Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 7.124 | 6.800 | 7.096 | 21,859 | +0.13(+1.92%) |
May 27, 2022 | 6.800 | 7.120 | 6.800 | 6.962 | 29,030 | +0.24(+3.51%) |
May 26, 2022 | 6.880 | 7.344 | 6.720 | 6.726 | 45,181 | -0.10(-1.48%) |
May 25, 2022 | 6.800 | 7.072 | 6.560 | 6.827 | 51,425 | +0.02(+0.25%) |
May 24, 2022 | 7.520 | 7.680 | 6.475 | 6.810 | 121,686 | -0.87(-11.32%) |
May 23, 2022 | 7.760 | 8.000 | 7.368 | 7.680 | 58,386 | -0.02(-0.24%) |
May 20, 2022 | 8.000 | 8.080 | 7.538 | 7.698 | 35,913 | -0.38(-4.72%) |
May 19, 2022 | 7.840 | 8.320 | 7.840 | 8.080 | 33,927 | +0.00(+0.00%) |
May 18, 2022 | 8.240 | 8.480 | 8.000 | 8.080 | 46,884 | -0.32(-3.81%) |
May 17, 2022 | 8.000 | 8.560 | 8.000 | 8.400 | 54,563 | +0.24(+2.94%) |
May 16, 2022 | 7.920 | 8.560 | 7.680 | 8.160 | 38,576 | +0.24(+3.02%) |
May 13, 2022 | 7.319 | 8.000 | 7.281 | 7.921 | 46,579 | +0.80(+11.21%) |
May 12, 2022 | 6.800 | 7.510 | 6.386 | 7.122 | 73,821 | +0.11(+1.57%) |
May 11, 2022 | 7.598 | 7.840 | 6.961 | 7.012 | 51,065 | -0.83(-10.56%) |
May 10, 2022 | 7.869 | 8.136 | 7.200 | 7.840 | 62,774 | +0.08(+1.02%) |
May 09, 2022 | 8.400 | 8.480 | 7.699 | 7.761 | 80,821 | -0.80(-9.34%) |
May 06, 2022 | 8.480 | 8.720 | 8.320 | 8.560 | 38,063 | -0.08(-0.93%) |
May 05, 2022 | 8.880 | 8.880 | 8.480 | 8.640 | 33,021 | -0.24(-2.70%) |
May 04, 2022 | 8.640 | 8.960 | 8.240 | 8.880 | 39,669 | +0.40(+4.72%) |
May 03, 2022 | 8.320 | 8.560 | 8.160 | 8.480 | 50,292 | +0.16(+1.92%) |
May 02, 2022 | 7.920 | 8.560 | 7.681 | 8.320 | 60,124 | +0.50(+6.43%) |
Apr 29, 2022 | 7.936 | 8.273 | 7.738 | 7.818 | 25,382 | -0.17(-2.16%) |
Apr 28, 2022 | 7.702 | 8.080 | 7.440 | 7.990 | 53,515 | +0.30(+3.91%) |
Apr 27, 2022 | 7.830 | 8.240 | 7.689 | 7.690 | 38,754 | -0.23(-2.90%) |
Apr 26, 2022 | 8.000 | 8.080 | 7.680 | 7.919 | 75,781 | -0.08(-1.01%) |
Apr 25, 2022 | 8.320 | 8.320 | 7.999 | 8.000 | 36,344 | +0.00(+0.00%) |
Apr 22, 2022 | 8.080 | 8.480 | 8.000 | 8.000 | 43,070 | -0.16(-1.96%) |
Apr 21, 2022 | 8.720 | 8.720 | 8.080 | 8.160 | 53,208 | -0.56(-6.42%) |
Apr 20, 2022 | 8.720 | 8.960 | 8.560 | 8.720 | 45,533 | +0.00(+0.00%) |
Apr 19, 2022 | 8.320 | 8.720 | 8.320 | 8.720 | 21,142 | +0.32(+3.81%) |
Apr 18, 2022 | 8.240 | 8.560 | 8.240 | 8.400 | 35,319 | -0.08(-0.94%) |
