Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.710 | 8.091 | 7.500 | 7.566 | 13,534 | -0.02(-0.32%) |
Jun 29, 2022 | 8.259 | 8.400 | 7.500 | 7.590 | 28,284 | -0.50(-6.19%) |
Jun 28, 2022 | 8.100 | 8.685 | 7.899 | 8.091 | 16,891 | +0.08(+1.05%) |
Jun 27, 2022 | 8.196 | 8.601 | 7.899 | 8.007 | 25,507 | +0.45(+6.00%) |
Jun 24, 2022 | 8.871 | 9.246 | 7.509 | 7.554 | 32,172 | -0.91(-10.80%) |
Jun 23, 2022 | 8.658 | 8.760 | 8.115 | 8.469 | 17,738 | +0.20(+2.47%) |
Jun 22, 2022 | 8.700 | 8.775 | 8.115 | 8.265 | 11,050 | -0.36(-4.14%) |
Jun 21, 2022 | 8.550 | 9.000 | 7.983 | 8.622 | 18,577 | -0.38(-4.26%) |
Jun 17, 2022 | 7.350 | 9.006 | 6.960 | 9.006 | 35,528 | +2.02(+28.84%) |
Jun 16, 2022 | 7.800 | 8.073 | 6.657 | 6.990 | 31,713 | -0.90(-11.41%) |
Jun 15, 2022 | 7.590 | 8.100 | 7.590 | 7.890 | 19,665 | +0.30(+3.99%) |
Jun 14, 2022 | 8.193 | 8.397 | 7.584 | 7.587 | 15,800 | -0.22(-2.77%) |
Jun 13, 2022 | 8.700 | 8.703 | 7.800 | 7.803 | 20,493 | -0.93(-10.62%) |
Jun 10, 2022 | 8.940 | 9.222 | 8.442 | 8.730 | 22,320 | -0.21(-2.35%) |
Jun 09, 2022 | 8.805 | 9.495 | 8.445 | 8.940 | 24,254 | +0.15(+1.71%) |
Jun 08, 2022 | 8.439 | 9.000 | 8.439 | 8.790 | 14,229 | +0.35(+4.12%) |
Jun 07, 2022 | 9.126 | 9.237 | 8.100 | 8.442 | 30,578 | -0.48(-5.35%) |
Jun 06, 2022 | 9.276 | 9.300 | 8.400 | 8.919 | 8,265 | -0.21(-2.27%) |
Jun 03, 2022 | 8.820 | 9.372 | 8.700 | 9.126 | 14,304 | +0.31(+3.54%) |
Jun 02, 2022 | 8.934 | 9.111 | 8.559 | 8.814 | 12,547 | -0.18(-2.03%) |
Jun 01, 2022 | 9.000 | 9.600 | 8.151 | 8.997 | 55,855 | -0.11(-1.15%) |
May 31, 2022 | 9.000 | 9.297 | 8.550 | 9.102 | 40,719 | +0.22(+2.43%) |
May 27, 2022 | 9.000 | 9.114 | 8.709 | 8.886 | 15,778 | -0.12(-1.37%) |
May 26, 2022 | 9.000 | 9.297 | 8.703 | 9.009 | 32,886 | -0.06(-0.69%) |
May 25, 2022 | 9.600 | 9.750 | 8.733 | 9.072 | 23,626 | -0.25(-2.70%) |
May 24, 2022 | 9.600 | 9.750 | 9.126 | 9.324 | 13,738 | -0.10(-1.02%) |
May 23, 2022 | 9.576 | 9.942 | 9.033 | 9.420 | 36,136 | -0.81(-7.92%) |
May 20, 2022 | 10.50 | 10.65 | 9.660 | 10.23 | 41,685 | -0.20(-1.93%) |
May 19, 2022 | 9.900 | 10.80 | 9.900 | 10.43 | 43,376 | +0.53(+5.36%) |
May 18, 2022 | 9.300 | 10.38 | 8.700 | 9.900 | 107,901 | +1.01(+11.41%) |
May 17, 2022 | 8.487 | 9.435 | 8.487 | 8.886 | 53,490 | -0.05(-0.54%) |
