Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.600 | 4.796 | 4.402 | 4.542 | 23,151 | -0.06(-1.26%) |
May 27, 2022 | 4.400 | 4.624 | 4.300 | 4.600 | 43,811 | +0.18(+4.07%) |
May 26, 2022 | 5.000 | 5.000 | 4.400 | 4.420 | 49,420 | -0.18(-3.95%) |
May 25, 2022 | 4.800 | 5.286 | 4.600 | 4.602 | 159,189 | +0.14(+3.23%) |
May 24, 2022 | 5.000 | 5.400 | 4.220 | 4.458 | 70,384 | -0.70(-13.64%) |
May 23, 2022 | 4.960 | 5.512 | 4.702 | 5.162 | 67,208 | +0.06(+1.22%) |
May 20, 2022 | 5.800 | 5.946 | 5.002 | 5.100 | 74,943 | -0.68(-11.83%) |
May 19, 2022 | 4.600 | 6.200 | 4.590 | 5.784 | 200,760 | +1.25(+27.63%) |
May 18, 2022 | 4.470 | 4.640 | 4.458 | 4.532 | 28,269 | +0.07(+1.66%) |
May 17, 2022 | 4.364 | 4.470 | 4.108 | 4.458 | 19,426 | +0.27(+6.35%) |
May 16, 2022 | 3.820 | 4.218 | 3.820 | 4.192 | 33,389 | -0.01(-0.14%) |
May 13, 2022 | 4.400 | 4.480 | 3.608 | 4.198 | 59,822 | +0.63(+17.66%) |
May 12, 2022 | 3.800 | 3.740 | 3.200 | 3.568 | 75,870 | -0.17(-4.60%) |
May 11, 2022 | 4.000 | 4.156 | 3.600 | 3.740 | 65,358 | -0.42(-10.10%) |
May 10, 2022 | 4.600 | 4.834 | 4.000 | 4.160 | 68,895 | -0.08(-1.89%) |
May 09, 2022 | 4.800 | 4.880 | 4.212 | 4.240 | 53,369 | -0.66(-13.47%) |
May 06, 2022 | 4.400 | 4.998 | 4.100 | 4.900 | 98,502 | +0.71(+16.89%) |
May 05, 2022 | 4.600 | 4.826 | 4.062 | 4.192 | 50,057 | -0.29(-6.51%) |
May 04, 2022 | 4.800 | 4.976 | 4.400 | 4.484 | 48,874 | -0.21(-4.51%) |
May 03, 2022 | 5.076 | 5.100 | 4.600 | 4.696 | 39,510 | -0.18(-3.77%) |
May 02, 2022 | 5.200 | 5.200 | 4.722 | 4.880 | 24,212 | -0.11(-2.28%) |
Apr 29, 2022 | 4.800 | 5.000 | 4.700 | 4.994 | 34,588 | +0.29(+6.07%) |
Apr 28, 2022 | 5.000 | 5.000 | 4.640 | 4.708 | 31,556 | -0.04(-0.93%) |
Apr 27, 2022 | 4.800 | 5.120 | 4.640 | 4.752 | 33,061 | -0.15(-2.98%) |
Apr 26, 2022 | 4.800 | 4.998 | 4.424 | 4.898 | 41,239 | +0.12(+2.55%) |
Apr 25, 2022 | 4.800 | 4.910 | 4.716 | 4.776 | 22,917 | -0.01(-0.25%) |
Apr 22, 2022 | 4.930 | 5.014 | 4.584 | 4.788 | 37,730 | -0.02(-0.37%) |
Apr 21, 2022 | 5.010 | 5.202 | 4.800 | 4.806 | 38,445 | -0.42(-8.00%) |
Apr 20, 2022 | 5.180 | 5.304 | 5.056 | 5.224 | 19,869 | -0.08(-1.43%) |
Apr 19, 2022 | 5.200 | 5.522 | 4.828 | 5.300 | 57,360 | +0.28(+5.58%) |
Apr 18, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 42,217 | -0.18(-3.46%) |