Apr 14, 2022 | 8.800 | 8.880 | 8.240 | 8.480 | 79,213 | -0.32(-3.64%) |
Apr 13, 2022 | 8.720 | 8.800 | 8.560 | 8.800 | 43,283 | +0.16(+1.85%) |
Apr 12, 2022 | 8.640 | 8.960 | 8.606 | 8.640 | 52,250 | -0.16(-1.82%) |
Apr 11, 2022 | 8.800 | 8.960 | 8.640 | 8.800 | 22,289 | -0.08(-0.90%) |
Apr 08, 2022 | 8.960 | 9.120 | 8.800 | 8.880 | 28,054 | -0.16(-1.77%) |
Apr 07, 2022 | 9.120 | 9.260 | 8.720 | 9.040 | 38,558 | -0.08(-0.88%) |
Apr 06, 2022 | 9.280 | 9.296 | 8.880 | 9.120 | 42,510 | -0.24(-2.56%) |
Apr 05, 2022 | 9.600 | 9.760 | 9.360 | 9.360 | 38,584 | -0.16(-1.68%) |
Apr 04, 2022 | 9.120 | 9.920 | 9.120 | 9.520 | 67,773 | +0.32(+3.48%) |
Apr 01, 2022 | 9.440 | 9.578 | 8.960 | 9.200 | 72,810 | -0.40(-4.17%) |
Mar 31, 2022 | 9.920 | 9.920 | 9.440 | 9.600 | 53,838 | -0.16(-1.64%) |
Mar 30, 2022 | 9.760 | 10.16 | 9.760 | 9.760 | 38,786 | -0.16(-1.61%) |
Mar 29, 2022 | 9.840 | 10.08 | 9.744 | 9.920 | 47,204 | +0.08(+0.81%) |
Mar 28, 2022 | 10.08 | 10.16 | 9.600 | 9.840 | 55,545 | -0.24(-2.38%) |
Mar 25, 2022 | 10.64 | 10.64 | 9.921 | 10.08 | 45,630 | -0.56(-5.26%) |
Mar 24, 2022 | 10.48 | 10.64 | 10.16 | 10.64 | 54,806 | +0.16(+1.53%) |
Mar 23, 2022 | 10.56 | 10.88 | 10.20 | 10.48 | 67,578 | -0.08(-0.76%) |
Mar 22, 2022 | 10.64 | 10.72 | 10.40 | 10.56 | 49,460 | +0.24(+2.33%) |
Mar 21, 2022 | 10.00 | 10.88 | 9.920 | 10.32 | 190,358 | +0.40(+4.03%) |
Mar 18, 2022 | 9.200 | 11.36 | 8.880 | 9.920 | 665,041 | +0.28(+2.90%) |
Mar 17, 2022 | 9.120 | 9.840 | 9.000 | 9.640 | 171,974 | +0.60(+6.64%) |
Mar 16, 2022 | 9.120 | 9.200 | 8.640 | 9.040 | 88,433 | +0.32(+3.67%) |
Mar 15, 2022 | 8.560 | 8.920 | 8.480 | 8.720 | 30,718 | +0.32(+3.81%) |
Mar 14, 2022 | 8.640 | 8.800 | 8.400 | 8.400 | 68,932 | -0.32(-3.67%) |
Mar 11, 2022 | 9.200 | 9.360 | 8.640 | 8.720 | 72,956 | -0.32(-3.54%) |
Mar 10, 2022 | 9.360 | 9.361 | 8.800 | 9.040 | 37,040 | -0.40(-4.24%) |
Mar 09, 2022 | 9.040 | 9.600 | 9.040 | 9.440 | 82,587 | +0.56(+6.31%) |
Mar 08, 2022 | 8.480 | 9.040 | 8.320 | 8.880 | 51,304 | +0.40(+4.72%) |
Mar 07, 2022 | 8.400 | 8.720 | 8.320 | 8.480 | 45,775 | +0.16(+1.92%) |
Mar 04, 2022 | 8.640 | 8.960 | 8.320 | 8.320 | 86,355 | -0.64(-7.14%) |
Mar 03, 2022 | 9.120 | 9.200 | 8.721 | 8.960 | 78,132 | -0.24(-2.61%) |
Mar 02, 2022 | 9.200 | 9.280 | 8.880 | 9.200 | 44,875 | +0.08(+0.88%) |
