Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.575 | 4.650 | 4.200 | 4.200 | 80,503 | -0.38(-8.20%) |
Apr 28, 2022 | 4.500 | 4.608 | 4.275 | 4.575 | 106,388 | +0.17(+3.74%) |
Apr 27, 2022 | 4.080 | 4.500 | 4.080 | 4.410 | 112,289 | +0.04(+0.89%) |
Apr 26, 2022 | 4.893 | 4.944 | 4.353 | 4.371 | 254,931 | -0.52(-10.67%) |
Apr 25, 2022 | 5.100 | 5.100 | 4.818 | 4.893 | 90,526 | -0.29(-5.50%) |
Apr 22, 2022 | 4.947 | 5.451 | 4.947 | 5.178 | 196,387 | +0.01(+0.12%) |
Apr 21, 2022 | 5.100 | 5.220 | 4.920 | 5.172 | 126,032 | +0.20(+3.98%) |
Apr 20, 2022 | 5.100 | 5.202 | 4.950 | 4.974 | 156,694 | -0.27(-5.15%) |
Apr 19, 2022 | 5.049 | 5.400 | 4.935 | 5.244 | 137,318 | +0.19(+3.86%) |
Apr 18, 2022 | 5.247 | 5.505 | 4.980 | 5.049 | 144,853 | -0.20(-3.77%) |
Apr 14, 2022 | 5.592 | 5.595 | 5.103 | 5.247 | 339,331 | -0.30(-5.46%) |
Apr 13, 2022 | 5.460 | 5.760 | 5.430 | 5.550 | 296,124 | +0.09(+1.70%) |
Apr 12, 2022 | 5.460 | 5.919 | 5.403 | 5.457 | 614,791 | -0.02(-0.27%) |
Apr 11, 2022 | 5.784 | 5.844 | 5.406 | 5.472 | 557,911 | -0.90(-14.08%) |
Apr 08, 2022 | 6.720 | 8.100 | 6.015 | 6.369 | 2,422,878 | +0.10(+1.58%) |
Apr 07, 2022 | 6.000 | 6.441 | 5.874 | 6.270 | 1,378,312 | +0.21(+3.47%) |
Apr 06, 2022 | 5.460 | 6.150 | 5.022 | 6.060 | 711,159 | +0.57(+10.38%) |
Apr 05, 2022 | 5.754 | 5.871 | 5.460 | 5.490 | 188,081 | -0.45(-7.53%) |
Apr 04, 2022 | 5.688 | 5.991 | 5.583 | 5.937 | 111,109 | +0.43(+7.79%) |
Apr 01, 2022 | 5.856 | 5.967 | 5.436 | 5.508 | 302,051 | -0.48(-7.97%) |
Mar 31, 2022 | 6.189 | 6.300 | 5.796 | 5.985 | 228,417 | -0.20(-3.30%) |
Mar 30, 2022 | 6.420 | 6.600 | 6.126 | 6.189 | 240,593 | -0.19(-2.96%) |
Mar 29, 2022 | 5.940 | 6.504 | 5.703 | 6.378 | 372,239 | +0.46(+7.81%) |
Mar 28, 2022 | 6.099 | 6.861 | 5.856 | 5.916 | 488,663 | -1.88(-24.15%) |
Mar 25, 2022 | 9.300 | 9.363 | 7.695 | 7.800 | 457,159 | -1.56(-16.69%) |
Mar 24, 2022 | 8.700 | 9.597 | 8.730 | 9.363 | 101,441 | +0.40(+4.45%) |
Mar 23, 2022 | 9.150 | 9.600 | 8.793 | 8.964 | 127,413 | +0.02(+0.17%) |
Mar 22, 2022 | 9.600 | 10.15 | 8.505 | 8.949 | 335,533 | -0.20(-2.20%) |
Mar 21, 2022 | 8.700 | 9.600 | 8.106 | 9.150 | 248,671 | +1.05(+12.96%) |
Mar 18, 2022 | 8.103 | 8.907 | 7.854 | 8.100 | 230,338 | +0.09(+1.16%) |