May 16, 2022 | 7.470 | 12.23 | 6.900 | 8.934 | 1,025,644 | +2.50(+38.96%) |
May 13, 2022 | 6.900 | 7.077 | 6.297 | 6.429 | 168,824 | +0.13(+2.05%) |
May 12, 2022 | 6.906 | 7.200 | 6.240 | 6.300 | 69,660 | -0.81(-11.36%) |
May 11, 2022 | 8.100 | 8.400 | 6.900 | 7.107 | 22,755 | -0.63(-8.18%) |
May 10, 2022 | 9.000 | 8.940 | 7.518 | 7.740 | 26,852 | -0.21(-2.68%) |
May 09, 2022 | 9.297 | 9.297 | 7.800 | 7.953 | 29,891 | -0.84(-9.52%) |
May 06, 2022 | 9.558 | 9.558 | 8.760 | 8.790 | 31,554 | -0.66(-7.01%) |
May 05, 2022 | 9.990 | 10.05 | 9.450 | 9.453 | 12,709 | -0.33(-3.40%) |
May 04, 2022 | 10.44 | 10.44 | 9.450 | 9.786 | 14,804 | -0.33(-3.26%) |
May 03, 2022 | 10.20 | 10.50 | 9.990 | 10.12 | 9,088 | -0.01(-0.12%) |
May 02, 2022 | 10.20 | 10.35 | 9.669 | 10.13 | 11,766 | -0.03(-0.32%) |
Apr 29, 2022 | 10.35 | 10.50 | 9.918 | 10.16 | 6,710 | -0.34(-3.20%) |
Apr 28, 2022 | 10.54 | 10.74 | 9.630 | 10.50 | 11,827 | +0.37(+3.61%) |
Apr 27, 2022 | 10.34 | 10.80 | 9.918 | 10.13 | 18,361 | +0.19(+1.90%) |
Apr 26, 2022 | 10.20 | 10.49 | 9.900 | 9.942 | 18,170 | -0.47(-4.50%) |
Apr 25, 2022 | 10.81 | 11.07 | 9.933 | 10.41 | 23,777 | -0.40(-3.72%) |
Apr 22, 2022 | 11.12 | 11.40 | 10.54 | 10.81 | 13,022 | -0.23(-2.09%) |
Apr 21, 2022 | 11.40 | 11.78 | 10.95 | 11.04 | 14,924 | -0.23(-2.08%) |
Apr 20, 2022 | 11.10 | 11.69 | 11.02 | 11.28 | 7,787 | +0.07(+0.62%) |
Apr 19, 2022 | 10.80 | 11.70 | 10.79 | 11.21 | 19,696 | +0.30(+2.78%) |
Apr 18, 2022 | 11.40 | 11.49 | 10.51 | 10.90 | 22,405 | -0.35(-3.14%) |
Apr 14, 2022 | 12.07 | 12.50 | 11.26 | 11.26 | 23,301 | -0.74(-6.17%) |
Apr 13, 2022 | 12.88 | 13.20 | 11.74 | 12.00 | 30,619 | -0.23(-1.91%) |
Apr 12, 2022 | 12.90 | 13.08 | 12.18 | 12.23 | 12,234 | +0.06(+0.52%) |
Apr 11, 2022 | 12.40 | 13.11 | 12.00 | 12.17 | 18,297 | +0.16(+1.37%) |
Apr 08, 2022 | 12.90 | 13.55 | 11.94 | 12.01 | 37,215 | -0.67(-5.26%) |
Apr 07, 2022 | 13.20 | 13.57 | 12.60 | 12.67 | 18,017 | -0.56(-4.26%) |
Apr 06, 2022 | 14.40 | 14.70 | 13.20 | 13.24 | 30,412 | -1.35(-9.26%) |
Apr 05, 2022 | 15.00 | 15.60 | 14.40 | 14.59 | 25,877 | -0.85(-5.52%) |
Apr 04, 2022 | 16.39 | 16.50 | 15.00 | 15.44 | 29,935 | -0.56(-3.51%) |
Apr 01, 2022 | 16.20 | 16.66 | 15.90 | 16.00 | 19,192 | +0.05(+0.34%) |
