Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.240 | 6.390 | 6.050 | 6.125 | 697,201 | +0.03(+0.49%) |
Aug 30, 2022 | 6.275 | 6.375 | 6.005 | 6.095 | 605,877 | -0.04(-0.65%) |
Aug 29, 2022 | 6.165 | 6.390 | 5.855 | 6.135 | 478,555 | -0.17(-2.70%) |
Aug 26, 2022 | 6.500 | 6.600 | 6.240 | 6.305 | 472,578 | -0.23(-3.45%) |
Aug 25, 2022 | 6.405 | 6.800 | 6.310 | 6.530 | 494,403 | +0.13(+2.03%) |
Aug 24, 2022 | 6.150 | 6.700 | 6.150 | 6.400 | 453,399 | +0.17(+2.73%) |
Aug 23, 2022 | 6.150 | 6.650 | 6.110 | 6.230 | 553,200 | -0.00(-0.08%) |
Aug 22, 2022 | 6.375 | 6.500 | 6.125 | 6.235 | 534,805 | -0.36(-5.53%) |
Aug 19, 2022 | 7.000 | 7.175 | 6.550 | 6.600 | 758,400 | -0.79(-10.69%) |
Aug 18, 2022 | 7.000 | 7.555 | 6.560 | 7.390 | 1,012,021 | +0.19(+2.71%) |
Aug 17, 2022 | 7.445 | 7.625 | 7.110 | 7.195 | 1,223,475 | -0.90(-11.17%) |
Aug 16, 2022 | 8.415 | 8.495 | 7.505 | 8.100 | 2,033,135 | -2.16(-21.05%) |
Aug 15, 2022 | 10.14 | 11.00 | 9.550 | 10.26 | 2,644,778 | +0.62(+6.43%) |
Aug 12, 2022 | 10.50 | 10.54 | 8.605 | 9.640 | 2,786,777 | -0.33(-3.36%) |
Aug 11, 2022 | 11.40 | 15.00 | 9.130 | 9.975 | 10,259,815 | +2.07(+26.27%) |
Aug 10, 2022 | 6.650 | 8.000 | 6.370 | 7.900 | 4,876,448 | +1.85(+30.58%) |
Aug 09, 2022 | 7.500 | 8.050 | 6.020 | 6.050 | 6,397,280 | -0.45(-6.85%) |
Aug 08, 2022 | 6.600 | 6.725 | 6.360 | 6.495 | 346,408 | -0.12(-1.74%) |
Aug 05, 2022 | 6.780 | 6.940 | 6.205 | 6.610 | 770,627 | +0.15(+2.24%) |
Aug 04, 2022 | 6.250 | 6.800 | 6.050 | 6.465 | 774,486 | +0.42(+7.04%) |
Aug 03, 2022 | 6.075 | 6.445 | 5.960 | 6.040 | 602,123 | -0.01(-0.25%) |
Aug 02, 2022 | 5.970 | 6.400 | 5.720 | 6.055 | 338,221 | +0.08(+1.34%) |
Aug 01, 2022 | 6.015 | 6.160 | 5.815 | 5.975 | 245,963 | -0.06(-0.91%) |
Jul 29, 2022 | 6.145 | 6.150 | 5.875 | 6.030 | 250,724 | -0.10(-1.71%) |
Jul 28, 2022 | 6.580 | 6.700 | 5.750 | 6.135 | 451,685 | -0.58(-8.71%) |
Jul 27, 2022 | 6.705 | 6.990 | 6.525 | 6.720 | 638,395 | +0.14(+2.21%) |
Jul 26, 2022 | 6.750 | 6.960 | 6.510 | 6.575 | 483,228 | -0.25(-3.66%) |
Jul 25, 2022 | 6.900 | 7.125 | 6.565 | 6.825 | 330,079 | -0.04(-0.58%) |
Jul 22, 2022 | 7.060 | 7.110 | 6.810 | 6.865 | 177,659 | -0.31(-4.32%) |
Jul 21, 2022 | 7.210 | 7.245 | 7.005 | 7.175 | 174,375 | -0.03(-0.42%) |
Jul 20, 2022 | 7.265 | 7.550 | 7.100 | 7.205 | 272,463 | -0.00(-0.07%) |