Mar 17, 2022 | 6.600 | 8.517 | 6.600 | 8.007 | 288,578 | +0.38(+4.95%) |
Mar 16, 2022 | 6.666 | 8.340 | 6.666 | 7.629 | 364,142 | +1.11(+17.08%) |
Mar 15, 2022 | 6.303 | 6.735 | 5.880 | 6.516 | 320,235 | +0.30(+4.78%) |
Mar 14, 2022 | 5.700 | 6.342 | 5.595 | 6.219 | 257,228 | +0.30(+5.02%) |
Mar 11, 2022 | 6.348 | 6.750 | 5.865 | 5.922 | 253,528 | -0.45(-7.11%) |
Mar 10, 2022 | 6.480 | 6.900 | 6.210 | 6.375 | 191,959 | -0.60(-8.64%) |
Mar 09, 2022 | 7.140 | 7.350 | 6.600 | 6.978 | 304,505 | +0.18(+2.69%) |
Mar 08, 2022 | 5.772 | 7.020 | 5.709 | 6.795 | 407,150 | +0.58(+9.37%) |
Mar 07, 2022 | 5.700 | 6.597 | 5.580 | 6.213 | 295,739 | +0.11(+1.82%) |
Mar 04, 2022 | 6.696 | 6.870 | 6.000 | 6.102 | 290,219 | -0.80(-11.57%) |
Mar 03, 2022 | 7.917 | 7.917 | 6.300 | 6.900 | 685,816 | -1.02(-12.85%) |
Mar 02, 2022 | 7.500 | 9.600 | 6.666 | 7.917 | 2,273,520 | +1.62(+25.73%) |
Mar 01, 2022 | 6.075 | 6.510 | 5.910 | 6.297 | 511,253 | +0.29(+4.79%) |
Feb 28, 2022 | 5.517 | 6.150 | 5.325 | 6.009 | 337,448 | +0.56(+10.36%) |
Feb 25, 2022 | 5.400 | 5.514 | 5.220 | 5.445 | 223,959 | +0.44(+8.81%) |
Feb 24, 2022 | 4.260 | 5.337 | 4.080 | 5.004 | 220,425 | +0.13(+2.65%) |
Feb 23, 2022 | 5.103 | 5.337 | 4.833 | 4.875 | 204,807 | -0.26(-5.08%) |
Feb 22, 2022 | 5.103 | 5.250 | 5.058 | 5.136 | 183,548 | -0.18(-3.33%) |
Feb 18, 2022 | 5.313 | 0 | -0.11(-1.94%) | |||
Feb 17, 2022 | 6.000 | 5.907 | 5.310 | 5.418 | 259,823 | -0.13(-2.27%) |
Feb 16, 2022 | 5.400 | 5.787 | 5.280 | 5.544 | 246,658 | +0.19(+3.59%) |
Feb 15, 2022 | 5.340 | 5.397 | 5.253 | 5.352 | 128,335 | +0.16(+3.12%) |
Feb 14, 2022 | 5.298 | 5.550 | 5.181 | 5.190 | 177,988 | -0.04(-0.69%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.145 | 5.226 | 242,662 | -0.38(-6.84%) |
Feb 10, 2022 | 5.007 | 5.790 | 5.007 | 5.610 | 340,876 | +0.28(+5.23%) |
Feb 09, 2022 | 5.310 | 5.700 | 5.178 | 5.331 | 370,524 | +0.02(+0.28%) |
Feb 08, 2022 | 5.763 | 5.763 | 5.190 | 5.316 | 539,645 | -0.41(-7.13%) |
Feb 07, 2022 | 6.090 | 6.555 | 5.700 | 5.724 | 433,788 | -0.57(-9.10%) |
Feb 04, 2022 | 5.700 | 6.564 | 5.409 | 6.297 | 590,505 | -0.03(-0.52%) |
Feb 03, 2022 | 7.200 | 6.039 | 6.330 | 1,083,695 | -1.00(-13.70%) | |
Feb 02, 2022 | 6.201 | 7.797 | 5.952 | 7.335 | 1,303,556 | +1.04(+16.43%) |