Mar 31, 2022 | 15.30 | 16.20 | 15.30 | 15.95 | 25,358 | +0.59(+3.85%) |
Mar 30, 2022 | 16.53 | 17.07 | 14.70 | 15.35 | 54,183 | -0.85(-5.22%) |
Mar 29, 2022 | 14.74 | 16.50 | 14.25 | 16.20 | 45,433 | +1.50(+10.20%) |
Mar 28, 2022 | 14.63 | 15.00 | 13.86 | 14.70 | 65,358 | -1.68(-10.27%) |
Mar 25, 2022 | 16.80 | 18.72 | 15.30 | 16.38 | 154,398 | +1.38(+9.22%) |
Mar 24, 2022 | 14.40 | 15.59 | 14.10 | 15.00 | 105,022 | +0.73(+5.15%) |
Mar 23, 2022 | 13.80 | 14.85 | 13.53 | 14.27 | 32,256 | +0.46(+3.37%) |
Mar 22, 2022 | 14.09 | 14.81 | 13.50 | 13.80 | 42,966 | +0.13(+0.97%) |
Mar 21, 2022 | 12.60 | 15.14 | 12.00 | 13.67 | 143,960 | +3.76(+38.02%) |
Mar 18, 2022 | 13.07 | 13.80 | 9.903 | 9.903 | 60,351 | -2.92(-22.78%) |
Mar 17, 2022 | 12.13 | 13.78 | 12.00 | 12.82 | 28,592 | +0.48(+3.89%) |
Mar 16, 2022 | 11.66 | 12.60 | 11.58 | 12.35 | 18,001 | +0.94(+8.26%) |
Mar 15, 2022 | 12.00 | 12.60 | 11.40 | 11.40 | 21,854 | -1.42(-11.11%) |
Mar 14, 2022 | 12.00 | 12.83 | 11.40 | 12.83 | 35,806 | +0.86(+7.17%) |
Mar 11, 2022 | 11.70 | 12.90 | 11.47 | 11.97 | 36,039 | +0.57(+5.00%) |
Mar 10, 2022 | 11.03 | 11.47 | 10.50 | 11.40 | 16,223 | +0.39(+3.54%) |
Mar 09, 2022 | 10.80 | 11.54 | 10.50 | 11.01 | 38,740 | +0.81(+7.97%) |
Mar 08, 2022 | 9.600 | 10.50 | 9.528 | 10.20 | 29,762 | +0.67(+7.06%) |
Mar 07, 2022 | 10.12 | 10.20 | 9.312 | 9.525 | 44,300 | -0.60(-5.95%) |
Mar 04, 2022 | 11.10 | 11.20 | 9.903 | 10.13 | 27,185 | -0.61(-5.67%) |
Mar 03, 2022 | 10.64 | 11.10 | 10.50 | 10.74 | 23,340 | +0.02(+0.22%) |
Mar 02, 2022 | 9.900 | 11.45 | 9.900 | 10.71 | 59,283 | +1.11(+11.59%) |
Mar 01, 2022 | 10.50 | 10.65 | 9.600 | 9.600 | 16,009 | -0.77(-7.46%) |
Feb 28, 2022 | 10.50 | 10.50 | 9.984 | 10.37 | 18,617 | -0.01(-0.12%) |
Feb 25, 2022 | 9.900 | 10.56 | 10.05 | 10.39 | 15,531 | +0.38(+3.75%) |
Feb 24, 2022 | 9.300 | 10.01 | 9.003 | 10.01 | 33,073 | +0.23(+2.33%) |
Feb 23, 2022 | 9.900 | 10.32 | 9.753 | 9.783 | 22,961 | +0.15(+1.53%) |
Feb 22, 2022 | 10.29 | 10.50 | 9.450 | 9.636 | 65,181 | -0.78(-7.49%) |
Feb 18, 2022 | 10.42 | 0 | -0.20(-1.92%) | |||
Feb 17, 2022 | 12.00 | 12.00 | 10.52 | 10.62 | 42,786 | -1.11(-9.49%) |
Feb 16, 2022 | 11.85 | 12.11 | 11.56 | 11.73 | 33,841 | -0.18(-1.49%) |
Feb 15, 2022 | 11.40 | 11.96 | 11.40 | 11.91 | 29,867 | +0.73(+6.58%) |