Apr 14, 2022 | 5.540 | 5.540 | 5.002 | 5.200 | 51,341 | -0.16(-2.99%) |
Apr 13, 2022 | 5.400 | 5.598 | 5.200 | 5.360 | 43,009 | -0.04(-0.70%) |
Apr 12, 2022 | 5.400 | 5.470 | 5.078 | 5.398 | 44,995 | +0.04(+0.71%) |
Apr 11, 2022 | 5.400 | 5.512 | 5.010 | 5.360 | 91,211 | +0.01(+0.11%) |
Apr 08, 2022 | 5.400 | 5.514 | 5.302 | 5.354 | 12,578 | -0.01(-0.11%) |
Apr 07, 2022 | 5.900 | 5.900 | 5.300 | 5.360 | 29,565 | -0.17(-3.00%) |
Apr 06, 2022 | 5.800 | 5.800 | 5.300 | 5.526 | 45,482 | -0.27(-4.69%) |
Apr 05, 2022 | 5.800 | 6.300 | 5.618 | 5.798 | 93,337 | +0.00(+0.00%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.508 | 5.798 | 29,781 | +0.20(+3.54%) |
Apr 01, 2022 | 5.800 | 5.904 | 5.600 | 5.600 | 47,974 | -0.11(-1.93%) |
Mar 31, 2022 | 5.600 | 5.800 | 5.588 | 5.710 | 53,824 | +0.05(+0.81%) |
Mar 30, 2022 | 5.920 | 5.948 | 5.000 | 5.664 | 202,117 | +0.08(+1.36%) |
Mar 29, 2022 | 6.000 | 6.350 | 5.400 | 5.588 | 258,612 | -0.41(-6.87%) |
Mar 28, 2022 | 6.220 | 6.496 | 5.828 | 6.000 | 92,211 | -0.30(-4.76%) |
Mar 25, 2022 | 6.452 | 6.598 | 6.220 | 6.300 | 28,611 | -0.18(-2.78%) |
Mar 24, 2022 | 6.400 | 6.738 | 6.156 | 6.480 | 70,710 | -0.01(-0.18%) |
Mar 23, 2022 | 6.600 | 6.800 | 6.372 | 6.492 | 49,344 | -0.11(-1.64%) |
Mar 22, 2022 | 6.800 | 7.132 | 6.360 | 6.600 | 55,363 | -0.03(-0.42%) |
Mar 21, 2022 | 7.000 | 7.000 | 6.428 | 6.628 | 41,450 | +0.30(+4.71%) |
Mar 18, 2022 | 7.088 | 7.678 | 6.330 | 6.330 | 59,470 | -0.83(-11.59%) |
Mar 17, 2022 | 6.800 | 7.190 | 6.722 | 7.160 | 46,706 | +0.54(+8.12%) |
Mar 16, 2022 | 6.344 | 6.774 | 6.200 | 6.622 | 41,013 | +0.47(+7.57%) |
Mar 15, 2022 | 6.222 | 6.396 | 5.984 | 6.156 | 45,043 | -0.24(-3.78%) |
Mar 14, 2022 | 7.000 | 7.000 | 5.800 | 6.398 | 101,680 | -0.46(-6.65%) |
Mar 11, 2022 | 7.600 | 7.998 | 6.400 | 6.854 | 148,115 | -1.78(-20.63%) |
Mar 10, 2022 | 8.800 | 8.924 | 8.420 | 8.636 | 38,797 | -0.15(-1.66%) |
Mar 09, 2022 | 8.206 | 8.800 | 8.200 | 8.782 | 39,012 | +0.71(+8.85%) |
Mar 08, 2022 | 7.800 | 8.200 | 7.536 | 8.068 | 32,473 | +0.37(+4.81%) |
Mar 07, 2022 | 8.000 | 8.360 | 7.600 | 7.698 | 39,934 | -0.25(-3.15%) |
Mar 04, 2022 | 8.200 | 8.540 | 7.662 | 7.948 | 23,470 | -0.19(-2.31%) |
Mar 03, 2022 | 8.900 | 9.146 | 7.864 | 8.136 | 35,575 | -0.63(-7.14%) |
