Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.598 | 7.800 | 7.300 | 7.330 | 26,314 | -0.27(-3.55%) |
May 27, 2022 | 7.402 | 8.240 | 7.272 | 7.600 | 41,319 | +0.33(+4.51%) |
May 26, 2022 | 7.600 | 7.600 | 7.220 | 7.272 | 25,583 | +0.03(+0.47%) |
May 25, 2022 | 7.200 | 7.600 | 7.000 | 7.238 | 53,215 | +0.37(+5.33%) |
May 24, 2022 | 7.600 | 7.960 | 6.750 | 6.872 | 161,464 | -0.73(-9.58%) |
May 23, 2022 | 5.400 | 9.400 | 5.360 | 7.600 | 874,291 | +2.20(+40.74%) |
May 20, 2022 | 6.580 | 6.588 | 4.972 | 5.400 | 300,807 | -0.70(-11.50%) |
May 19, 2022 | 6.806 | 6.840 | 6.102 | 6.102 | 77,004 | -0.62(-9.17%) |
May 18, 2022 | 7.240 | 7.770 | 6.326 | 6.718 | 124,384 | -0.83(-11.00%) |
May 17, 2022 | 8.000 | 8.164 | 7.220 | 7.548 | 131,613 | -0.03(-0.34%) |
May 16, 2022 | 8.044 | 8.182 | 7.460 | 7.574 | 469,530 | -6.40(-45.81%) |
May 13, 2022 | 13.20 | 14.80 | 13.20 | 13.98 | 8,109 | +0.71(+5.35%) |
May 12, 2022 | 14.00 | 14.20 | 12.00 | 13.27 | 28,122 | -0.95(-6.71%) |
May 11, 2022 | 14.60 | 14.80 | 14.00 | 14.22 | 10,070 | -0.58(-3.91%) |
May 10, 2022 | 14.60 | 15.40 | 14.48 | 14.80 | 8,490 | -0.28(-1.86%) |
May 09, 2022 | 14.60 | 15.49 | 14.02 | 15.08 | 16,709 | +0.09(+0.60%) |
May 06, 2022 | 14.40 | 15.20 | 14.09 | 14.99 | 4,973 | +0.43(+2.95%) |
May 05, 2022 | 14.80 | 15.80 | 14.49 | 14.56 | 10,759 | -1.44(-9.00%) |
May 04, 2022 | 15.20 | 16.00 | 14.54 | 16.00 | 4,732 | +1.06(+7.10%) |
May 03, 2022 | 14.26 | 15.00 | 14.05 | 14.94 | 7,119 | +0.74(+5.20%) |
May 02, 2022 | 14.40 | 14.80 | 14.14 | 14.20 | 6,844 | -0.26(-1.78%) |
Apr 29, 2022 | 14.60 | 15.00 | 14.00 | 14.46 | 7,654 | -0.27(-1.85%) |
Apr 28, 2022 | 14.30 | 14.80 | 13.82 | 14.73 | 9,493 | +0.72(+5.17%) |
Apr 27, 2022 | 14.60 | 14.60 | 14.00 | 14.01 | 4,298 | -0.03(-0.23%) |
Apr 26, 2022 | 14.80 | 15.00 | 14.00 | 14.04 | 6,301 | -0.02(-0.13%) |
Apr 25, 2022 | 13.80 | 14.20 | 13.68 | 14.06 | 9,427 | -0.14(-1.01%) |
Apr 22, 2022 | 14.60 | 15.00 | 13.80 | 14.20 | 12,418 | -0.48(-3.27%) |
Apr 21, 2022 | 14.40 | 14.84 | 14.00 | 14.68 | 10,159 | +0.20(+1.40%) |
Apr 20, 2022 | 15.00 | 15.20 | 14.34 | 14.48 | 8,896 | -0.81(-5.30%) |
Apr 19, 2022 | 14.80 | 15.40 | 14.50 | 15.29 | 8,588 | +0.38(+2.53%) |
Apr 18, 2022 | 15.40 | 15.58 | 14.50 | 14.91 | 22,024 | -0.67(-4.29%) |