Feb 14, 2022 | 11.40 | 11.99 | 11.11 | 11.18 | 25,306 | -0.25(-2.23%) |
Feb 11, 2022 | 12.29 | 12.44 | 10.50 | 11.43 | 214,959 | -0.88(-7.14%) |
Feb 10, 2022 | 12.90 | 13.13 | 12.01 | 12.31 | 40,884 | -0.66(-5.09%) |
Feb 09, 2022 | 12.65 | 12.97 | 12.31 | 12.97 | 58,086 | +0.47(+3.79%) |
Feb 08, 2022 | 12.90 | 13.08 | 12.17 | 12.49 | 24,207 | -0.14(-1.07%) |
Feb 07, 2022 | 12.00 | 13.02 | 12.00 | 12.63 | 34,334 | +0.36(+2.93%) |
Feb 04, 2022 | 12.60 | 13.20 | 11.72 | 12.27 | 99,113 | -0.63(-4.88%) |
Feb 03, 2022 | 13.19 | 12.90 | 169,357 | +0.25(+1.97%) | ||
Feb 02, 2022 | 14.70 | 14.97 | 12.65 | 12.65 | 30,171 | -1.45(-10.28%) |
Feb 01, 2022 | 13.80 | 14.17 | 13.08 | 14.10 | 39,173 | +0.90(+6.82%) |
Jan 31, 2022 | 12.32 | 13.20 | 39,329 | +0.60(+4.76%) | ||
Jan 28, 2022 | 12.77 | 13.50 | 12.00 | 12.60 | 45,089 | +0.21(+1.69%) |
Jan 27, 2022 | 14.09 | 14.22 | 12.39 | 12.39 | 26,950 | -1.22(-8.97%) |
Jan 26, 2022 | 14.88 | 14.97 | 13.57 | 13.61 | 18,570 | -0.71(-4.94%) |
Jan 25, 2022 | 14.10 | 14.55 | 13.65 | 14.32 | 15,655 | +0.22(+1.53%) |
Jan 24, 2022 | 13.20 | 14.40 | 12.12 | 14.10 | 51,932 | +0.09(+0.66%) |
Jan 21, 2022 | 15.30 | 15.45 | 14.01 | 14.01 | 38,479 | -1.31(-8.57%) |
Jan 20, 2022 | 15.78 | 16.44 | 15.15 | 15.32 | 18,139 | +0.09(+0.57%) |
Jan 19, 2022 | 15.60 | 16.07 | 15.00 | 15.24 | 25,733 | +0.24(+1.58%) |
Jan 18, 2022 | 16.20 | 16.50 | 15.00 | 15.00 | 23,874 | -1.09(-6.77%) |
Jan 14, 2022 | 16.09 | 0 | +0.67(+4.32%) | |||
Jan 13, 2022 | 16.50 | 16.52 | 15.07 | 15.42 | 26,733 | -0.59(-3.71%) |
Jan 12, 2022 | 17.10 | 17.60 | 16.02 | 16.02 | 17,893 | -1.20(-6.95%) |
Jan 11, 2022 | 16.80 | 17.57 | 16.62 | 17.21 | 13,519 | +0.27(+1.58%) |
Jan 10, 2022 | 16.80 | 17.05 | 15.93 | 16.95 | 23,604 | +0.17(+1.04%) |
Jan 07, 2022 | 17.09 | 17.28 | 16.58 | 16.77 | 25,375 | +0.13(+0.76%) |
Jan 06, 2022 | 17.70 | 18.29 | 15.30 | 16.65 | 37,636 | -1.05(-5.95%) |
Jan 05, 2022 | 19.20 | 19.23 | 17.70 | 17.70 | 34,447 | -1.50(-7.81%) |
Jan 04, 2022 | 19.99 | 19.99 | 18.81 | 19.20 | 18,330 | -0.77(-3.85%) |
Jan 03, 2022 | 18.31 | 20.10 | 18.30 | 19.97 | 32,531 | +1.50(+8.10%) |
Dec 31, 2021 | 18.06 | 19.79 | 18.00 | 18.47 | 67,073 | +0.36(+2.00%) |
Dec 30, 2021 | 18.04 | 20.16 | 18.00 | 18.11 | 78,524 | +0.00(+0.02%) |