Mar 02, 2022 | 8.708 | 8.980 | 8.402 | 8.762 | 24,708 | +0.08(+0.87%) |
Mar 01, 2022 | 9.200 | 9.590 | 8.600 | 8.686 | 51,886 | -0.34(-3.81%) |
Feb 28, 2022 | 7.600 | 9.600 | 7.600 | 9.030 | 60,053 | +1.25(+16.07%) |
Feb 25, 2022 | 7.600 | 7.810 | 7.384 | 7.780 | 31,700 | +0.33(+4.46%) |
Feb 24, 2022 | 6.800 | 7.708 | 6.660 | 7.448 | 62,552 | +0.05(+0.62%) |
Feb 23, 2022 | 7.728 | 7.940 | 7.300 | 7.402 | 27,492 | -0.05(-0.67%) |
Feb 22, 2022 | 8.200 | 8.200 | 7.330 | 7.452 | 32,271 | -0.35(-4.44%) |
Feb 18, 2022 | 7.798 | 0 | -0.22(-2.77%) | |||
Feb 17, 2022 | 8.254 | 8.656 | 8.020 | 8.020 | 22,756 | -0.33(-3.98%) |
Feb 16, 2022 | 8.600 | 8.800 | 8.352 | 8.352 | 21,936 | -0.19(-2.20%) |
Feb 15, 2022 | 8.216 | 8.740 | 8.100 | 8.540 | 40,606 | +0.64(+8.10%) |
Feb 14, 2022 | 8.200 | 8.400 | 7.842 | 7.900 | 38,285 | -0.13(-1.59%) |
Feb 11, 2022 | 8.488 | 8.800 | 7.710 | 8.028 | 53,121 | -0.54(-6.32%) |
Feb 10, 2022 | 8.800 | 8.998 | 8.292 | 8.570 | 111,395 | +0.05(+0.56%) |
Feb 09, 2022 | 8.280 | 8.600 | 8.202 | 8.522 | 31,373 | +0.20(+2.45%) |
Feb 08, 2022 | 8.726 | 8.800 | 8.280 | 8.318 | 26,079 | -0.31(-3.55%) |
Feb 07, 2022 | 8.800 | 9.528 | 8.502 | 8.624 | 36,625 | -0.04(-0.51%) |
Feb 04, 2022 | 8.400 | 9.396 | 8.342 | 8.668 | 52,424 | +0.17(+2.00%) |
Feb 03, 2022 | 8.860 | 8.326 | 8.498 | 24,157 | -0.64(-6.98%) | |
Feb 02, 2022 | 9.800 | 9.998 | 8.902 | 9.136 | 19,858 | -0.56(-5.81%) |
Feb 01, 2022 | 9.996 | 10.18 | 9.398 | 9.700 | 36,585 | +0.09(+0.92%) |
Jan 31, 2022 | 8.800 | 9.612 | 52,426 | +1.01(+11.77%) | ||
Jan 28, 2022 | 8.800 | 8.800 | 8.000 | 8.600 | 43,368 | +0.19(+2.21%) |
Jan 27, 2022 | 9.686 | 9.686 | 8.414 | 8.414 | 50,587 | -0.80(-8.64%) |
Jan 26, 2022 | 9.668 | 10.00 | 9.122 | 9.210 | 29,658 | -0.36(-3.76%) |
Jan 25, 2022 | 9.200 | 10.20 | 9.034 | 9.570 | 44,519 | +0.18(+1.92%) |
Jan 24, 2022 | 9.400 | 9.598 | 8.600 | 9.390 | 54,419 | -0.39(-3.95%) |
Jan 21, 2022 | 9.800 | 10.10 | 9.402 | 9.776 | 32,885 | -0.33(-3.27%) |
Jan 20, 2022 | 10.20 | 10.50 | 10.10 | 10.11 | 19,923 | -0.23(-2.23%) |
Jan 19, 2022 | 10.62 | 10.80 | 10.06 | 10.34 | 25,070 | -0.16(-1.54%) |
Jan 18, 2022 | 10.30 | 10.77 | 9.900 | 10.50 | 52,021 | +0.11(+1.10%) |
Jan 14, 2022 | 10.38 | 0 | +0.04(+0.41%) | |||
Jan 13, 2022 | 11.20 | 11.29 | 9.802 | 10.34 | 49,482 | -0.38(-3.53%) |