Mar 01, 2022 | 8.960 | 9.360 | 8.880 | 9.120 | 64,320 | -0.08(-0.87%) |
Feb 28, 2022 | 9.120 | 9.360 | 8.960 | 9.200 | 52,342 | +0.00(+0.00%) |
Feb 25, 2022 | 8.960 | 9.439 | 9.120 | 9.200 | 50,962 | -0.08(-0.86%) |
Feb 24, 2022 | 8.400 | 9.520 | 8.240 | 9.280 | 117,550 | +0.08(+0.87%) |
Feb 23, 2022 | 9.840 | 9.920 | 9.200 | 9.200 | 82,728 | -0.48(-4.96%) |
Feb 22, 2022 | 9.520 | 10.32 | 9.520 | 9.680 | 88,080 | -0.24(-2.42%) |
Feb 18, 2022 | 9.920 | 0 | +0.16(+1.64%) | |||
Feb 17, 2022 | 10.08 | 10.14 | 9.680 | 9.760 | 64,965 | -0.32(-3.17%) |
Feb 16, 2022 | 10.56 | 10.56 | 9.840 | 10.08 | 93,437 | +0.16(+1.61%) |
Feb 15, 2022 | 9.280 | 10.08 | 9.200 | 9.920 | 174,274 | +1.12(+12.73%) |
Feb 14, 2022 | 8.880 | 9.200 | 8.720 | 8.800 | 71,754 | -0.16(-1.79%) |
Feb 11, 2022 | 9.680 | 9.760 | 8.960 | 8.960 | 95,057 | -0.72(-7.44%) |
Feb 10, 2022 | 9.600 | 10.40 | 9.600 | 9.680 | 78,787 | -0.08(-0.82%) |
Feb 09, 2022 | 9.520 | 10.00 | 9.360 | 9.760 | 77,753 | +0.48(+5.17%) |
Feb 08, 2022 | 9.520 | 9.520 | 9.120 | 9.280 | 32,747 | -0.16(-1.69%) |
Feb 07, 2022 | 8.720 | 9.520 | 8.632 | 9.440 | 76,251 | +0.80(+9.26%) |
Feb 04, 2022 | 8.400 | 8.800 | 8.320 | 8.640 | 32,372 | +0.32(+3.85%) |
Feb 03, 2022 | 8.480 | 8.320 | 8.320 | 54,188 | -0.40(-4.59%) | |
Feb 02, 2022 | 9.120 | 9.237 | 8.640 | 8.720 | 53,065 | -0.40(-4.39%) |
Feb 01, 2022 | 8.960 | 9.520 | 8.880 | 9.120 | 99,094 | +0.16(+1.79%) |
Jan 31, 2022 | 8.240 | 8.960 | 75,248 | +0.72(+8.74%) | ||
Jan 28, 2022 | 8.320 | 8.400 | 8.000 | 8.240 | 59,343 | -0.08(-0.96%) |
Jan 27, 2022 | 8.640 | 8.640 | 8.160 | 8.320 | 135,407 | -0.24(-2.80%) |
Jan 26, 2022 | 8.960 | 9.120 | 8.400 | 8.560 | 120,547 | -0.16(-1.83%) |
Jan 25, 2022 | 8.000 | 8.880 | 8.000 | 8.720 | 45,422 | +0.24(+2.83%) |
Jan 24, 2022 | 8.160 | 8.559 | 7.601 | 8.480 | 160,029 | +0.00(+0.00%) |
Jan 21, 2022 | 8.400 | 8.960 | 8.160 | 8.480 | 102,253 | +0.08(+0.95%) |
Jan 20, 2022 | 8.880 | 9.040 | 8.400 | 8.400 | 68,395 | -0.40(-4.55%) |
Jan 19, 2022 | 8.720 | 8.960 | 8.480 | 8.800 | 105,756 | +0.16(+1.85%) |
Jan 18, 2022 | 8.880 | 9.040 | 8.480 | 8.640 | 84,572 | -0.24(-2.70%) |
Jan 14, 2022 | 8.880 | 0 | -0.24(-2.63%) | |||
Jan 13, 2022 | 9.840 | 9.840 | 9.040 | 9.120 | 112,014 | -0.40(-4.20%) |