Jul 19, 2022 | 7.200 | 7.340 | 7.000 | 7.210 | 251,393 | +0.16(+2.20%) |
Jul 18, 2022 | 6.960 | 7.200 | 6.900 | 7.055 | 338,375 | +0.08(+1.15%) |
Jul 15, 2022 | 7.000 | 7.050 | 6.770 | 6.975 | 256,705 | -0.04(-0.64%) |
Jul 14, 2022 | 7.000 | 7.320 | 6.945 | 7.020 | 218,979 | -0.43(-5.77%) |
Jul 13, 2022 | 7.000 | 7.500 | 6.650 | 7.450 | 294,567 | -0.20(-2.61%) |
Jul 12, 2022 | 8.000 | 8.125 | 7.505 | 7.650 | 713,640 | +0.02(+0.20%) |
Jul 11, 2022 | 8.515 | 8.835 | 7.460 | 7.635 | 1,282,383 | +0.08(+0.99%) |
Jul 08, 2022 | 7.980 | 8.535 | 7.435 | 7.560 | 722,517 | -0.48(-5.97%) |
Jul 07, 2022 | 8.000 | 8.600 | 7.745 | 8.040 | 277,061 | +0.09(+1.13%) |
Jul 06, 2022 | 8.790 | 8.900 | 7.555 | 7.950 | 299,043 | -1.50(-15.87%) |
Jul 05, 2022 | 8.500 | 9.500 | 8.200 | 9.450 | 111,551 | +0.95(+11.18%) |
Jul 01, 2022 | 8.570 | 8.700 | 8.210 | 8.500 | 58,245 | +0.43(+5.26%) |
Jun 30, 2022 | 8.870 | 9.150 | 7.850 | 8.075 | 121,265 | -0.68(-7.71%) |
Jun 29, 2022 | 8.500 | 9.240 | 7.875 | 8.750 | 220,879 | +0.45(+5.42%) |
Jun 28, 2022 | 9.000 | 9.435 | 8.275 | 8.300 | 42,851 | -0.75(-8.29%) |
Jun 27, 2022 | 8.650 | 9.240 | 8.400 | 9.050 | 44,723 | +1.55(+20.67%) |
Jun 24, 2022 | 9.000 | 9.250 | 7.500 | 7.500 | 53,477 | -1.40(-15.78%) |
Jun 23, 2022 | 8.500 | 9.000 | 8.255 | 8.905 | 34,216 | +0.40(+4.76%) |
Jun 22, 2022 | 8.750 | 9.350 | 8.230 | 8.500 | 71,890 | +0.09(+1.07%) |
Jun 21, 2022 | 9.000 | 9.400 | 8.255 | 8.410 | 140,298 | -0.09(-1.06%) |
Jun 17, 2022 | 8.000 | 9.685 | 8.000 | 8.500 | 228,130 | +0.46(+5.66%) |
Jun 16, 2022 | 8.500 | 8.600 | 7.785 | 8.045 | 133,124 | -0.46(-5.35%) |
Jun 15, 2022 | 7.515 | 8.560 | 7.515 | 8.500 | 74,979 | +0.99(+13.18%) |
Jun 14, 2022 | 8.500 | 8.545 | 7.500 | 7.510 | 65,280 | -0.94(-11.12%) |
Jun 13, 2022 | 9.000 | 9.175 | 8.325 | 8.450 | 48,530 | -0.78(-8.45%) |
Jun 10, 2022 | 9.985 | 9.995 | 9.000 | 9.230 | 68,319 | -0.22(-2.33%) |
Jun 09, 2022 | 9.500 | 9.980 | 9.205 | 9.450 | 45,904 | +0.05(+0.59%) |
Jun 08, 2022 | 9.500 | 9.500 | 9.000 | 9.395 | 31,872 | +0.38(+4.22%) |
Jun 07, 2022 | 9.075 | 9.690 | 8.975 | 9.015 | 59,033 | -0.48(-5.11%) |
Jun 06, 2022 | 9.715 | 10.06 | 9.450 | 9.500 | 18,396 | -0.12(-1.25%) |
Jun 03, 2022 | 10.00 | 10.00 | 9.500 | 9.620 | 22,629 | -0.38(-3.80%) |
Jun 02, 2022 | 9.935 | 10.00 | 9.460 | 10.00 | 28,588 | +0.17(+1.73%) |
Jun 01, 2022 | 10.24 | 10.30 | 9.610 | 9.830 | 31,836 | -0.29(-2.87%) |