Apr 14, 2022 | 15.21 | 15.63 | 15.21 | 15.58 | 3,127 | +0.32(+2.11%) |
Apr 13, 2022 | 16.20 | 16.20 | 15.20 | 15.26 | 11,663 | -0.59(-3.71%) |
Apr 12, 2022 | 15.20 | 16.02 | 15.20 | 15.85 | 10,714 | +0.54(+3.56%) |
Apr 11, 2022 | 16.20 | 16.16 | 14.60 | 15.30 | 41,349 | -0.77(-4.79%) |
Apr 08, 2022 | 17.40 | 17.60 | 16.02 | 16.07 | 24,692 | -1.55(-8.79%) |
Apr 07, 2022 | 18.20 | 18.20 | 17.40 | 17.62 | 9,266 | -0.39(-2.14%) |
Apr 06, 2022 | 18.40 | 18.99 | 17.80 | 18.01 | 10,367 | -0.69(-3.71%) |
Apr 05, 2022 | 19.40 | 19.59 | 18.20 | 18.70 | 8,691 | -0.57(-2.94%) |
Apr 04, 2022 | 18.34 | 19.70 | 18.34 | 19.27 | 9,715 | +0.67(+3.58%) |
Apr 01, 2022 | 19.40 | 19.60 | 17.88 | 18.60 | 26,065 | -0.94(-4.81%) |
Mar 31, 2022 | 20.40 | 21.00 | 19.00 | 19.54 | 19,422 | -0.86(-4.22%) |
Mar 30, 2022 | 20.60 | 21.00 | 20.20 | 20.40 | 7,960 | -0.20(-0.97%) |
Mar 29, 2022 | 21.40 | 21.40 | 20.00 | 20.60 | 14,914 | -0.60(-2.83%) |
Mar 28, 2022 | 21.40 | 21.40 | 19.80 | 21.20 | 20,676 | +0.20(+0.95%) |
Mar 25, 2022 | 22.00 | 22.00 | 20.60 | 21.00 | 17,859 | -0.60(-2.78%) |
Mar 24, 2022 | 21.00 | 21.60 | 21.00 | 21.60 | 18,068 | +0.80(+3.85%) |
Mar 23, 2022 | 21.60 | 21.60 | 20.40 | 20.80 | 16,651 | -0.60(-2.80%) |
Mar 22, 2022 | 21.60 | 21.80 | 21.00 | 21.40 | 12,195 | +0.00(+0.00%) |
Mar 21, 2022 | 21.20 | 21.40 | 20.80 | 21.40 | 15,903 | +0.00(+0.00%) |
Mar 18, 2022 | 20.40 | 21.40 | 20.40 | 21.40 | 36,374 | +1.00(+4.90%) |
Mar 17, 2022 | 20.00 | 20.40 | 19.10 | 20.40 | 19,453 | +0.60(+3.04%) |
Mar 16, 2022 | 18.80 | 20.00 | 18.56 | 19.80 | 32,912 | +1.40(+7.60%) |
Mar 15, 2022 | 18.80 | 18.98 | 18.40 | 18.40 | 8,934 | +0.20(+1.10%) |
Mar 14, 2022 | 18.60 | 18.80 | 17.60 | 18.20 | 20,244 | -0.39(-2.11%) |
Mar 11, 2022 | 18.80 | 18.80 | 18.22 | 18.59 | 8,173 | -0.21(-1.11%) |
Mar 10, 2022 | 18.64 | 19.35 | 18.20 | 18.80 | 19,264 | +0.20(+1.08%) |
Mar 09, 2022 | 19.21 | 19.21 | 18.00 | 18.60 | 24,616 | +0.18(+1.00%) |
Mar 08, 2022 | 18.20 | 19.20 | 17.00 | 18.42 | 22,172 | -0.38(-2.04%) |
Mar 07, 2022 | 15.80 | 20.20 | 15.80 | 18.80 | 54,987 | +2.59(+16.01%) |
Mar 04, 2022 | 16.40 | 16.40 | 15.74 | 16.21 | 15,804 | -0.02(-0.10%) |
Mar 03, 2022 | 16.20 | 16.40 | 15.60 | 16.22 | 15,839 | +0.04(+0.22%) |
Mar 02, 2022 | 16.20 | 16.29 | 15.84 | 16.19 | 16,200 | +0.39(+2.44%) |