Jan 12, 2022 | 9.760 | 10.00 | 9.360 | 9.520 | 89,026 | -0.24(-2.46%) |
Jan 11, 2022 | 9.120 | 10.00 | 9.120 | 9.760 | 89,294 | +0.48(+5.17%) |
Jan 10, 2022 | 9.600 | 9.760 | 8.920 | 9.280 | 317,588 | -0.56(-5.69%) |
Jan 07, 2022 | 10.00 | 10.32 | 9.760 | 9.840 | 83,257 | -0.16(-1.60%) |
Jan 06, 2022 | 10.48 | 10.80 | 9.600 | 10.00 | 378,575 | -0.56(-5.30%) |
Jan 05, 2022 | 10.96 | 12.08 | 10.48 | 10.56 | 331,104 | -0.40(-3.65%) |
Jan 04, 2022 | 11.28 | 11.32 | 10.88 | 10.96 | 135,854 | -0.32(-2.84%) |
Jan 03, 2022 | 10.80 | 11.44 | 10.80 | 11.28 | 96,769 | +0.24(+2.17%) |
Dec 31, 2021 | 11.20 | 11.60 | 10.96 | 11.04 | 149,029 | -0.24(-2.13%) |
Dec 30, 2021 | 10.40 | 11.52 | 10.40 | 11.28 | 138,086 | +0.88(+8.46%) |
Dec 29, 2021 | 10.80 | 10.96 | 10.40 | 10.40 | 78,163 | -0.32(-2.99%) |
Dec 28, 2021 | 10.40 | 11.20 | 10.40 | 10.72 | 139,413 | +0.08(+0.75%) |
Dec 27, 2021 | 11.04 | 11.04 | 10.24 | 10.64 | 214,535 | -0.56(-5.00%) |
Dec 23, 2021 | 10.96 | 11.28 | 10.88 | 11.20 | 90,386 | +0.24(+2.19%) |
Dec 22, 2021 | 10.32 | 11.36 | 10.32 | 10.96 | 139,401 | +0.32(+3.01%) |
Dec 21, 2021 | 10.48 | 10.88 | 10.48 | 10.64 | 107,884 | +0.16(+1.53%) |
Dec 20, 2021 | 10.32 | 10.56 | 9.840 | 10.48 | 194,113 | -0.08(-0.76%) |
Dec 17, 2021 | 9.680 | 10.72 | 9.280 | 10.56 | 524,057 | +0.96(+10.00%) |
Dec 16, 2021 | 10.08 | 10.40 | 9.600 | 9.600 | 231,823 | -0.72(-6.98%) |
Dec 15, 2021 | 10.00 | 10.48 | 9.480 | 10.32 | 313,728 | +0.12(+1.18%) |
Dec 14, 2021 | 10.48 | 10.80 | 10.16 | 10.20 | 203,870 | -0.68(-6.25%) |
Dec 13, 2021 | 11.92 | 11.92 | 10.56 | 10.88 | 313,718 | -0.88(-7.48%) |
Dec 10, 2021 | 12.00 | 12.38 | 11.60 | 11.76 | 78,674 | -0.08(-0.68%) |
Dec 09, 2021 | 12.64 | 12.80 | 11.76 | 11.84 | 98,660 | -0.88(-6.92%) |
Dec 08, 2021 | 12.00 | 12.78 | 11.84 | 12.72 | 107,103 | +0.72(+6.00%) |
Dec 07, 2021 | 11.76 | 12.48 | 11.68 | 12.00 | 193,215 | +0.40(+3.45%) |
Dec 06, 2021 | 11.12 | 11.76 | 10.24 | 11.60 | 187,219 | +0.32(+2.84%) |
Dec 03, 2021 | 12.00 | 12.12 | 11.12 | 11.28 | 226,005 | -0.64(-5.37%) |
Dec 02, 2021 | 11.84 | 12.28 | 11.48 | 11.92 | 169,680 | +0.00(+0.00%) |
Dec 01, 2021 | 12.88 | 13.04 | 11.68 | 11.92 | 180,413 | -0.56(-4.49%) |
Nov 30, 2021 | 12.88 | 13.20 | 12.16 | 12.48 | 206,839 | -0.64(-4.88%) |
Nov 29, 2021 | 13.84 | 13.89 | 12.96 | 13.12 | 117,840 | -0.56(-4.09%) |