Feb 01, 2022 | 5.874 | 6.591 | 5.415 | 6.300 | 714,718 | +1.61(+34.44%) |
Jan 28, 2022 | 4.857 | 4.923 | 4.515 | 4.686 | 519,375 | -0.04(-0.95%) |
Jan 27, 2022 | 4.950 | 5.040 | 4.680 | 4.731 | 423,547 | -0.21(-4.31%) |
Jan 26, 2022 | 5.700 | 6.300 | 4.611 | 4.944 | 2,325,141 | +0.06(+1.17%) |
Jan 25, 2022 | 4.800 | 5.010 | 4.503 | 4.887 | 617,202 | +0.17(+3.56%) |
Jan 24, 2022 | 5.034 | 5.061 | 4.245 | 4.719 | 200,082 | -0.02(-0.38%) |
Jan 21, 2022 | 5.079 | 5.100 | 4.737 | 4.737 | 115,839 | -0.20(-4.01%) |
Jan 20, 2022 | 5.400 | 5.640 | 4.896 | 4.935 | 294,158 | -0.05(-0.96%) |
Jan 19, 2022 | 5.166 | 5.304 | 4.920 | 4.983 | 82,797 | -0.18(-3.54%) |
Jan 18, 2022 | 5.160 | 5.187 | 4.680 | 5.166 | 142,919 | -0.14(-2.71%) |
Jan 14, 2022 | 5.310 | 0 | -0.10(-1.78%) | |||
Jan 13, 2022 | 5.991 | 5.991 | 5.403 | 5.406 | 151,578 | -0.32(-5.56%) |
Jan 12, 2022 | 6.000 | 6.006 | 5.706 | 5.724 | 123,204 | -0.16(-2.65%) |
Jan 11, 2022 | 6.000 | 6.087 | 5.580 | 5.880 | 160,217 | +0.17(+3.00%) |
Jan 10, 2022 | 5.928 | 5.970 | 5.685 | 5.709 | 114,346 | -0.28(-4.61%) |
Jan 07, 2022 | 6.000 | 6.300 | 5.850 | 5.985 | 84,355 | -0.10(-1.72%) |
Jan 06, 2022 | 6.000 | 6.300 | 5.805 | 6.090 | 167,264 | +0.03(+0.50%) |
Jan 05, 2022 | 7.200 | 7.149 | 6.036 | 6.060 | 217,953 | -0.60(-9.05%) |
Jan 04, 2022 | 7.080 | 7.098 | 6.450 | 6.663 | 246,627 | -0.09(-1.33%) |
Jan 03, 2022 | 6.621 | 7.350 | 6.540 | 6.753 | 624,894 | +0.69(+11.38%) |
Dec 31, 2021 | 6.033 | 6.447 | 5.700 | 6.063 | 246,525 | +0.19(+3.32%) |
Dec 30, 2021 | 5.700 | 6.147 | 5.778 | 5.868 | 134,867 | +0.13(+2.30%) |
Dec 29, 2021 | 6.438 | 6.900 | 5.640 | 5.736 | 495,041 | -0.56(-8.95%) |
Dec 28, 2021 | 6.300 | 6.594 | 6.099 | 6.300 | 105,888 | -0.15(-2.37%) |
Dec 27, 2021 | 6.600 | 6.600 | 6.315 | 6.453 | 115,365 | -0.07(-1.10%) |
Dec 23, 2021 | 6.600 | 6.801 | 6.150 | 6.525 | 186,458 | -0.20(-2.95%) |
Dec 22, 2021 | 6.759 | 7.053 | 6.681 | 6.723 | 92,145 | -0.54(-7.40%) |
Dec 21, 2021 | 7.200 | 7.500 | 6.759 | 7.260 | 272,010 | +0.04(+0.50%) |
Dec 20, 2021 | 7.485 | 7.950 | 6.909 | 7.224 | 202,228 | -0.31(-4.14%) |
Dec 17, 2021 | 7.290 | 7.770 | 7.215 | 7.536 | 88,795 | -0.26(-3.38%) |
Dec 16, 2021 | 7.662 | 7.998 | 7.305 | 7.800 | 154,359 | +0.15(+1.96%) |
Dec 15, 2021 | 7.878 | 8.046 | 7.320 | 7.650 | 365,641 | +0.06(+0.75%) |