May 31, 2022 | 10.50 | 10.95 | 9.630 | 10.12 | 75,220 | -0.33(-3.11%) |
May 27, 2022 | 10.00 | 10.49 | 10.00 | 10.45 | 34,914 | +0.52(+5.24%) |
May 26, 2022 | 10.00 | 10.45 | 9.750 | 9.925 | 22,743 | +0.18(+1.85%) |
May 25, 2022 | 10.29 | 10.49 | 9.610 | 9.745 | 20,324 | -0.45(-4.41%) |
May 24, 2022 | 11.00 | 11.00 | 10.00 | 10.20 | 27,195 | -0.30(-2.90%) |
May 23, 2022 | 11.50 | 11.50 | 10.30 | 10.50 | 29,947 | -0.34(-3.14%) |
May 20, 2022 | 11.68 | 12.00 | 10.55 | 10.84 | 52,041 | +0.24(+2.26%) |
May 19, 2022 | 10.50 | 11.13 | 10.25 | 10.60 | 20,192 | +0.21(+1.97%) |
May 18, 2022 | 11.25 | 11.50 | 9.995 | 10.39 | 45,641 | -0.85(-7.52%) |
May 17, 2022 | 11.44 | 11.78 | 10.50 | 11.24 | 35,542 | +0.55(+5.14%) |
May 16, 2022 | 11.50 | 12.00 | 10.69 | 10.69 | 21,185 | -0.66(-5.81%) |
May 13, 2022 | 12.50 | 13.43 | 11.01 | 11.35 | 103,259 | -0.40(-3.40%) |
May 12, 2022 | 11.00 | 12.25 | 10.55 | 11.75 | 35,447 | +1.06(+9.92%) |
May 11, 2022 | 12.05 | 12.85 | 10.69 | 10.69 | 53,427 | -1.54(-12.59%) |
May 10, 2022 | 14.00 | 14.22 | 12.20 | 12.23 | 32,296 | -0.17(-1.37%) |
May 09, 2022 | 15.50 | 15.85 | 12.40 | 12.40 | 74,678 | -2.75(-18.15%) |
May 06, 2022 | 18.00 | 18.00 | 15.03 | 15.15 | 64,819 | -4.12(-21.38%) |
May 05, 2022 | 19.00 | 20.00 | 18.80 | 19.27 | 25,502 | -0.36(-1.81%) |
May 04, 2022 | 19.05 | 19.62 | 18.70 | 19.62 | 18,635 | +0.12(+0.62%) |
May 03, 2022 | 20.50 | 20.50 | 18.81 | 19.50 | 22,240 | -0.18(-0.91%) |
May 02, 2022 | 18.75 | 20.10 | 18.75 | 19.68 | 11,756 | +1.18(+6.41%) |
Apr 29, 2022 | 19.50 | 20.09 | 18.50 | 18.50 | 11,898 | -1.21(-6.16%) |
Apr 28, 2022 | 20.25 | 20.25 | 18.61 | 19.71 | 19,483 | -0.29(-1.43%) |
Apr 27, 2022 | 20.36 | 21.41 | 19.76 | 20.00 | 26,863 | +0.02(+0.10%) |
Apr 26, 2022 | 20.10 | 20.50 | 19.75 | 19.98 | 17,877 | -0.52(-2.54%) |
Apr 25, 2022 | 22.50 | 23.00 | 20.40 | 20.50 | 28,239 | -1.20(-5.55%) |
Apr 22, 2022 | 21.50 | 22.50 | 21.38 | 21.70 | 11,058 | +0.25(+1.17%) |
Apr 21, 2022 | 24.00 | 24.93 | 21.27 | 21.45 | 14,243 | -2.37(-9.95%) |
Apr 20, 2022 | 24.17 | 25.00 | 23.25 | 23.82 | 8,871 | -0.43(-1.75%) |
Apr 19, 2022 | 23.50 | 24.42 | 22.75 | 24.25 | 10,666 | +0.75(+3.17%) |
Apr 18, 2022 | 24.25 | 24.25 | 22.60 | 23.50 | 19,943 | -1.00(-4.06%) |
Apr 14, 2022 | 24.50 | 25.32 | 24.05 | 24.50 | 10,379 | -1.00(-3.92%) |