Nov 26, 2021 | 12.88 | 13.76 | 12.80 | 13.68 | 199,571 | +0.32(+2.40%) |
Nov 24, 2021 | 12.88 | 13.52 | 12.48 | 13.36 | 96,030 | +0.48(+3.73%) |
Nov 23, 2021 | 12.96 | 13.20 | 12.79 | 12.88 | 124,358 | +0.08(+0.63%) |
Nov 22, 2021 | 13.60 | 13.60 | 12.32 | 12.80 | 270,224 | -0.56(-4.19%) |
Nov 19, 2021 | 13.44 | 14.16 | 13.36 | 13.36 | 145,261 | -0.24(-1.76%) |
Nov 18, 2021 | 14.08 | 13.64 | 13.28 | 13.60 | 315,901 | -0.48(-3.41%) |
Nov 17, 2021 | 14.72 | 15.04 | 13.92 | 14.08 | 523,488 | -0.88(-5.88%) |
Nov 16, 2021 | 15.12 | 15.12 | 14.32 | 14.96 | 273,901 | +0.08(+0.54%) |
Nov 15, 2021 | 15.52 | 16.00 | 14.80 | 14.88 | 346,653 | -0.48(-3.12%) |
Nov 12, 2021 | 16.56 | 16.64 | 15.04 | 15.36 | 584,889 | -1.04(-6.34%) |
Nov 11, 2021 | 17.04 | 17.40 | 16.40 | 16.40 | 650,006 | -2.80(-14.58%) |
Nov 10, 2021 | 19.52 | 19.20 | 455,978 | -0.24(-1.23%) | ||
Nov 09, 2021 | 19.44 | 19.60 | 18.56 | 19.44 | 185,564 | +0.16(+0.83%) |
Nov 08, 2021 | 18.72 | 19.44 | 18.72 | 19.28 | 132,108 | +0.56(+2.99%) |
Nov 05, 2021 | 18.72 | 18.96 | 18.16 | 18.72 | 129,330 | +0.24(+1.30%) |
Nov 04, 2021 | 18.24 | 18.72 | 17.92 | 18.48 | 130,594 | +0.24(+1.32%) |
Nov 03, 2021 | 18.16 | 18.80 | 18.08 | 18.24 | 137,677 | -0.08(-0.44%) |
Nov 02, 2021 | 18.88 | 18.88 | 18.00 | 18.32 | 147,105 | -0.40(-2.14%) |
Nov 01, 2021 | 17.84 | 19.68 | 18.31 | 18.72 | 384,456 | +0.88(+4.93%) |
Oct 29, 2021 | 17.12 | 18.00 | 17.12 | 17.84 | 134,474 | +0.72(+4.21%) |
Oct 28, 2021 | 16.48 | 17.36 | 16.40 | 17.12 | 131,811 | +0.56(+3.38%) |
Oct 27, 2021 | 16.80 | 17.04 | 16.40 | 16.56 | 155,550 | -0.32(-1.90%) |
Oct 26, 2021 | 17.04 | 16.88 | 133,822 | -0.16(-0.94%) | ||
Oct 25, 2021 | 16.88 | 17.16 | 16.56 | 17.04 | 143,762 | +0.16(+0.95%) |
Oct 22, 2021 | 17.20 | 16.72 | 16.88 | 186,835 | -0.56(-3.21%) | |
Oct 21, 2021 | 17.44 | 18.00 | 17.28 | 17.44 | 135,208 | +0.24(+1.40%) |
Oct 20, 2021 | 17.36 | 17.52 | 17.16 | 17.20 | 72,435 | -0.08(-0.46%) |
Oct 19, 2021 | 17.04 | 17.44 | 17.04 | 17.28 | 102,049 | +0.32(+1.89%) |
Oct 18, 2021 | 17.20 | 17.36 | 16.96 | 16.96 | 105,913 | -0.32(-1.85%) |
Oct 15, 2021 | 17.76 | 18.12 | 17.28 | 17.28 | 100,279 | -0.40(-2.26%) |
Oct 14, 2021 | 17.28 | 19.04 | 17.28 | 17.68 | 279,857 | +0.40(+2.31%) |