Jan 12, 2022 | 11.40 | 11.60 | 10.60 | 10.72 | 44,289 | -0.63(-5.53%) |
Jan 11, 2022 | 11.09 | 11.48 | 10.80 | 11.35 | 28,109 | +0.47(+4.36%) |
Jan 10, 2022 | 10.40 | 11.20 | 10.24 | 10.87 | 66,661 | +0.42(+4.06%) |
Jan 07, 2022 | 10.60 | 11.20 | 10.40 | 10.45 | 33,900 | -0.15(-1.42%) |
Jan 06, 2022 | 11.20 | 11.24 | 10.20 | 10.60 | 46,991 | -0.60(-5.36%) |
Jan 05, 2022 | 11.80 | 12.40 | 11.00 | 11.20 | 66,237 | -0.66(-5.55%) |
Jan 04, 2022 | 12.40 | 13.00 | 11.08 | 11.86 | 128,779 | -0.24(-2.00%) |
Jan 03, 2022 | 11.60 | 12.16 | 11.00 | 12.10 | 73,167 | +0.90(+8.00%) |
Dec 31, 2021 | 10.20 | 11.60 | 10.16 | 11.20 | 163,576 | +1.40(+14.26%) |
Dec 30, 2021 | 9.804 | 10.40 | 9.650 | 9.806 | 116,634 | -0.09(-0.89%) |
Dec 29, 2021 | 10.00 | 10.00 | 9.600 | 9.894 | 69,232 | -0.03(-0.34%) |
Dec 28, 2021 | 10.20 | 10.60 | 9.800 | 9.928 | 72,550 | -0.52(-4.94%) |
Dec 27, 2021 | 10.80 | 11.40 | 10.40 | 10.44 | 54,034 | -0.72(-6.42%) |
Dec 23, 2021 | 11.60 | 11.60 | 10.84 | 11.16 | 32,816 | -0.14(-1.22%) |
Dec 22, 2021 | 12.00 | 12.20 | 11.04 | 11.30 | 45,695 | -0.48(-4.09%) |
Dec 21, 2021 | 11.30 | 12.00 | 11.30 | 11.78 | 61,298 | +0.66(+5.94%) |
Dec 20, 2021 | 10.80 | 12.19 | 10.80 | 11.12 | 96,955 | +0.03(+0.27%) |
Dec 17, 2021 | 10.12 | 12.25 | 9.980 | 11.09 | 97,575 | +1.04(+10.39%) |
Dec 16, 2021 | 10.40 | 11.00 | 10.05 | 10.05 | 76,086 | -0.33(-3.22%) |
Dec 15, 2021 | 10.30 | 10.80 | 9.200 | 10.38 | 202,689 | +0.28(+2.77%) |
Dec 14, 2021 | 10.40 | 10.92 | 10.00 | 10.10 | 54,892 | -0.32(-3.03%) |
Dec 13, 2021 | 11.00 | 11.48 | 10.22 | 10.42 | 75,028 | -0.94(-8.25%) |
Dec 10, 2021 | 11.53 | 12.18 | 11.12 | 11.35 | 36,420 | -0.25(-2.17%) |
Dec 09, 2021 | 12.60 | 12.70 | 11.60 | 11.60 | 40,566 | -0.91(-7.24%) |
Dec 08, 2021 | 12.60 | 12.80 | 12.04 | 12.51 | 29,110 | +0.23(+1.87%) |
Dec 07, 2021 | 11.60 | 13.00 | 11.34 | 12.28 | 69,678 | +0.98(+8.71%) |
Dec 06, 2021 | 11.00 | 11.80 | 10.80 | 11.30 | 70,892 | -0.24(-2.11%) |
Dec 03, 2021 | 12.06 | 12.40 | 11.40 | 11.54 | 53,167 | -0.71(-5.81%) |
Dec 02, 2021 | 12.40 | 12.64 | 12.02 | 12.25 | 36,364 | -0.18(-1.46%) |
Dec 01, 2021 | 13.60 | 13.70 | 12.40 | 12.43 | 39,937 | -0.60(-4.62%) |
Nov 30, 2021 | 12.38 | 13.32 | 12.38 | 13.04 | 49,780 | +0.60(+4.84%) |