Dec 14, 2021 | 10.18 | 12.21 | 7.449 | 7.593 | 1,571,612 | -0.51(-6.29%) |
Dec 13, 2021 | 12.00 | 12.02 | 8.100 | 8.103 | 189,291 | -5.56(-40.68%) |
Dec 10, 2021 | 12.90 | 14.37 | 12.77 | 13.66 | 30,981 | -0.35(-2.53%) |
Dec 09, 2021 | 13.95 | 14.34 | 13.50 | 14.01 | 8,823 | +0.20(+1.43%) |
Dec 08, 2021 | 13.50 | 14.55 | 12.65 | 13.81 | 22,919 | +0.76(+5.84%) |
Dec 07, 2021 | 12.30 | 13.54 | 12.30 | 13.05 | 20,157 | +0.45(+3.60%) |
Dec 06, 2021 | 12.90 | 14.10 | 12.30 | 12.60 | 20,967 | -0.14(-1.11%) |
Dec 03, 2021 | 13.50 | 14.40 | 12.66 | 12.74 | 10,283 | -0.92(-6.72%) |
Dec 02, 2021 | 13.88 | 14.10 | 13.53 | 13.66 | 5,147 | -0.43(-3.02%) |
Dec 01, 2021 | 14.40 | 14.94 | 13.95 | 14.09 | 10,878 | +0.02(+0.13%) |
Nov 30, 2021 | 14.40 | 15.00 | 13.62 | 14.07 | 9,596 | -0.19(-1.33%) |
Nov 29, 2021 | 15.54 | 15.54 | 13.81 | 14.26 | 19,000 | -0.61(-4.12%) |
Nov 26, 2021 | 16.20 | 16.20 | 14.86 | 14.87 | 7,154 | -1.52(-9.28%) |
Nov 24, 2021 | 14.07 | 16.50 | 13.34 | 16.39 | 30,331 | +2.66(+19.38%) |
Nov 23, 2021 | 13.88 | 14.37 | 13.23 | 13.73 | 31,639 | -0.01(-0.09%) |
Nov 22, 2021 | 13.96 | 14.58 | 13.50 | 13.74 | 44,979 | -0.06(-0.43%) |
Nov 19, 2021 | 18.30 | 18.42 | 13.65 | 13.80 | 112,540 | -5.94(-30.09%) |
Nov 18, 2021 | 19.80 | 21.13 | 19.50 | 19.74 | 18,588 | -1.56(-7.32%) |
Nov 17, 2021 | 24.00 | 24.60 | 21.00 | 21.30 | 27,667 | -2.01(-8.62%) |
Nov 16, 2021 | 27.30 | 28.50 | 22.50 | 23.31 | 59,733 | -8.79(-27.38%) |
Nov 15, 2021 | 32.70 | 33.60 | 32.10 | 32.10 | 8,322 | -0.90(-2.73%) |
Nov 12, 2021 | 33.60 | 34.50 | 31.50 | 33.00 | 5,291 | -0.60(-1.79%) |
Nov 11, 2021 | 31.80 | 34.50 | 31.80 | 33.60 | 7,880 | +1.50(+4.67%) |
Nov 10, 2021 | 31.80 | 32.10 | 7,481 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.40 | 32.70 | 31.50 | 32.10 | 4,115 | -1.20(-3.60%) |
Nov 08, 2021 | 32.70 | 33.30 | 32.10 | 33.30 | 4,741 | +0.00(+0.00%) |
Nov 05, 2021 | 35.40 | 35.58 | 32.70 | 33.30 | 9,861 | -2.10(-5.93%) |
Nov 04, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 5,031 | -0.30(-0.84%) |
Nov 03, 2021 | 35.10 | 35.70 | 34.50 | 35.70 | 4,193 | +0.60(+1.71%) |
Nov 02, 2021 | 34.80 | 35.70 | 34.35 | 35.10 | 3,821 | +0.30(+0.86%) |
Nov 01, 2021 | 34.20 | 35.40 | 33.90 | 34.80 | 3,939 | +0.90(+2.65%) |