Dec 29, 2021 | 18.60 | 19.20 | 17.75 | 18.11 | 54,750 | -0.20(-1.07%) |
Dec 28, 2021 | 19.20 | 19.68 | 18.30 | 18.30 | 46,414 | -1.20(-6.17%) |
Dec 27, 2021 | 20.85 | 21.09 | 19.50 | 19.50 | 51,359 | -1.50(-7.13%) |
Dec 23, 2021 | 20.40 | 21.30 | 20.13 | 21.00 | 27,280 | +0.53(+2.61%) |
Dec 22, 2021 | 20.09 | 21.46 | 19.73 | 20.47 | 39,339 | +0.40(+2.00%) |
Dec 21, 2021 | 20.04 | 20.39 | 17.70 | 20.06 | 76,427 | +0.44(+2.26%) |
Dec 20, 2021 | 20.70 | 21.00 | 19.53 | 19.62 | 32,133 | -1.14(-5.49%) |
Dec 17, 2021 | 20.64 | 21.60 | 20.40 | 20.76 | 30,295 | +0.06(+0.29%) |
Dec 16, 2021 | 20.83 | 21.89 | 20.43 | 20.70 | 19,896 | +0.17(+0.83%) |
Dec 15, 2021 | 20.23 | 21.16 | 18.90 | 20.53 | 36,761 | -0.17(-0.83%) |
Dec 14, 2021 | 20.70 | 22.07 | 20.23 | 20.70 | 26,013 | -1.02(-4.71%) |
Dec 13, 2021 | 22.24 | 22.80 | 21.00 | 21.72 | 21,597 | -0.72(-3.20%) |
Dec 10, 2021 | 24.00 | 24.60 | 22.25 | 22.44 | 20,888 | -1.79(-7.39%) |
Dec 09, 2021 | 24.90 | 25.38 | 24.09 | 24.23 | 18,895 | -0.37(-1.50%) |
Dec 08, 2021 | 24.00 | 25.95 | 22.80 | 24.60 | 21,642 | +0.94(+3.96%) |
Dec 07, 2021 | 22.92 | 24.00 | 22.51 | 23.66 | 23,316 | +1.24(+5.54%) |
Dec 06, 2021 | 21.60 | 23.01 | 21.03 | 22.42 | 31,451 | +0.22(+1.00%) |
Dec 03, 2021 | 24.89 | 24.89 | 21.00 | 22.20 | 49,910 | -2.47(-10.01%) |
Dec 02, 2021 | 24.30 | 25.32 | 23.10 | 24.67 | 35,489 | +0.65(+2.71%) |
Dec 01, 2021 | 26.10 | 26.42 | 24.00 | 24.02 | 27,040 | -1.89(-7.28%) |
Nov 30, 2021 | 25.65 | 26.96 | 25.20 | 25.91 | 24,661 | +0.36(+1.41%) |
Nov 29, 2021 | 26.40 | 26.52 | 25.55 | 25.55 | 20,282 | -0.97(-3.68%) |
Nov 26, 2021 | 27.00 | 27.00 | 25.55 | 26.52 | 11,871 | -0.84(-3.06%) |
Nov 24, 2021 | 26.40 | 27.75 | 25.54 | 27.36 | 25,024 | +0.96(+3.65%) |
Nov 23, 2021 | 26.41 | 27.00 | 25.50 | 26.39 | 37,037 | -0.14(-0.53%) |
Nov 22, 2021 | 27.90 | 28.25 | 26.37 | 26.54 | 45,812 | -1.43(-5.13%) |
Nov 19, 2021 | 27.83 | 29.40 | 26.10 | 27.97 | 50,422 | +0.37(+1.34%) |
Nov 18, 2021 | 30.30 | 28.20 | 27.30 | 27.60 | 80,040 | -2.70(-8.91%) |
Nov 17, 2021 | 31.50 | 31.80 | 30.30 | 30.30 | 39,603 | -1.80(-5.61%) |
Nov 16, 2021 | 33.30 | 33.30 | 32.10 | 32.10 | 20,815 | -1.20(-3.60%) |
Nov 15, 2021 | 33.00 | 33.30 | 31.80 | 33.30 | 39,312 | +1.50(+4.72%) |