Nov 29, 2021 | 13.20 | 13.24 | 12.40 | 12.43 | 36,253 | -0.61(-4.68%) |
Nov 26, 2021 | 13.54 | 13.60 | 12.40 | 13.04 | 31,072 | -0.50(-3.66%) |
Nov 24, 2021 | 13.32 | 13.70 | 13.00 | 13.54 | 30,414 | +0.36(+2.73%) |
Nov 23, 2021 | 14.20 | 14.20 | 13.49 | 13.18 | 47,081 | -0.73(-5.22%) |
Nov 22, 2021 | 14.60 | 14.60 | 13.80 | 13.91 | 52,210 | -0.48(-3.32%) |
Nov 19, 2021 | 13.80 | 14.98 | 13.40 | 14.38 | 84,682 | +0.81(+6.00%) |
Nov 18, 2021 | 14.26 | 13.57 | 13.32 | 13.57 | 63,839 | -0.29(-2.09%) |
Nov 17, 2021 | 13.80 | 14.40 | 13.80 | 13.86 | 52,891 | -0.34(-2.38%) |
Nov 16, 2021 | 15.26 | 15.26 | 13.62 | 14.20 | 120,876 | -0.72(-4.85%) |
Nov 15, 2021 | 15.60 | 16.30 | 14.60 | 14.92 | 134,678 | -0.97(-6.08%) |
Nov 12, 2021 | 16.20 | 16.56 | 15.40 | 15.89 | 79,083 | -0.04(-0.28%) |
Nov 11, 2021 | 16.30 | 16.40 | 15.60 | 15.93 | 49,767 | -0.23(-1.45%) |
Nov 10, 2021 | 16.80 | 16.02 | 16.17 | 35,636 | -0.71(-4.23%) | |
Nov 09, 2021 | 17.20 | 17.60 | 16.62 | 16.88 | 32,833 | -0.32(-1.86%) |
Nov 08, 2021 | 17.00 | 17.60 | 16.98 | 17.20 | 29,606 | -0.02(-0.12%) |
Nov 05, 2021 | 17.20 | 17.92 | 17.20 | 17.22 | 32,821 | -0.04(-0.24%) |
Nov 04, 2021 | 17.62 | 17.78 | 17.04 | 17.26 | 31,959 | -0.54(-3.01%) |
Nov 03, 2021 | 18.00 | 18.20 | 17.54 | 17.80 | 29,989 | -0.28(-1.56%) |
Nov 02, 2021 | 17.80 | 18.20 | 17.50 | 18.08 | 51,312 | +0.76(+4.39%) |
Nov 01, 2021 | 18.40 | 17.91 | 17.00 | 17.32 | 52,739 | -0.28(-1.59%) |
Oct 29, 2021 | 17.70 | 18.20 | 17.41 | 17.60 | 28,354 | -0.11(-0.61%) |
Oct 28, 2021 | 18.20 | 18.40 | 17.54 | 17.71 | 44,894 | -0.49(-2.70%) |
Oct 27, 2021 | 18.40 | 18.99 | 18.07 | 18.20 | 37,179 | +0.02(+0.13%) |
Oct 26, 2021 | 18.00 | 18.18 | 31,218 | +0.28(+1.54%) | ||
Oct 25, 2021 | 18.20 | 18.62 | 17.78 | 17.90 | 41,407 | -0.36(-1.97%) |
Oct 22, 2021 | 19.20 | 19.25 | 18.00 | 18.26 | 78,347 | -1.00(-5.18%) |
Oct 21, 2021 | 19.60 | 20.20 | 19.20 | 19.26 | 41,212 | -0.39(-1.96%) |
Oct 20, 2021 | 20.00 | 20.20 | 19.60 | 19.64 | 38,021 | -0.36(-1.78%) |
Oct 19, 2021 | 20.20 | 20.20 | 20.00 | 20.00 | 22,462 | +0.00(+0.00%) |
Oct 18, 2021 | 20.40 | 20.60 | 20.00 | 20.00 | 19,388 | -0.40(-1.96%) |
Oct 15, 2021 | 20.80 | 20.80 | 20.20 | 20.40 | 33,963 | +0.20(+0.99%) |
Oct 14, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 40,456 | -0.20(-0.98%) |