Mar 01, 2022 | 15.80 | 16.20 | 15.58 | 15.80 | 13,624 | +0.13(+0.82%) |
Feb 28, 2022 | 14.60 | 16.00 | 14.60 | 15.67 | 16,660 | +0.95(+6.45%) |
Feb 25, 2022 | 14.47 | 15.20 | 14.20 | 14.72 | 10,409 | +0.38(+2.66%) |
Feb 24, 2022 | 13.80 | 14.58 | 13.33 | 14.34 | 18,211 | +0.14(+0.96%) |
Feb 23, 2022 | 14.00 | 14.51 | 14.00 | 14.20 | 11,808 | +0.20(+1.43%) |
Feb 22, 2022 | 14.40 | 14.40 | 13.86 | 14.00 | 19,699 | -0.64(-4.38%) |
Feb 18, 2022 | 14.65 | 0 | -0.35(-2.36%) | |||
Feb 17, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 14,685 | -0.60(-3.85%) |
Feb 16, 2022 | 15.80 | 15.80 | 15.10 | 15.60 | 9,561 | +0.00(+0.00%) |
Feb 15, 2022 | 15.80 | 15.83 | 14.80 | 15.60 | 13,082 | +0.62(+4.14%) |
Feb 14, 2022 | 15.32 | 15.40 | 14.66 | 14.98 | 10,337 | -0.22(-1.45%) |
Feb 11, 2022 | 15.60 | 15.94 | 14.40 | 15.20 | 33,929 | -0.54(-3.41%) |
Feb 10, 2022 | 16.21 | 16.21 | 15.06 | 15.74 | 58,590 | -0.47(-2.91%) |
Feb 09, 2022 | 16.11 | 17.00 | 15.83 | 16.21 | 11,519 | +0.09(+0.56%) |
Feb 08, 2022 | 16.40 | 16.40 | 15.68 | 16.12 | 15,981 | -0.18(-1.10%) |
Feb 07, 2022 | 17.00 | 17.20 | 16.23 | 16.30 | 11,735 | -0.25(-1.51%) |
Feb 04, 2022 | 16.20 | 17.20 | 16.20 | 16.55 | 12,755 | -0.25(-1.49%) |
Feb 03, 2022 | 17.38 | 16.42 | 16.80 | 11,349 | -0.00(-0.01%) | |
Feb 02, 2022 | 17.40 | 18.00 | 16.50 | 16.80 | 12,322 | -0.60(-3.44%) |
Feb 01, 2022 | 17.58 | 18.80 | 17.00 | 17.40 | 12,548 | -0.22(-1.23%) |
Jan 31, 2022 | 16.08 | 17.61 | 18,579 | +1.52(+9.47%) | ||
Jan 28, 2022 | 16.40 | 16.60 | 15.80 | 16.09 | 18,392 | -0.08(-0.48%) |
Jan 27, 2022 | 16.00 | 16.80 | 15.80 | 16.17 | 31,765 | +0.17(+1.05%) |
Jan 26, 2022 | 15.80 | 16.59 | 15.60 | 16.00 | 23,347 | +0.12(+0.76%) |
Jan 25, 2022 | 16.79 | 16.79 | 15.75 | 15.88 | 20,746 | -0.91(-5.40%) |
Jan 24, 2022 | 17.00 | 17.54 | 15.40 | 16.79 | 51,027 | -0.50(-2.87%) |
Jan 21, 2022 | 17.99 | 18.80 | 17.10 | 17.28 | 27,541 | -0.71(-3.95%) |
Jan 20, 2022 | 18.60 | 18.99 | 17.80 | 17.99 | 20,325 | -0.21(-1.13%) |
Jan 19, 2022 | 17.00 | 18.60 | 17.00 | 18.20 | 25,569 | +1.20(+7.05%) |
Jan 18, 2022 | 17.80 | 18.00 | 16.83 | 17.00 | 26,270 | -0.82(-4.59%) |
Jan 14, 2022 | 17.82 | 0 | -0.68(-3.69%) | |||
Jan 13, 2022 | 20.00 | 20.40 | 18.20 | 18.50 | 172,021 | -0.90(-4.64%) |