Nov 12, 2021 | 31.50 | 33.00 | 30.90 | 31.80 | 75,518 | +0.30(+0.95%) |
Nov 11, 2021 | 30.30 | 31.50 | 29.70 | 31.50 | 45,182 | +1.50(+5.00%) |
Nov 10, 2021 | 31.20 | 30.00 | 30.00 | 32,261 | -1.20(-3.85%) | |
Nov 09, 2021 | 32.10 | 32.70 | 31.20 | 31.20 | 23,598 | -1.50(-4.59%) |
Nov 08, 2021 | 31.20 | 33.00 | 30.90 | 32.70 | 74,786 | +1.80(+5.83%) |
Nov 05, 2021 | 30.90 | 31.80 | 30.30 | 30.90 | 27,752 | +0.00(+0.00%) |
Nov 04, 2021 | 31.20 | 31.80 | 30.75 | 30.90 | 27,573 | -0.60(-1.90%) |
Nov 03, 2021 | 30.60 | 31.80 | 30.30 | 31.50 | 23,887 | +0.00(+0.00%) |
Nov 02, 2021 | 31.50 | 32.40 | 30.00 | 31.50 | 139,761 | +0.60(+1.94%) |
Nov 01, 2021 | 30.30 | 30.65 | 30.60 | 30.90 | 30,280 | +0.90(+3.00%) |
Oct 29, 2021 | 30.00 | 30.60 | 30.00 | 30.00 | 22,962 | -0.30(-0.99%) |
Oct 28, 2021 | 30.00 | 30.30 | 29.70 | 30.30 | 26,023 | +0.30(+1.00%) |
Oct 27, 2021 | 30.30 | 30.60 | 30.00 | 30.00 | 22,841 | -0.60(-1.96%) |
Oct 26, 2021 | 30.90 | 30.60 | 25,551 | +0.30(+0.99%) | ||
Oct 25, 2021 | 29.10 | 30.60 | 29.01 | 30.30 | 32,439 | +1.77(+6.19%) |
Oct 22, 2021 | 30.90 | 30.90 | 28.50 | 28.53 | 65,570 | -2.37(-7.66%) |
Oct 21, 2021 | 30.30 | 31.20 | 30.30 | 30.90 | 17,971 | +0.60(+1.98%) |
Oct 20, 2021 | 31.80 | 31.80 | 30.30 | 30.30 | 42,515 | -1.80(-5.61%) |
Oct 19, 2021 | 30.30 | 32.70 | 30.30 | 32.10 | 44,665 | +1.50(+4.90%) |
Oct 18, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 19,385 | +0.00(+0.00%) |
Oct 15, 2021 | 30.60 | 30.90 | 30.30 | 30.60 | 17,725 | +0.00(+0.00%) |
Oct 14, 2021 | 30.90 | 31.20 | 30.30 | 30.60 | 29,680 | +0.00(+0.00%) |
Oct 13, 2021 | 30.60 | 30.90 | 30.60 | 30.60 | 8,587 | -0.15(-0.49%) |
Oct 12, 2021 | 30.90 | 31.80 | 30.60 | 30.75 | 14,728 | -0.15(-0.49%) |
Oct 11, 2021 | 30.60 | 31.20 | 30.60 | 30.90 | 18,028 | +0.00(+0.00%) |
Oct 08, 2021 | 32.70 | 32.70 | 30.90 | 30.90 | 22,329 | -1.50(-4.63%) |
Oct 07, 2021 | 30.90 | 32.40 | 30.60 | 32.40 | 40,159 | +2.10(+6.93%) |
Oct 06, 2021 | 30.30 | 30.90 | 30.00 | 30.30 | 17,188 | -0.60(-1.94%) |
Oct 05, 2021 | 32.10 | 32.70 | 30.60 | 30.90 | 33,065 | -2.10(-6.36%) |
Oct 04, 2021 | 30.90 | 33.30 | 30.00 | 33.00 | 71,674 | +2.40(+7.84%) |
Oct 01, 2021 | 30.90 | 31.50 | 30.00 | 30.60 | 25,265 | +0.00(+0.00%) |