Oct 13, 2021 | 20.40 | 20.90 | 20.20 | 20.40 | 29,484 | +0.00(+0.00%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.40 | 20,001 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 20.40 | 19.60 | 20.40 | 32,941 | +0.56(+2.82%) |
Oct 08, 2021 | 18.60 | 20.40 | 18.20 | 19.84 | 51,958 | -0.16(-0.80%) |
Oct 07, 2021 | 20.40 | 20.40 | 20.00 | 20.00 | 31,240 | -0.40(-1.96%) |
Oct 06, 2021 | 20.40 | 20.80 | 20.00 | 20.40 | 46,165 | +0.00(+0.00%) |
Oct 05, 2021 | 20.40 | 20.72 | 20.20 | 20.40 | 28,473 | +0.40(+2.00%) |
Oct 04, 2021 | 20.00 | 20.57 | 20.00 | 20.00 | 26,525 | -0.20(-0.99%) |
Oct 01, 2021 | 20.20 | 20.80 | 20.20 | 20.20 | 41,059 | -0.20(-0.98%) |
Sep 30, 2021 | 20.60 | 20.80 | 20.00 | 20.40 | 34,137 | -0.20(-0.97%) |
Sep 29, 2021 | 20.80 | 21.60 | 20.40 | 20.60 | 20,425 | -0.20(-0.96%) |
Sep 28, 2021 | 21.00 | 21.60 | 20.80 | 20.80 | 28,455 | -0.60(-2.80%) |
Sep 27, 2021 | 21.40 | 21.60 | 20.80 | 21.40 | 29,244 | +0.20(+0.94%) |
Sep 24, 2021 | 20.20 | 21.20 | 20.20 | 21.20 | 25,807 | +0.80(+3.92%) |
Sep 23, 2021 | 21.00 | 21.00 | 20.20 | 20.40 | 28,235 | -0.20(-0.97%) |
Sep 22, 2021 | 20.60 | 20.80 | 20.00 | 20.60 | 22,086 | +0.40(+1.98%) |
Sep 21, 2021 | 20.00 | 20.40 | 19.80 | 20.20 | 33,625 | +0.20(+1.00%) |
Sep 20, 2021 | 19.80 | 20.40 | 19.45 | 20.00 | 43,730 | -0.40(-1.96%) |
Sep 17, 2021 | 20.00 | 20.60 | 20.00 | 20.40 | 34,737 | +0.00(+0.00%) |
Sep 16, 2021 | 20.40 | 20.40 | 19.80 | 20.40 | 35,813 | +0.00(+0.00%) |
Sep 15, 2021 | 20.20 | 20.40 | 19.42 | 20.40 | 40,463 | +0.40(+2.00%) |
Sep 14, 2021 | 20.60 | 21.00 | 19.60 | 20.00 | 42,019 | -0.80(-3.85%) |
Sep 13, 2021 | 20.20 | 20.80 | 20.00 | 20.80 | 41,715 | +0.40(+1.96%) |
Sep 10, 2021 | 20.80 | 21.40 | 20.20 | 20.40 | 43,280 | -0.60(-2.86%) |
Sep 09, 2021 | 20.60 | 21.40 | 20.60 | 21.00 | 34,210 | +0.20(+0.96%) |
Sep 08, 2021 | 20.80 | 21.00 | 20.60 | 20.80 | 27,360 | -0.20(-0.95%) |
Sep 07, 2021 | 21.20 | 21.40 | 20.60 | 21.00 | 42,297 | +0.00(+0.00%) |
Sep 03, 2021 | 22.00 | 22.00 | 21.00 | 21.00 | 33,333 | -0.80(-3.67%) |
Sep 02, 2021 | 21.60 | 22.20 | 21.60 | 21.80 | 23,325 | +0.00(+0.00%) |
Sep 01, 2021 | 22.40 | 22.80 | 21.60 | 21.80 | 36,351 | -0.60(-2.68%) |
Aug 31, 2021 | 23.00 | 23.30 | 22.20 | 22.40 | 37,442 | -0.20(-0.88%) |