Jan 12, 2022 | 19.40 | 19.80 | 18.89 | 19.40 | 18,569 | +0.17(+0.86%) |
Jan 11, 2022 | 19.20 | 19.50 | 19.09 | 19.23 | 12,720 | +0.14(+0.75%) |
Jan 10, 2022 | 19.20 | 19.36 | 18.80 | 19.09 | 17,995 | -0.15(-0.76%) |
Jan 07, 2022 | 19.20 | 19.80 | 19.20 | 19.24 | 14,579 | -0.13(-0.66%) |
Jan 06, 2022 | 19.75 | 19.80 | 19.20 | 19.36 | 14,652 | -0.24(-1.20%) |
Jan 05, 2022 | 19.68 | 20.60 | 19.40 | 19.60 | 14,022 | -0.40(-2.00%) |
Jan 04, 2022 | 19.80 | 20.20 | 19.63 | 20.00 | 11,966 | +0.23(+1.18%) |
Jan 03, 2022 | 19.20 | 20.00 | 19.20 | 19.77 | 13,681 | +0.73(+3.82%) |
Dec 31, 2021 | 19.21 | 19.80 | 18.82 | 19.04 | 20,958 | -0.36(-1.87%) |
Dec 30, 2021 | 19.60 | 20.18 | 19.40 | 19.40 | 19,989 | -0.29(-1.47%) |
Dec 29, 2021 | 20.00 | 20.20 | 19.42 | 19.69 | 18,623 | -0.23(-1.15%) |
Dec 28, 2021 | 20.00 | 20.00 | 19.20 | 19.92 | 20,247 | +0.24(+1.22%) |
Dec 27, 2021 | 20.80 | 20.80 | 19.64 | 19.68 | 15,218 | -0.52(-2.57%) |
Dec 23, 2021 | 20.40 | 21.00 | 20.00 | 20.20 | 16,199 | +0.00(+0.00%) |
Dec 22, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,084 | +0.00(+0.00%) |
Dec 21, 2021 | 19.00 | 20.40 | 19.00 | 20.20 | 17,968 | +1.00(+5.21%) |
Dec 20, 2021 | 19.60 | 19.80 | 18.80 | 19.20 | 20,210 | -0.38(-1.92%) |
Dec 17, 2021 | 18.65 | 19.60 | 18.20 | 19.58 | 20,452 | +0.78(+4.13%) |
Dec 16, 2021 | 19.40 | 19.40 | 18.42 | 18.80 | 24,338 | -0.72(-3.71%) |
Dec 15, 2021 | 18.96 | 19.52 | 18.01 | 19.52 | 21,476 | +0.49(+2.60%) |
Dec 14, 2021 | 19.50 | 19.80 | 18.40 | 19.03 | 31,202 | -0.57(-2.91%) |
Dec 13, 2021 | 20.00 | 20.20 | 19.01 | 19.60 | 27,504 | -0.60(-2.97%) |
Dec 10, 2021 | 20.20 | 20.80 | 20.00 | 20.20 | 13,917 | +0.00(+0.00%) |
Dec 09, 2021 | 20.20 | 21.00 | 20.00 | 20.20 | 14,791 | -0.40(-1.94%) |
Dec 08, 2021 | 20.20 | 20.80 | 20.00 | 20.60 | 16,434 | +0.40(+1.98%) |
Dec 07, 2021 | 19.80 | 20.80 | 19.40 | 20.20 | 26,557 | +0.80(+4.12%) |
Dec 06, 2021 | 19.20 | 19.80 | 17.00 | 19.40 | 86,590 | +0.00(+0.00%) |
Dec 03, 2021 | 20.40 | 20.75 | 19.00 | 19.40 | 55,900 | -1.00(-4.90%) |
Dec 02, 2021 | 20.20 | 21.00 | 20.00 | 20.40 | 31,408 | -0.40(-1.92%) |
Dec 01, 2021 | 21.00 | 21.80 | 19.80 | 20.80 | 100,579 | +0.20(+0.97%) |
Nov 30, 2021 | 20.40 | 21.00 | 19.80 | 20.60 | 52,550 | -0.40(-1.90%) |