Oct 29, 2021 | 34.20 | 34.80 | 33.30 | 33.90 | 3,508 | -0.30(-0.88%) |
Oct 28, 2021 | 33.60 | 34.80 | 33.60 | 34.20 | 6,083 | +0.00(+0.00%) |
Oct 27, 2021 | 33.90 | 34.49 | 33.60 | 34.20 | 5,706 | -0.30(-0.87%) |
Oct 26, 2021 | 35.10 | 34.50 | 14,133 | +0.00(+0.00%) | ||
Oct 25, 2021 | 34.50 | 35.10 | 33.90 | 34.50 | 1,792 | +0.00(+0.00%) |
Oct 22, 2021 | 34.80 | 36.00 | 33.90 | 34.50 | 7,338 | -0.60(-1.71%) |
Oct 21, 2021 | 35.10 | 35.40 | 34.80 | 35.10 | 2,845 | -0.30(-0.85%) |
Oct 20, 2021 | 35.10 | 36.00 | 34.50 | 35.40 | 3,427 | +0.00(+0.00%) |
Oct 19, 2021 | 34.50 | 35.40 | 34.50 | 35.40 | 2,962 | +0.60(+1.72%) |
Oct 18, 2021 | 35.40 | 35.40 | 34.50 | 34.80 | 3,015 | -0.60(-1.69%) |
Oct 15, 2021 | 36.30 | 36.30 | 34.80 | 35.40 | 5,265 | -0.90(-2.48%) |
Oct 14, 2021 | 36.60 | 36.60 | 35.40 | 36.30 | 6,045 | +0.30(+0.83%) |
Oct 13, 2021 | 35.40 | 36.60 | 35.40 | 36.00 | 11,257 | +1.80(+5.26%) |
Oct 12, 2021 | 36.00 | 37.50 | 33.06 | 34.20 | 13,764 | -2.40(-6.56%) |
Oct 11, 2021 | 37.80 | 39.00 | 36.30 | 36.60 | 8,560 | -1.80(-4.69%) |
Oct 08, 2021 | 37.50 | 39.00 | 37.50 | 38.40 | 10,575 | +0.90(+2.40%) |
Oct 07, 2021 | 34.80 | 37.80 | 34.80 | 37.50 | 32,868 | +2.40(+6.84%) |
Oct 06, 2021 | 35.10 | 36.60 | 34.21 | 35.10 | 4,300 | -0.90(-2.50%) |
Oct 05, 2021 | 37.50 | 37.50 | 34.80 | 36.00 | 4,725 | -1.50(-4.00%) |
Oct 04, 2021 | 35.40 | 38.10 | 34.80 | 37.50 | 13,251 | +2.70(+7.76%) |
Oct 01, 2021 | 36.00 | 36.30 | 34.80 | 34.80 | 6,790 | -1.20(-3.33%) |
Sep 30, 2021 | 35.70 | 36.60 | 35.40 | 36.00 | 126,590 | +0.00(+0.00%) |
Sep 29, 2021 | 36.90 | 37.50 | 35.70 | 36.00 | 5,125 | -0.60(-1.64%) |
Sep 28, 2021 | 38.40 | 38.40 | 36.60 | 36.60 | 5,329 | -2.10(-5.43%) |
Sep 27, 2021 | 38.40 | 40.50 | 38.40 | 38.70 | 8,616 | +0.00(+0.00%) |
Sep 24, 2021 | 39.00 | 40.20 | 38.10 | 38.70 | 9,710 | -0.60(-1.53%) |
Sep 23, 2021 | 39.00 | 39.60 | 38.70 | 39.30 | 6,261 | +0.90(+2.34%) |
Sep 22, 2021 | 40.20 | 41.10 | 38.40 | 38.40 | 17,712 | -2.40(-5.88%) |
Sep 21, 2021 | 40.20 | 41.70 | 39.90 | 40.80 | 4,054 | +0.90(+2.26%) |
Sep 20, 2021 | 41.10 | 41.40 | 39.90 | 39.90 | 5,701 | -2.40(-5.67%) |
Sep 17, 2021 | 40.80 | 42.30 | 40.20 | 42.30 | 8,911 | +0.90(+2.17%) |
Sep 16, 2021 | 40.80 | 41.70 | 39.90 | 41.40 | 4,683 | +0.90(+2.22%) |