Aug 30, 2021 | 22.20 | 23.00 | 21.80 | 22.60 | 39,615 | +0.40(+1.80%) |
Aug 27, 2021 | 22.80 | 23.20 | 22.00 | 22.20 | 52,458 | -0.40(-1.77%) |
Aug 26, 2021 | 21.60 | 23.80 | 21.40 | 22.60 | 75,113 | +0.80(+3.67%) |
Aug 25, 2021 | 22.00 | 22.10 | 21.40 | 21.80 | 25,715 | -0.40(-1.80%) |
Aug 24, 2021 | 22.40 | 22.40 | 22.00 | 22.20 | 27,522 | +0.00(+0.00%) |
Aug 23, 2021 | 21.00 | 22.20 | 21.00 | 22.20 | 43,610 | +1.20(+5.71%) |
Aug 20, 2021 | 20.40 | 21.40 | 20.20 | 21.00 | 30,617 | +0.60(+2.94%) |
Aug 19, 2021 | 20.00 | 21.60 | 19.60 | 20.40 | 59,227 | -0.20(-0.97%) |
Aug 18, 2021 | 19.60 | 22.40 | 19.40 | 20.60 | 235,178 | +1.91(+10.23%) |
Aug 17, 2021 | 21.60 | 21.57 | 15.00 | 18.69 | 428,039 | -3.71(-16.57%) |
Aug 16, 2021 | 23.40 | 23.40 | 22.40 | 22.40 | 128,145 | -1.00(-4.27%) |
Aug 13, 2021 | 23.40 | 23.90 | 23.20 | 23.40 | 37,192 | -0.40(-1.68%) |
Aug 12, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 35,628 | -0.40(-1.65%) |
Aug 11, 2021 | 24.20 | 24.20 | 23.60 | 24.20 | 34,590 | +0.20(+0.83%) |
Aug 10, 2021 | 24.00 | 24.40 | 23.60 | 24.00 | 34,526 | +0.00(+0.00%) |
Aug 09, 2021 | 24.60 | 25.00 | 23.80 | 24.00 | 47,959 | -0.80(-3.23%) |
Aug 06, 2021 | 24.20 | 25.00 | 23.80 | 24.80 | 56,116 | +0.80(+3.33%) |
Aug 05, 2021 | 23.40 | 24.20 | 23.20 | 24.00 | 58,550 | +1.00(+4.35%) |
Aug 04, 2021 | 23.40 | 23.80 | 23.00 | 23.00 | 64,957 | -1.00(-4.17%) |
Aug 03, 2021 | 24.00 | 24.20 | 23.20 | 24.00 | 32,192 | -0.20(-0.83%) |
Aug 02, 2021 | 23.80 | 24.20 | 23.50 | 24.20 | 30,520 | +0.60(+2.54%) |
Jul 30, 2021 | 23.80 | 24.00 | 23.20 | 23.60 | 35,984 | -0.40(-1.67%) |
Jul 29, 2021 | 23.80 | 24.60 | 23.60 | 24.00 | 40,103 | +0.00(+0.00%) |
Jul 28, 2021 | 23.60 | 24.40 | 23.60 | 24.00 | 33,608 | +0.20(+0.84%) |
Jul 27, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 62,505 | -0.40(-1.65%) |
Jul 26, 2021 | 25.00 | 25.00 | 24.00 | 24.20 | 60,971 | -1.00(-3.97%) |
Jul 23, 2021 | 25.80 | 25.98 | 25.00 | 25.20 | 52,522 | -0.20(-0.79%) |
Jul 22, 2021 | 25.40 | 26.20 | 25.00 | 25.40 | 76,395 | +0.20(+0.79%) |
Jul 21, 2021 | 24.20 | 25.40 | 24.20 | 25.20 | 60,025 | +0.60(+2.44%) |
Jul 20, 2021 | 24.60 | 25.20 | 23.60 | 24.60 | 98,419 | -0.40(-1.60%) |
Jul 19, 2021 | 24.60 | 25.20 | 23.20 | 25.00 | 125,323 | -0.20(-0.79%) |