Nov 29, 2021 | 21.20 | 21.80 | 20.00 | 21.00 | 61,005 | -0.40(-1.87%) |
Nov 26, 2021 | 20.80 | 21.50 | 20.40 | 21.40 | 21,355 | -0.20(-0.93%) |
Nov 24, 2021 | 20.60 | 21.80 | 20.60 | 21.60 | 28,950 | +1.20(+5.88%) |
Nov 23, 2021 | 21.00 | 21.80 | 20.00 | 20.40 | 60,276 | -1.00(-4.67%) |
Nov 22, 2021 | 21.80 | 22.00 | 20.40 | 21.40 | 49,339 | -0.20(-0.93%) |
Nov 19, 2021 | 21.00 | 22.20 | 21.00 | 21.60 | 35,164 | +0.20(+0.93%) |
Nov 18, 2021 | 21.20 | 21.50 | 21.20 | 21.40 | 67,027 | +0.20(+0.94%) |
Nov 17, 2021 | 22.00 | 22.20 | 21.00 | 21.20 | 52,384 | -0.80(-3.64%) |
Nov 16, 2021 | 22.80 | 23.17 | 21.40 | 22.00 | 69,095 | -1.20(-5.17%) |
Nov 15, 2021 | 23.40 | 23.40 | 22.80 | 23.20 | 20,125 | +0.20(+0.87%) |
Nov 12, 2021 | 23.00 | 23.40 | 22.40 | 23.00 | 28,857 | +0.40(+1.77%) |
Nov 11, 2021 | 23.20 | 23.60 | 22.60 | 22.60 | 23,150 | -0.40(-1.74%) |
Nov 10, 2021 | 23.40 | 23.00 | 40,989 | -0.80(-3.36%) | ||
Nov 09, 2021 | 23.40 | 23.80 | 22.40 | 23.80 | 47,535 | +0.20(+0.85%) |
Nov 08, 2021 | 23.80 | 23.80 | 23.20 | 23.60 | 30,934 | -0.40(-1.67%) |
Nov 05, 2021 | 24.40 | 24.80 | 23.38 | 24.00 | 38,030 | -0.80(-3.23%) |
Nov 04, 2021 | 25.60 | 25.60 | 24.00 | 24.80 | 54,315 | -0.60(-2.36%) |
Nov 03, 2021 | 25.20 | 25.78 | 25.00 | 25.40 | 33,753 | -0.20(-0.78%) |
Nov 02, 2021 | 25.40 | 26.00 | 25.00 | 25.60 | 37,987 | -0.20(-0.78%) |
Nov 01, 2021 | 24.80 | 25.80 | 24.60 | 25.80 | 56,268 | +0.60(+2.38%) |
Oct 29, 2021 | 25.40 | 25.40 | 24.60 | 25.20 | 19,094 | +0.20(+0.80%) |
Oct 28, 2021 | 25.00 | 25.80 | 25.00 | 25.00 | 24,686 | -0.20(-0.79%) |
Oct 27, 2021 | 26.00 | 26.16 | 25.00 | 25.20 | 39,375 | -0.60(-2.33%) |
Oct 26, 2021 | 24.20 | 25.80 | 71,587 | +1.20(+4.88%) | ||
Oct 25, 2021 | 24.20 | 25.20 | 23.80 | 24.60 | 47,803 | -0.40(-1.60%) |
Oct 22, 2021 | 24.40 | 25.20 | 23.60 | 25.00 | 77,480 | -0.40(-1.57%) |
Oct 21, 2021 | 24.80 | 25.40 | 24.60 | 25.40 | 45,107 | +0.60(+2.42%) |
Oct 20, 2021 | 25.20 | 25.60 | 24.00 | 24.80 | 60,361 | -0.80(-3.13%) |
Oct 19, 2021 | 23.80 | 26.00 | 23.60 | 25.60 | 82,165 | +1.80(+7.56%) |
Oct 18, 2021 | 24.00 | 24.20 | 23.60 | 23.80 | 21,702 | -0.40(-1.65%) |
Oct 15, 2021 | 24.00 | 24.80 | 23.60 | 24.20 | 35,723 | +0.40(+1.68%) |
Oct 14, 2021 | 23.60 | 24.00 | 23.40 | 23.80 | 33,685 | +0.20(+0.85%) |
