) |
May 07, 2021 | 21.20 | 24.00 | 21.20 | 23.90 | 39,802 | +2.80(+13.27%) |
May 06, 2021 | 19.40 | 21.80 | 17.80 | 21.10 | 77,591 | +1.30(+6.57%) |
May 05, 2021 | 19.00 | 20.00 | 18.00 | 19.80 | 32,556 | +1.50(+8.20%) |
May 04, 2021 | 17.80 | 18.80 | 17.50 | 18.30 | 28,654 | +0.10(+0.55%) |