Sep 30, 2021 | 30.30 | 30.60 | 30.00 | 30.60 | 23,438 | +0.30(+0.99%) |
Sep 29, 2021 | 31.50 | 31.74 | 30.30 | 30.30 | 37,569 | -1.50(-4.72%) |
Sep 28, 2021 | 32.10 | 32.34 | 31.50 | 31.80 | 12,240 | -0.60(-1.85%) |
Sep 27, 2021 | 30.60 | 32.40 | 30.60 | 32.40 | 18,726 | +1.20(+3.85%) |
Sep 24, 2021 | 32.40 | 32.40 | 30.60 | 31.20 | 29,848 | -1.80(-5.45%) |
Sep 23, 2021 | 32.70 | 33.90 | 32.10 | 33.00 | 20,347 | +0.00(+0.00%) |
Sep 22, 2021 | 30.00 | 33.00 | 30.00 | 33.00 | 44,802 | +2.70(+8.91%) |
Sep 21, 2021 | 31.20 | 31.50 | 29.41 | 30.30 | 46,813 | +0.00(+0.00%) |
Sep 20, 2021 | 32.10 | 32.10 | 30.00 | 30.30 | 58,504 | -0.30(-0.98%) |
Sep 17, 2021 | 33.60 | 34.47 | 30.30 | 30.60 | 97,265 | -3.30(-9.73%) |
Sep 16, 2021 | 33.30 | 34.20 | 33.30 | 33.90 | 17,083 | +0.00(+0.00%) |
Sep 15, 2021 | 33.90 | 34.50 | 33.00 | 33.90 | 28,214 | +0.60(+1.80%) |
Sep 14, 2021 | 34.50 | 35.37 | 33.30 | 33.30 | 29,717 | -1.20(-3.48%) |
Sep 13, 2021 | 36.30 | 36.20 | 34.50 | 34.50 | 29,365 | -1.20(-3.36%) |
Sep 10, 2021 | 36.00 | 36.03 | 35.10 | 35.70 | 15,991 | -0.30(-0.83%) |
Sep 09, 2021 | 35.40 | 36.60 | 35.40 | 36.00 | 16,974 | -0.30(-0.83%) |
Sep 08, 2021 | 36.30 | 36.60 | 34.80 | 36.30 | 19,562 | -0.05(-0.13%) |
Sep 07, 2021 | 37.50 | 38.70 | 36.30 | 36.35 | 25,911 | -1.15(-3.07%) |
Sep 03, 2021 | 39.00 | 39.60 | 37.20 | 37.50 | 20,303 | -1.80(-4.58%) |
Sep 02, 2021 | 37.80 | 39.30 | 37.80 | 39.30 | 29,318 | +1.20(+3.15%) |
Sep 01, 2021 | 38.10 | 39.30 | 37.80 | 38.10 | 18,838 | -0.60(-1.55%) |
Aug 31, 2021 | 36.00 | 39.00 | 35.94 | 38.70 | 51,924 | +3.00(+8.40%) |
Aug 30, 2021 | 36.60 | 36.90 | 35.40 | 35.70 | 22,582 | -1.50(-4.03%) |
Aug 27, 2021 | 36.30 | 37.80 | 36.00 | 37.20 | 17,836 | +0.90(+2.48%) |
Aug 26, 2021 | 37.80 | 38.70 | 35.70 | 36.30 | 24,210 | -1.20(-3.20%) |
Aug 25, 2021 | 37.80 | 38.10 | 36.90 | 37.50 | 16,483 | -0.90(-2.34%) |
Aug 24, 2021 | 35.40 | 38.40 | 35.40 | 38.40 | 36,633 | +2.40(+6.67%) |
Aug 23, 2021 | 33.90 | 36.00 | 33.60 | 36.00 | 30,535 | +1.80(+5.26%) |
Aug 20, 2021 | 33.60 | 35.10 | 33.60 | 34.20 | 23,525 | +0.30(+0.88%) |
Aug 19, 2021 | 36.00 | 36.60 | 33.61 | 33.90 | 26,102 | -2.10(-5.83%) |
Aug 18, 2021 | 36.90 | 37.50 | 35.70 | 36.00 | 18,208 | -0.90(-2.44%) |
Aug 17, 2021 | 35.10 | 38.63 | 35.10 | 36.90 | 33,027 | +0.90(+2.50%) |