Oct 13, 2021 | 23.80 | 24.20 | 23.00 | 23.60 | 37,381 | +0.40(+1.72%) |
Oct 12, 2021 | 23.20 | 23.40 | 22.80 | 23.20 | 33,503 | -0.20(-0.85%) |
Oct 11, 2021 | 23.20 | 24.38 | 23.20 | 23.40 | 43,728 | -0.20(-0.85%) |
Oct 08, 2021 | 22.60 | 23.60 | 22.60 | 23.60 | 42,712 | +0.60(+2.61%) |
Oct 07, 2021 | 24.40 | 24.72 | 22.60 | 23.00 | 98,741 | -2.00(-8.00%) |
Oct 06, 2021 | 26.00 | 26.00 | 23.80 | 25.00 | 97,400 | -1.00(-3.85%) |
Oct 05, 2021 | 27.00 | 27.80 | 19.65 | 26.00 | 699,815 | -0.40(-1.52%) |
Oct 04, 2021 | 29.40 | 29.32 | 25.60 | 26.40 | 147,095 | -2.60(-8.97%) |
Oct 01, 2021 | 26.60 | 29.00 | 25.80 | 29.00 | 176,528 | +2.40(+9.02%) |
Sep 30, 2021 | 25.60 | 27.00 | 25.21 | 26.60 | 85,627 | +0.80(+3.10%) |
Sep 29, 2021 | 26.60 | 27.40 | 25.00 | 25.80 | 166,721 | -0.40(-1.53%) |
Sep 28, 2021 | 26.60 | 26.60 | 25.00 | 26.20 | 121,084 | -0.20(-0.76%) |
Sep 27, 2021 | 25.60 | 26.60 | 25.00 | 26.40 | 172,142 | +1.40(+5.60%) |
Sep 24, 2021 | 24.60 | 26.40 | 23.80 | 25.00 | 362,469 | +1.20(+5.04%) |
Sep 23, 2021 | 22.20 | 24.40 | 21.40 | 23.80 | 296,019 | +1.20(+5.31%) |
Sep 22, 2021 | 23.00 | 23.60 | 21.60 | 22.60 | 982,890 | +3.20(+16.49%) |
Sep 21, 2021 | 19.40 | 20.00 | 19.40 | 19.40 | 98,492 | +0.20(+1.04%) |
Sep 20, 2021 | 19.40 | 20.40 | 19.20 | 19.20 | 44,776 | -1.00(-4.95%) |
Sep 17, 2021 | 20.00 | 20.60 | 19.60 | 20.20 | 39,498 | +0.00(+0.00%) |
Sep 16, 2021 | 19.60 | 20.80 | 19.40 | 20.20 | 44,958 | +0.50(+2.52%) |
Sep 15, 2021 | 20.20 | 20.20 | 19.02 | 19.70 | 62,050 | -0.12(-0.63%) |
Sep 14, 2021 | 20.40 | 20.80 | 19.66 | 19.83 | 36,285 | -0.97(-4.67%) |
Sep 13, 2021 | 20.20 | 21.00 | 20.00 | 20.80 | 43,516 | +0.40(+1.96%) |
Sep 10, 2021 | 20.40 | 20.60 | 20.20 | 20.40 | 29,576 | +0.20(+0.99%) |
Sep 09, 2021 | 20.60 | 20.80 | 20.20 | 20.20 | 39,886 | -0.60(-2.88%) |
Sep 08, 2021 | 21.40 | 21.40 | 20.60 | 20.80 | 29,959 | -0.60(-2.80%) |
Sep 07, 2021 | 21.60 | 21.80 | 21.20 | 21.40 | 27,326 | -0.40(-1.83%) |
Sep 03, 2021 | 22.20 | 22.60 | 21.50 | 21.80 | 118,794 | -0.60(-2.68%) |
Sep 02, 2021 | 21.80 | 22.40 | 21.60 | 22.40 | 98,211 | +0.80(+3.70%) |
Sep 01, 2021 | 21.80 | 22.00 | 21.40 | 21.60 | 29,123 | +0.20(+0.93%) |
Aug 31, 2021 | 21.20 | 21.80 | 21.00 | 21.40 | 36,298 | +0.00(+0.00%) |
Aug 30, 2021 | 21.60 | 21.80 | 20.78 | 21.40 | 55,427 | -0.40(-1.83%) |