Oct 13, 2021 | 16.88 | 17.36 | 16.64 | 17.28 | 152,537 | +0.32(+1.89%) |
Oct 12, 2021 | 16.80 | 17.12 | 16.64 | 16.96 | 96,549 | +0.16(+0.95%) |
Oct 11, 2021 | 17.52 | 17.59 | 16.80 | 16.80 | 165,759 | -0.40(-2.33%) |
Oct 08, 2021 | 17.28 | 17.52 | 16.76 | 17.20 | 164,578 | -0.08(-0.46%) |
Oct 07, 2021 | 16.96 | 17.52 | 16.72 | 17.28 | 100,081 | +0.40(+2.37%) |
Oct 06, 2021 | 16.80 | 17.00 | 16.24 | 16.88 | 198,303 | -0.24(-1.40%) |
Oct 05, 2021 | 17.44 | 17.51 | 16.72 | 17.12 | 188,893 | -0.16(-0.93%) |
Oct 04, 2021 | 17.68 | 17.68 | 16.96 | 17.28 | 144,949 | -0.48(-2.70%) |
Oct 01, 2021 | 18.16 | 18.28 | 17.44 | 17.76 | 174,506 | -0.24(-1.33%) |
Sep 30, 2021 | 18.00 | 18.16 | 17.60 | 18.00 | 131,957 | +0.16(+0.90%) |
Sep 29, 2021 | 18.24 | 18.69 | 17.76 | 17.84 | 175,451 | -0.48(-2.62%) |
Sep 28, 2021 | 18.56 | 18.94 | 18.24 | 18.32 | 138,113 | -0.64(-3.38%) |
Sep 27, 2021 | 18.16 | 19.20 | 18.08 | 18.96 | 125,223 | +0.64(+3.49%) |
Sep 24, 2021 | 18.40 | 18.58 | 18.04 | 18.32 | 148,251 | -0.48(-2.55%) |
Sep 23, 2021 | 18.88 | 19.03 | 18.48 | 18.80 | 133,279 | +0.08(+0.43%) |
Sep 22, 2021 | 18.16 | 18.88 | 18.00 | 18.72 | 159,264 | +0.56(+3.08%) |
Sep 21, 2021 | 18.32 | 18.60 | 17.76 | 18.16 | 129,721 | +0.00(+0.00%) |
Sep 20, 2021 | 18.48 | 18.80 | 17.78 | 18.16 | 270,753 | -1.20(-6.20%) |
Sep 17, 2021 | 18.88 | 19.81 | 18.88 | 19.36 | 281,958 | +0.16(+0.83%) |
Sep 16, 2021 | 18.72 | 19.24 | 18.40 | 19.20 | 179,559 | +0.16(+0.84%) |
Sep 15, 2021 | 18.80 | 19.28 | 18.50 | 19.04 | 93,630 | +0.24(+1.28%) |
Sep 14, 2021 | 19.28 | 19.52 | 18.40 | 18.80 | 138,203 | -0.64(-3.29%) |
Sep 13, 2021 | 18.88 | 19.84 | 18.24 | 19.44 | 230,646 | +0.24(+1.25%) |
Sep 10, 2021 | 19.84 | 20.16 | 19.04 | 19.20 | 182,417 | -0.56(-2.83%) |
Sep 09, 2021 | 19.52 | 20.56 | 19.16 | 19.76 | 194,567 | +0.32(+1.65%) |
Sep 08, 2021 | 20.32 | 20.30 | 18.96 | 19.44 | 292,760 | -1.04(-5.08%) |
Sep 07, 2021 | 20.80 | 21.12 | 20.24 | 20.48 | 142,528 | -0.32(-1.54%) |
Sep 03, 2021 | 21.28 | 21.36 | 20.24 | 20.80 | 283,597 | -0.56(-2.62%) |
Sep 02, 2021 | 20.72 | 21.60 | 20.68 | 21.36 | 225,553 | +0.56(+2.69%) |
Sep 01, 2021 | 20.72 | 21.76 | 20.28 | 20.80 | 345,728 | +0.00(+0.00%) |
Aug 31, 2021 | 20.88 | 21.36 | 20.56 | 20.80 | 325,011 | -0.08(-0.38%) |
Aug 30, 2021 | 20.48 | 21.36 | 19.72 | 20.88 | 290,706 | +0.24(+1.16%) |