Jul 16, 2021 | 27.40 | 27.60 | 24.80 | 25.20 | 143,517 | -2.00(-7.35%) |
Jul 15, 2021 | 28.60 | 29.60 | 26.40 | 27.20 | 245,338 | -3.00(-9.93%) |
Jul 14, 2021 | 25.60 | 31.00 | 24.69 | 30.20 | 1,136,997 | +5.80(+23.77%) |
Jul 13, 2021 | 24.80 | 24.83 | 23.80 | 24.40 | 55,593 | -0.40(-1.61%) |
Jul 12, 2021 | 25.40 | 25.81 | 24.60 | 24.80 | 40,490 | -0.60(-2.36%) |
Jul 09, 2021 | 25.40 | 25.80 | 25.00 | 25.40 | 39,063 | +0.00(+0.00%) |
Jul 08, 2021 | 24.20 | 25.60 | 23.80 | 25.40 | 45,869 | +0.20(+0.79%) |
Jul 07, 2021 | 25.60 | 25.80 | 24.40 | 25.20 | 58,943 | -0.20(-0.79%) |
Jul 06, 2021 | 27.20 | 27.20 | 25.20 | 25.40 | 69,975 | -1.40(-5.22%) |
Jul 02, 2021 | 27.00 | 27.20 | 25.80 | 26.80 | 57,242 | -0.40(-1.47%) |
Jul 01, 2021 | 27.80 | 27.80 | 26.80 | 27.20 | 38,630 | -0.40(-1.45%) |
Jun 30, 2021 | 29.20 | 29.40 | 27.40 | 27.60 | 66,651 | -1.40(-4.83%) |
Jun 29, 2021 | 29.80 | 30.30 | 28.60 | 29.00 | 65,431 | -1.00(-3.33%) |
Jun 28, 2021 | 29.20 | 30.60 | 28.60 | 30.00 | 110,250 | +1.60(+5.63%) |
Jun 25, 2021 | 26.80 | 28.40 | 26.60 | 28.40 | 664,445 | +1.00(+3.65%) |
Jun 24, 2021 | 26.80 | 27.40 | 26.20 | 27.40 | 84,212 | +0.40(+1.48%) |
Jun 23, 2021 | 26.80 | 27.40 | 26.00 | 27.00 | 73,939 | +0.40(+1.50%) |
Jun 22, 2021 | 26.40 | 27.40 | 25.40 | 26.60 | 68,375 | +0.20(+0.76%) |
Jun 21, 2021 | 27.80 | 28.00 | 26.00 | 26.40 | 89,520 | -1.40(-5.04%) |
Jun 18, 2021 | 28.40 | 28.40 | 27.10 | 27.80 | 76,696 | -0.40(-1.42%) |
Jun 17, 2021 | 27.60 | 29.60 | 27.20 | 28.20 | 100,242 | +0.80(+2.92%) |
Jun 16, 2021 | 27.80 | 28.00 | 26.60 | 27.40 | 78,820 | -0.40(-1.44%) |
Jun 15, 2021 | 30.80 | 31.00 | 27.60 | 27.80 | 136,854 | -3.00(-9.74%) |
Jun 14, 2021 | 30.80 | 32.20 | 30.40 | 30.80 | 84,462 | +0.00(+0.00%) |
Jun 11, 2021 | 30.80 | 31.20 | 30.00 | 30.80 | 53,647 | +0.60(+1.99%) |
Jun 10, 2021 | 30.00 | 31.00 | 29.50 | 30.20 | 68,421 | -0.40(-1.31%) |
Jun 09, 2021 | 31.20 | 32.40 | 30.00 | 30.60 | 141,326 | -2.80(-8.38%) |
Jun 08, 2021 | 31.40 | 33.40 | 30.90 | 33.40 | 114,667 | +2.40(+7.74%) |
Jun 07, 2021 | 29.60 | 31.20 | 29.40 | 31.00 | 95,631 | +1.60(+5.44%) |
Jun 04, 2021 | 29.40 | 30.30 | 28.80 | 29.40 | 71,312 | +0.60(+2.08%) |
Jun 03, 2021 | 29.40 | 29.40 | 28.00 | 28.80 | 56,428 | -0.20(-0.69%) |
Jun 02, 2021 | 28.00 | 29.60 | 28.00 | 29.00 | 62,426 | +0.40(+1.40%) |