Aug 27, 2021 | 22.00 | 22.20 | 21.20 | 21.80 | 75,301 | -0.40(-1.80%) |
Aug 26, 2021 | 22.20 | 22.40 | 20.80 | 22.20 | 70,431 | +0.20(+0.91%) |
Aug 25, 2021 | 21.80 | 22.20 | 21.20 | 22.00 | 33,152 | -0.20(-0.90%) |
Aug 24, 2021 | 20.80 | 22.20 | 20.60 | 22.20 | 78,736 | +1.60(+7.77%) |
Aug 23, 2021 | 20.60 | 21.00 | 20.20 | 20.60 | 32,488 | +0.20(+0.98%) |
Aug 20, 2021 | 20.40 | 20.60 | 19.94 | 20.40 | 65,140 | +0.40(+2.00%) |
Aug 19, 2021 | 21.60 | 21.60 | 19.70 | 20.00 | 42,938 | -1.60(-7.41%) |
Aug 18, 2021 | 20.60 | 22.00 | 19.71 | 21.60 | 64,521 | +1.20(+5.88%) |
Aug 17, 2021 | 20.40 | 21.00 | 19.66 | 20.40 | 35,032 | -0.60(-2.86%) |
Aug 16, 2021 | 20.60 | 21.00 | 19.00 | 21.00 | 89,531 | +0.40(+1.94%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.00 | 20.60 | 43,869 | +0.00(+0.00%) |
Aug 12, 2021 | 20.60 | 21.60 | 20.40 | 20.60 | 41,352 | +0.20(+0.98%) |
Aug 11, 2021 | 21.40 | 21.56 | 19.00 | 20.40 | 218,341 | -1.60(-7.27%) |
Aug 10, 2021 | 22.20 | 22.40 | 22.00 | 22.00 | 23,174 | +0.00(+0.00%) |
Aug 09, 2021 | 21.40 | 22.20 | 21.40 | 22.00 | 33,272 | +0.60(+2.80%) |
Aug 06, 2021 | 22.00 | 22.00 | 21.40 | 21.40 | 33,931 | -0.60(-2.73%) |
Aug 05, 2021 | 21.80 | 22.00 | 21.60 | 22.00 | 21,946 | +0.20(+0.92%) |
Aug 04, 2021 | 22.40 | 22.60 | 21.00 | 21.80 | 87,841 | -0.80(-3.54%) |
Aug 03, 2021 | 23.00 | 23.40 | 22.20 | 22.60 | 67,228 | -0.20(-0.88%) |
Aug 02, 2021 | 22.80 | 23.20 | 22.60 | 22.80 | 32,410 | +0.20(+0.88%) |
Jul 30, 2021 | 23.20 | 23.40 | 22.60 | 22.60 | 35,399 | -0.60(-2.59%) |
Jul 29, 2021 | 23.60 | 24.00 | 23.00 | 23.20 | 50,101 | -0.40(-1.69%) |
Jul 28, 2021 | 23.00 | 23.70 | 22.80 | 23.60 | 24,651 | +0.60(+2.61%) |
Jul 27, 2021 | 23.60 | 23.60 | 22.60 | 23.00 | 38,641 | -0.40(-1.71%) |
Jul 26, 2021 | 24.00 | 24.00 | 23.00 | 23.40 | 73,937 | -0.20(-0.85%) |
Jul 23, 2021 | 24.20 | 24.20 | 23.00 | 23.60 | 85,195 | -1.00(-4.07%) |
Jul 22, 2021 | 24.80 | 25.00 | 23.40 | 24.60 | 104,664 | +0.00(+0.00%) |
Jul 21, 2021 | 23.20 | 24.80 | 23.20 | 24.60 | 158,336 | +1.80(+7.89%) |
Jul 20, 2021 | 22.60 | 23.80 | 22.20 | 22.80 | 95,772 | -0.20(-0.87%) |
Jul 19, 2021 | 22.40 | 23.00 | 21.80 | 23.00 | 64,199 | +0.00(+0.00%) |
Jul 16, 2021 | 24.00 | 24.00 | 22.60 | 23.00 | 66,914 | -1.00(-4.17%) |