Sep 15, 2021 | 40.20 | 40.80 | 39.60 | 40.50 | 6,947 | +0.30(+0.75%) |
Sep 14, 2021 | 41.70 | 41.70 | 39.60 | 40.20 | 7,110 | -0.90(-2.19%) |
Sep 13, 2021 | 41.40 | 42.00 | 39.90 | 41.10 | 11,028 | +0.30(+0.74%) |
Sep 10, 2021 | 42.30 | 42.30 | 40.50 | 40.80 | 7,806 | -1.20(-2.86%) |
Sep 09, 2021 | 40.50 | 42.30 | 40.17 | 42.00 | 7,871 | +1.50(+3.70%) |
Sep 08, 2021 | 41.40 | 41.70 | 38.70 | 40.50 | 9,207 | -0.30(-0.74%) |
Sep 07, 2021 | 41.40 | 42.60 | 39.90 | 40.80 | 8,306 | -1.20(-2.86%) |
Sep 03, 2021 | 42.00 | 42.00 | 40.50 | 42.00 | 8,666 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 43.50 | 41.10 | 42.00 | 12,333 | +0.90(+2.19%) |
Sep 01, 2021 | 42.60 | 42.60 | 41.10 | 41.10 | 4,721 | -0.90(-2.14%) |
Aug 31, 2021 | 40.80 | 42.30 | 39.90 | 42.00 | 12,547 | +1.80(+4.48%) |
Aug 30, 2021 | 40.20 | 41.10 | 39.00 | 40.20 | 14,484 | -0.90(-2.19%) |
Aug 27, 2021 | 40.20 | 42.00 | 39.60 | 41.10 | 20,402 | +0.90(+2.24%) |
Aug 26, 2021 | 40.20 | 40.80 | 39.00 | 40.20 | 13,042 | +0.30(+0.75%) |
Aug 25, 2021 | 36.90 | 40.24 | 37.04 | 39.90 | 15,098 | +1.80(+4.72%) |
Aug 24, 2021 | 36.60 | 38.85 | 36.35 | 38.10 | 13,216 | +1.50(+4.10%) |
Aug 23, 2021 | 35.40 | 36.90 | 34.50 | 36.60 | 10,915 | +2.10(+6.09%) |
Aug 20, 2021 | 33.90 | 35.40 | 33.22 | 34.50 | 11,473 | +1.50(+4.55%) |
Aug 19, 2021 | 34.80 | 35.10 | 32.70 | 33.00 | 14,824 | -1.20(-3.51%) |
Aug 18, 2021 | 32.70 | 35.10 | 32.70 | 34.20 | 16,134 | +0.30(+0.88%) |
Aug 17, 2021 | 34.80 | 34.80 | 32.70 | 33.90 | 40,616 | -0.60(-1.74%) |
Aug 16, 2021 | 35.10 | 35.70 | 33.90 | 34.50 | 22,028 | -1.20(-3.36%) |
Aug 13, 2021 | 36.90 | 36.90 | 35.37 | 35.70 | 17,091 | -0.90(-2.46%) |
Aug 12, 2021 | 35.40 | 37.20 | 33.90 | 36.60 | 41,038 | +1.20(+3.39%) |
Aug 11, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 35,351 | -0.30(-0.84%) |
Aug 10, 2021 | 38.10 | 38.40 | 35.40 | 35.70 | 48,224 | -2.40(-6.30%) |
Aug 09, 2021 | 39.00 | 39.60 | 37.50 | 38.10 | 46,141 | -1.20(-3.05%) |
Aug 06, 2021 | 39.00 | 40.50 | 38.40 | 39.30 | 51,606 | -0.30(-0.76%) |
Aug 05, 2021 | 41.70 | 42.30 | 39.30 | 39.60 | 88,284 | -2.70(-6.38%) |
Aug 04, 2021 | 43.80 | 45.90 | 42.00 | 42.30 | 109,954 | -3.30(-7.24%) |
Aug 03, 2021 | 50.10 | 52.20 | 44.70 | 45.60 | 383,653 | -8.70(-16.02%) |