Aug 27, 2021 | 19.68 | 21.04 | 19.36 | 20.64 | 385,526 | +1.04(+5.31%) |
Aug 26, 2021 | 19.84 | 20.48 | 19.00 | 19.60 | 389,014 | -0.08(-0.41%) |
Aug 25, 2021 | 18.96 | 19.92 | 18.64 | 19.68 | 308,399 | +0.72(+3.80%) |
Aug 24, 2021 | 18.08 | 19.20 | 18.01 | 18.96 | 310,261 | +0.88(+4.87%) |
Aug 23, 2021 | 16.88 | 18.64 | 16.72 | 18.08 | 380,928 | +1.44(+8.65%) |
Aug 20, 2021 | 16.24 | 16.92 | 16.08 | 16.64 | 225,722 | +0.48(+2.97%) |
Aug 19, 2021 | 17.52 | 17.52 | 15.96 | 16.16 | 398,323 | -1.36(-7.76%) |
Aug 18, 2021 | 17.52 | 18.08 | 16.96 | 17.52 | 245,914 | -0.08(-0.45%) |
Aug 17, 2021 | 17.84 | 18.24 | 17.12 | 17.60 | 354,927 | -0.56(-3.08%) |
Aug 16, 2021 | 17.84 | 18.80 | 17.04 | 18.16 | 687,666 | +0.24(+1.34%) |
Aug 13, 2021 | 19.44 | 20.32 | 17.36 | 17.92 | 6,957,650 | +2.48(+16.06%) |
Aug 12, 2021 | 15.76 | 15.76 | 14.80 | 15.44 | 1,043,216 | -0.16(-1.03%) |
Aug 11, 2021 | 15.60 | 16.24 | 15.40 | 15.60 | 212,531 | +0.00(+0.00%) |
Aug 10, 2021 | 15.76 | 16.00 | 15.20 | 15.60 | 253,974 | -0.08(-0.51%) |
Aug 09, 2021 | 15.84 | 16.00 | 15.36 | 15.68 | 201,521 | -0.08(-0.51%) |
Aug 06, 2021 | 16.08 | 16.24 | 15.60 | 15.76 | 161,168 | -0.32(-1.99%) |
Aug 05, 2021 | 15.36 | 16.32 | 15.28 | 16.08 | 131,600 | +0.48(+3.08%) |
Aug 04, 2021 | 15.68 | 16.00 | 15.04 | 15.60 | 189,234 | +0.00(+0.00%) |
Aug 03, 2021 | 16.00 | 16.08 | 15.28 | 15.60 | 178,338 | -0.40(-2.50%) |
Aug 02, 2021 | 15.44 | 16.64 | 15.36 | 16.00 | 198,895 | +0.64(+4.17%) |
Jul 30, 2021 | 15.52 | 15.92 | 15.08 | 15.36 | 115,094 | -0.35(-2.25%) |
Jul 29, 2021 | 15.84 | 16.36 | 15.60 | 15.71 | 188,058 | -0.13(-0.80%) |
Jul 28, 2021 | 15.60 | 15.92 | 15.24 | 15.84 | 130,971 | +0.48(+3.13%) |
Jul 27, 2021 | 15.60 | 15.76 | 14.56 | 15.36 | 209,861 | -0.32(-2.04%) |
Jul 26, 2021 | 15.92 | 16.40 | 15.52 | 15.68 | 126,720 | +0.00(+0.00%) |
Jul 23, 2021 | 16.48 | 16.56 | 15.48 | 15.68 | 251,628 | -0.80(-4.85%) |
Jul 22, 2021 | 17.44 | 17.47 | 16.32 | 16.48 | 132,218 | -0.80(-4.63%) |
Jul 21, 2021 | 16.48 | 17.36 | 16.48 | 17.28 | 173,549 | +0.96(+5.88%) |
Jul 20, 2021 | 16.32 | 16.64 | 15.76 | 16.32 | 153,431 | +0.16(+0.99%) |
Jul 19, 2021 | 15.84 | 16.39 | 15.04 | 16.16 | 234,358 | +0.00(+0.00%) |
Jul 16, 2021 | 16.80 | 17.12 | 16.00 | 16.16 | 152,525 | -0.40(-2.42%) |