Jul 15, 2021 | 23.00 | 25.60 | 21.80 | 24.00 | 126,365 | +1.60(+7.14%) |
Jul 14, 2021 | 23.40 | 23.40 | 21.80 | 22.40 | 91,581 | -0.20(-0.88%) |
Jul 13, 2021 | 23.00 | 23.20 | 22.40 | 22.60 | 61,933 | -0.80(-3.42%) |
Jul 12, 2021 | 24.40 | 24.40 | 22.67 | 23.40 | 73,849 | -0.40(-1.68%) |
Jul 09, 2021 | 24.20 | 25.40 | 23.40 | 23.80 | 114,324 | +0.20(+0.85%) |
Jul 08, 2021 | 22.00 | 23.60 | 21.40 | 23.60 | 83,613 | +0.60(+2.61%) |
Jul 07, 2021 | 23.80 | 24.16 | 22.00 | 23.00 | 145,344 | -0.60(-2.54%) |
Jul 06, 2021 | 23.60 | 24.40 | 23.20 | 23.60 | 101,560 | -0.60(-2.48%) |
Jul 02, 2021 | 25.20 | 25.40 | 23.20 | 24.20 | 214,432 | -1.60(-6.20%) |
Jul 01, 2021 | 27.80 | 28.00 | 23.80 | 25.80 | 585,819 | -0.40(-1.53%) |
Jun 30, 2021 | 24.00 | 28.00 | 22.60 | 26.20 | 1,192,361 | +5.40(+25.96%) |
Jun 29, 2021 | 21.80 | 21.80 | 20.00 | 20.80 | 118,939 | -1.00(-4.59%) |
Jun 28, 2021 | 21.60 | 21.80 | 21.20 | 21.80 | 50,126 | +0.00(+0.00%) |
Jun 25, 2021 | 21.00 | 21.80 | 20.80 | 21.80 | 58,917 | +0.00(+0.00%) |
Jun 24, 2021 | 20.80 | 22.00 | 20.00 | 21.80 | 126,390 | +1.20(+5.83%) |
Jun 23, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 104,718 | +0.00(+0.00%) |
Jun 22, 2021 | 19.80 | 20.60 | 19.61 | 20.60 | 105,934 | +0.20(+0.98%) |
Jun 21, 2021 | 20.20 | 20.40 | 18.70 | 20.40 | 145,459 | +0.20(+0.99%) |
Jun 18, 2021 | 20.40 | 20.60 | 19.58 | 20.20 | 177,497 | +0.00(+0.00%) |
Jun 17, 2021 | 19.80 | 20.40 | 19.60 | 20.20 | 752,126 | -2.20(-9.82%) |
Jun 16, 2021 | 21.60 | 22.80 | 21.60 | 22.40 | 210,163 | +1.80(+8.74%) |
Jun 15, 2021 | 22.40 | 22.57 | 19.80 | 20.60 | 264,150 | -1.60(-7.21%) |
Jun 14, 2021 | 25.60 | 25.80 | 21.80 | 22.20 | 629,793 | -2.80(-11.20%) |
Jun 11, 2021 | 30.00 | 30.40 | 25.00 | 25.00 | 226,143 | -5.20(-17.22%) |
Jun 10, 2021 | 31.60 | 31.60 | 28.20 | 30.20 | 70,403 | -0.60(-1.95%) |
Jun 09, 2021 | 31.60 | 31.60 | 29.80 | 30.80 | 83,049 | -0.20(-0.65%) |
Jun 08, 2021 | 32.20 | 32.20 | 28.80 | 31.00 | 121,103 | -0.60(-1.90%) |
Jun 07, 2021 | 32.20 | 32.80 | 30.60 | 31.60 | 139,011 | +0.60(+1.94%) |
Jun 04, 2021 | 28.20 | 31.00 | 27.00 | 31.00 | 146,764 | +3.00(+10.71%) |
Jun 03, 2021 | 27.40 | 29.00 | 26.60 | 28.00 | 112,195 | +0.20(+0.72%) |
Jun 02, 2021 | 26.00 | 28.00 | 25.20 | 27.80 | 103,494 | +2.80(+11.20%) |