Aug 02, 2021 | 55.50 | 59.40 | 50.40 | 54.30 | 3,586,919 | +13.80(+34.07%) |
Jul 30, 2021 | 40.20 | 42.00 | 40.20 | 40.50 | 3,797 | -0.30(-0.74%) |
Jul 29, 2021 | 42.00 | 42.20 | 40.50 | 40.80 | 3,648 | -0.90(-2.16%) |
Jul 28, 2021 | 40.50 | 41.70 | 40.20 | 41.70 | 3,001 | +0.90(+2.21%) |
Jul 27, 2021 | 42.30 | 42.30 | 40.20 | 40.80 | 5,834 | -0.90(-2.16%) |
Jul 26, 2021 | 42.90 | 43.50 | 41.10 | 41.70 | 4,875 | -1.20(-2.80%) |
Jul 23, 2021 | 42.60 | 43.20 | 41.70 | 42.90 | 3,541 | +0.00(+0.00%) |
Jul 22, 2021 | 43.20 | 43.50 | 42.30 | 42.90 | 1,506 | +0.00(+0.00%) |
Jul 21, 2021 | 41.40 | 43.80 | 41.40 | 42.90 | 4,773 | +1.50(+3.62%) |
Jul 20, 2021 | 43.80 | 44.10 | 41.40 | 41.40 | 10,923 | -2.10(-4.83%) |
Jul 19, 2021 | 42.30 | 43.50 | 41.40 | 43.50 | 8,851 | +1.50(+3.57%) |
Jul 16, 2021 | 43.20 | 43.20 | 42.00 | 42.00 | 6,342 | -0.60(-1.41%) |
Jul 15, 2021 | 44.10 | 44.70 | 42.00 | 42.60 | 11,212 | -1.50(-3.40%) |
Jul 14, 2021 | 44.70 | 45.00 | 44.10 | 44.10 | 8,948 | +0.00(+0.00%) |
Jul 13, 2021 | 45.00 | 45.60 | 44.10 | 44.10 | 9,450 | -0.60(-1.34%) |
Jul 12, 2021 | 47.40 | 47.40 | 44.70 | 44.70 | 14,056 | -2.10(-4.49%) |
Jul 09, 2021 | 44.70 | 47.40 | 42.90 | 46.80 | 22,812 | +3.00(+6.85%) |
Jul 08, 2021 | 42.00 | 43.80 | 41.10 | 43.80 | 10,913 | +1.20(+2.82%) |
Jul 07, 2021 | 43.50 | 43.80 | 42.30 | 42.60 | 8,498 | -0.90(-2.07%) |
Jul 06, 2021 | 46.20 | 46.20 | 43.20 | 43.50 | 14,777 | -2.40(-5.23%) |
Jul 02, 2021 | 45.90 | 47.10 | 44.10 | 45.90 | 12,623 | +0.00(+0.00%) |
Jul 01, 2021 | 45.00 | 46.20 | 43.80 | 45.90 | 18,297 | +0.90(+2.00%) |
Jun 30, 2021 | 46.20 | 46.70 | 44.70 | 45.00 | 10,728 | -0.90(-1.96%) |
Jun 29, 2021 | 48.60 | 49.20 | 45.00 | 45.90 | 7,748 | -2.10(-4.38%) |
Jun 28, 2021 | 47.10 | 49.05 | 46.50 | 48.00 | 10,424 | +1.20(+2.56%) |
Jun 25, 2021 | 45.60 | 49.20 | 45.00 | 46.80 | 257,987 | +1.50(+3.31%) |
Jun 24, 2021 | 45.30 | 45.60 | 43.80 | 45.30 | 18,821 | +0.00(+0.00%) |
Jun 23, 2021 | 46.20 | 46.80 | 44.40 | 45.30 | 20,865 | -0.90(-1.95%) |
Jun 22, 2021 | 46.50 | 46.50 | 45.00 | 46.20 | 12,305 | -0.90(-1.91%) |
Jun 21, 2021 | 48.90 | 48.90 | 46.50 | 47.10 | 21,330 | -2.70(-5.42%) |
Jun 18, 2021 | 49.50 | 50.10 | 48.60 | 49.80 | 10,776 | -0.30(-0.60%) |