Jul 15, 2021 | 16.00 | 17.04 | 15.84 | 16.56 | 239,776 | +0.56(+3.50%) |
Jul 14, 2021 | 16.88 | 16.96 | 15.84 | 16.00 | 275,879 | -0.96(-5.66%) |
Jul 13, 2021 | 18.00 | 18.00 | 16.81 | 16.96 | 233,062 | -0.96(-5.36%) |
Jul 12, 2021 | 17.84 | 18.54 | 17.36 | 17.92 | 351,906 | +0.16(+0.90%) |
Jul 09, 2021 | 18.08 | 18.16 | 17.36 | 17.76 | 200,778 | +0.00(+0.00%) |
Jul 08, 2021 | 17.20 | 17.76 | 16.56 | 17.76 | 252,534 | +0.56(+3.26%) |
Jul 07, 2021 | 18.40 | 18.51 | 16.96 | 17.20 | 298,149 | -1.12(-6.11%) |
Jul 06, 2021 | 18.56 | 19.12 | 18.08 | 18.32 | 157,915 | -0.08(-0.43%) |
Jul 02, 2021 | 18.96 | 19.04 | 18.00 | 18.40 | 175,204 | -0.16(-0.86%) |
Jul 01, 2021 | 19.28 | 19.36 | 18.32 | 18.56 | 247,286 | -0.72(-3.73%) |
Jun 30, 2021 | 19.92 | 19.92 | 19.12 | 19.28 | 248,666 | -0.56(-2.82%) |
Jun 29, 2021 | 20.16 | 20.40 | 19.36 | 19.84 | 261,017 | -0.08(-0.40%) |
Jun 28, 2021 | 20.88 | 20.96 | 19.84 | 19.92 | 206,882 | -0.80(-3.86%) |
Jun 25, 2021 | 20.64 | 20.96 | 20.24 | 20.72 | 177,805 | +0.16(+0.78%) |
Jun 24, 2021 | 21.04 | 21.12 | 20.44 | 20.56 | 207,188 | -0.48(-2.28%) |
Jun 23, 2021 | 20.08 | 21.04 | 20.08 | 21.04 | 210,563 | +1.12(+5.62%) |
Jun 22, 2021 | 20.00 | 20.16 | 19.28 | 19.92 | 282,200 | -0.16(-0.80%) |
Jun 21, 2021 | 21.20 | 21.20 | 19.60 | 20.08 | 382,447 | -0.96(-4.56%) |
Jun 18, 2021 | 22.48 | 22.75 | 21.04 | 21.04 | 545,891 | -1.28(-5.73%) |
Jun 17, 2021 | 22.48 | 23.68 | 22.24 | 22.32 | 371,041 | -0.08(-0.36%) |
Jun 16, 2021 | 23.12 | 23.52 | 22.24 | 22.40 | 341,452 | -0.72(-3.11%) |
Jun 15, 2021 | 21.84 | 23.76 | 21.04 | 23.12 | 682,641 | +1.12(+5.09%) |
Jun 14, 2021 | 19.92 | 22.72 | 19.92 | 22.00 | 391,861 | +1.84(+9.13%) |
Jun 11, 2021 | 20.16 | 20.68 | 20.08 | 20.16 | 160,349 | -0.24(-1.18%) |
Jun 10, 2021 | 20.64 | 21.07 | 19.92 | 20.40 | 254,972 | -0.48(-2.30%) |
Jun 09, 2021 | 21.68 | 22.23 | 20.88 | 20.88 | 295,553 | -1.04(-4.74%) |
Jun 08, 2021 | 22.00 | 22.72 | 21.50 | 21.92 | 356,113 | +0.00(+0.00%) |
Jun 07, 2021 | 20.48 | 22.31 | 20.48 | 21.92 | 348,148 | +1.12(+5.38%) |
Jun 04, 2021 | 20.32 | 21.12 | 20.08 | 20.80 | 211,517 | +0.24(+1.17%) |
Jun 03, 2021 | 20.80 | 21.76 | 20.73 | 20.56 | 438,412 | -0.48(-2.28%) |
Jun 02, 2021 | 19.68 | 22.00 | 19.60 | 21.04 | 713,341 | +0.80(+3.95%) |