Aug 16, 2021 | 36.90 | 37.50 | 35.70 | 36.00 | 36,283 | -1.20(-3.23%) |
Aug 13, 2021 | 37.20 | 38.10 | 34.50 | 37.20 | 132,244 | -0.60(-1.59%) |
Aug 12, 2021 | 39.60 | 40.50 | 36.90 | 37.80 | 65,094 | -2.10(-5.26%) |
Aug 11, 2021 | 40.80 | 41.55 | 39.90 | 39.90 | 20,647 | -0.90(-2.21%) |
Aug 10, 2021 | 41.40 | 42.00 | 39.90 | 40.80 | 40,908 | -0.90(-2.16%) |
Aug 09, 2021 | 39.90 | 42.60 | 39.90 | 41.70 | 28,378 | +0.90(+2.21%) |
Aug 06, 2021 | 40.20 | 41.10 | 39.90 | 40.80 | 22,646 | +0.30(+0.74%) |
Aug 05, 2021 | 40.20 | 41.63 | 39.60 | 40.50 | 32,337 | +0.60(+1.50%) |
Aug 04, 2021 | 41.10 | 42.30 | 39.60 | 39.90 | 29,982 | -1.20(-2.92%) |
Aug 03, 2021 | 42.90 | 42.90 | 39.30 | 41.10 | 35,423 | -1.50(-3.52%) |
Aug 02, 2021 | 40.80 | 42.60 | 40.50 | 42.60 | 22,741 | +1.50(+3.65%) |
Jul 30, 2021 | 42.00 | 43.05 | 39.30 | 41.10 | 41,294 | -0.90(-2.14%) |
Jul 29, 2021 | 44.40 | 44.70 | 41.70 | 42.00 | 28,160 | -2.40(-5.41%) |
Jul 28, 2021 | 42.00 | 45.00 | 41.40 | 44.40 | 28,528 | +2.70(+6.47%) |
Jul 27, 2021 | 41.10 | 42.00 | 40.20 | 41.70 | 25,350 | +0.00(+0.00%) |
Jul 26, 2021 | 42.36 | 43.80 | 40.80 | 41.70 | 31,142 | -0.60(-1.42%) |
Jul 23, 2021 | 43.80 | 44.25 | 41.40 | 42.30 | 40,973 | -1.50(-3.42%) |
Jul 22, 2021 | 45.60 | 45.95 | 43.50 | 43.80 | 18,158 | -1.80(-3.95%) |
Jul 21, 2021 | 45.60 | 46.50 | 45.15 | 45.60 | 28,070 | +0.60(+1.33%) |
Jul 20, 2021 | 42.60 | 45.00 | 42.60 | 45.00 | 45,216 | +2.40(+5.63%) |
Jul 19, 2021 | 43.80 | 44.60 | 42.30 | 42.60 | 61,487 | -1.80(-4.05%) |
Jul 16, 2021 | 45.60 | 48.00 | 43.95 | 44.40 | 61,108 | -1.20(-2.63%) |
Jul 15, 2021 | 46.50 | 47.70 | 44.40 | 45.60 | 45,803 | -1.50(-3.18%) |
Jul 14, 2021 | 48.00 | 48.45 | 46.80 | 47.10 | 30,350 | -0.60(-1.26%) |
Jul 13, 2021 | 48.90 | 49.80 | 47.40 | 47.70 | 44,767 | -1.80(-3.64%) |
Jul 12, 2021 | 51.00 | 51.90 | 49.20 | 49.50 | 30,044 | -2.10(-4.07%) |
Jul 09, 2021 | 50.70 | 51.60 | 49.62 | 51.60 | 23,358 | +1.80(+3.61%) |
Jul 08, 2021 | 49.80 | 51.90 | 49.20 | 49.80 | 25,888 | -1.80(-3.49%) |
Jul 07, 2021 | 51.90 | 52.20 | 48.60 | 51.60 | 49,503 | +0.90(+1.78%) |
Jul 06, 2021 | 53.10 | 53.70 | 49.80 | 50.70 | 96,942 | -3.00(-5.59%) |
Jul 02, 2021 | 54.00 | 54.90 | 52.80 | 53.70 | 31,626 | -0.90(-1.65%) |