Jun 17, 2021 | 49.80 | 50.40 | 49.20 | 50.10 | 9,928 | +0.30(+0.60%) |
Jun 16, 2021 | 50.10 | 50.70 | 49.50 | 49.80 | 9,038 | -0.30(-0.60%) |
Jun 15, 2021 | 51.30 | 51.60 | 49.50 | 50.10 | 8,666 | -0.60(-1.18%) |
Jun 14, 2021 | 50.10 | 51.60 | 49.80 | 50.70 | 7,438 | +0.30(+0.60%) |
Jun 11, 2021 | 52.20 | 52.20 | 49.50 | 50.40 | 19,923 | -1.80(-3.45%) |
Jun 10, 2021 | 51.60 | 52.50 | 50.40 | 52.20 | 3,509 | +0.60(+1.16%) |
Jun 09, 2021 | 50.70 | 53.10 | 50.70 | 51.60 | 5,278 | +0.00(+0.00%) |
Jun 08, 2021 | 52.20 | 53.40 | 50.40 | 51.60 | 6,633 | -0.60(-1.15%) |
Jun 07, 2021 | 52.20 | 53.40 | 50.40 | 52.20 | 10,277 | +2.10(+4.19%) |
Jun 04, 2021 | 51.00 | 51.30 | 49.80 | 50.10 | 9,075 | -0.90(-1.76%) |
Jun 03, 2021 | 51.00 | 52.05 | 50.10 | 51.00 | 4,931 | -0.30(-0.58%) |
Jun 02, 2021 | 51.60 | 51.60 | 50.40 | 51.30 | 6,301 | -0.30(-0.58%) |
Jun 01, 2021 | 51.30 | 51.60 | 50.10 | 51.60 | 5,359 | +1.50(+2.99%) |
May 28, 2021 | 51.90 | 52.35 | 49.80 | 50.10 | 5,207 | -1.80(-3.47%) |
May 27, 2021 | 49.20 | 52.50 | 48.30 | 51.90 | 6,176 | +2.40(+4.85%) |
May 26, 2021 | 48.00 | 49.50 | 48.00 | 49.50 | 3,929 | +1.20(+2.48%) |
May 25, 2021 | 50.40 | 50.40 | 48.00 | 48.30 | 9,468 | -1.50(-3.01%) |
May 24, 2021 | 48.90 | 50.70 | 47.40 | 49.80 | 18,389 | +1.20(+2.47%) |
May 21, 2021 | 52.50 | 54.00 | 48.00 | 48.60 | 22,765 | +0.30(+0.62%) |
May 20, 2021 | 45.60 | 49.80 | 45.60 | 48.30 | 11,092 | +2.70(+5.92%) |
May 19, 2021 | 44.70 | 45.90 | 44.10 | 45.60 | 14,251 | -0.60(-1.30%) |
May 18, 2021 | 44.40 | 48.60 | 44.10 | 46.20 | 13,310 | +2.40(+5.48%) |
May 17, 2021 | 43.50 | 45.30 | 42.75 | 43.80 | 18,585 | -0.75(-1.68%) |
May 14, 2021 | 46.50 | 47.70 | 44.40 | 44.55 | 12,035 | -1.65(-3.57%) |
May 13, 2021 | 49.80 | 51.90 | 44.10 | 46.20 | 22,164 | -4.20(-8.33%) |
May 12, 2021 | 51.30 | 53.10 | 49.80 | 50.40 | 7,796 | -2.10(-4.00%) |
May 11, 2021 | 51.00 | 53.40 | 49.80 | 52.50 | 5,050 | +0.30(+0.57%) |
May 10, 2021 | 54.30 | 54.30 | 51.90 | 52.20 | 11,245 | -2.10(-3.87%) |
May 07, 2021 | 54.00 | 54.60 | 53.10 | 54.30 | 7,657 | +0.90(+1.69%) |
May 06, 2021 | 53.70 | 55.81 | 52.80 | 53.40 | 14,403 | -0.30(-0.56%) |
May 05, 2021 | 55.80 | 56.07 | 53.10 | 53.70 | 10,385 | -1.80(-3.24%) |
May 04, 2021 | 57.90 | 57.90 | 55.20 | 55.50 | 10,043 | -2.70(-4.64%) |