Apr 13, 2022 | 25.75 | 25.75 | 24.00 | 25.50 | 22,912 | +1.25(+5.15%) |
Apr 12, 2022 | 27.50 | 27.75 | 24.00 | 24.25 | 36,329 | -2.60(-9.68%) |
Apr 11, 2022 | 23.50 | 27.00 | 23.00 | 26.85 | 30,438 | +2.63(+10.86%) |
Apr 08, 2022 | 25.50 | 25.74 | 22.90 | 24.22 | 16,843 | -0.78(-3.12%) |
Apr 07, 2022 | 25.00 | 26.30 | 24.50 | 25.00 | 11,458 | -0.59(-2.29%) |
Apr 06, 2022 | 24.50 | 26.84 | 23.85 | 25.59 | 13,532 | -0.23(-0.91%) |
Apr 05, 2022 | 26.50 | 27.50 | 25.55 | 25.82 | 16,473 | -1.00(-3.75%) |
Apr 04, 2022 | 26.50 | 27.75 | 26.04 | 26.82 | 15,155 | +0.81(+3.11%) |
Apr 01, 2022 | 25.50 | 29.25 | 25.00 | 26.02 | 49,751 | -0.19(-0.73%) |
Mar 31, 2022 | 23.80 | 26.98 | 23.63 | 26.20 | 43,448 | +2.34(+9.81%) |
Mar 30, 2022 | 21.55 | 24.00 | 21.50 | 23.86 | 42,279 | +2.12(+9.75%) |
Mar 29, 2022 | 20.02 | 22.00 | 20.02 | 21.75 | 14,675 | +1.75(+8.73%) |
Mar 28, 2022 | 21.38 | 21.50 | 19.68 | 20.00 | 25,804 | -1.11(-5.24%) |
Mar 25, 2022 | 22.50 | 22.50 | 20.85 | 21.11 | 8,420 | -0.94(-4.26%) |
Mar 24, 2022 | 21.50 | 22.50 | 21.05 | 22.05 | 13,920 | +0.41(+1.87%) |
Mar 23, 2022 | 21.61 | 22.42 | 21.50 | 21.64 | 16,699 | -0.27(-1.21%) |
Mar 22, 2022 | 21.95 | 21.95 | 21.00 | 21.91 | 13,356 | +0.61(+2.84%) |
Mar 21, 2022 | 22.39 | 22.39 | 20.60 | 21.30 | 15,678 | -1.20(-5.33%) |
Mar 18, 2022 | 20.04 | 22.50 | 20.04 | 22.50 | 17,779 | +1.90(+9.22%) |
Mar 17, 2022 | 19.95 | 20.75 | 19.50 | 20.60 | 25,006 | +0.89(+4.52%) |
Mar 16, 2022 | 19.00 | 20.50 | 18.51 | 19.71 | 31,810 | +1.30(+7.09%) |
Mar 15, 2022 | 18.50 | 18.86 | 18.00 | 18.41 | 16,672 | +0.21(+1.13%) |
Mar 14, 2022 | 19.50 | 19.98 | 18.18 | 18.20 | 23,885 | -0.98(-5.08%) |
Mar 11, 2022 | 20.21 | 20.88 | 19.05 | 19.18 | 18,286 | -1.04(-5.12%) |
Mar 10, 2022 | 21.48 | 21.48 | 20.00 | 20.21 | 11,372 | -1.27(-5.89%) |
Mar 09, 2022 | 19.88 | 21.48 | 19.75 | 21.48 | 16,115 | +1.43(+7.11%) |
Mar 08, 2022 | 19.00 | 20.99 | 18.59 | 20.05 | 21,630 | +0.90(+4.70%) |
Mar 07, 2022 | 20.00 | 20.16 | 19.10 | 19.15 | 21,980 | -1.02(-5.06%) |
Mar 04, 2022 | 19.90 | 20.44 | 19.50 | 20.17 | 20,532 | +0.08(+0.37%) |
Mar 03, 2022 | 20.43 | 20.84 | 19.96 | 20.09 | 22,819 | -0.30(-1.50%) |
Mar 02, 2022 | 21.20 | 22.25 | 20.00 | 20.40 | 24,404 | -0.80(-3.77%) |
Mar 01, 2022 | 22.00 | 22.48 | 21.20 | 21.20 | 13,668 | -0.55(-2.55%) |
Feb 28, 2022 | 21.50 | 22.50 | 21.00 | 21.75 | 15,003 | +0.03(+0.14%) |
Feb 25, 2022 | 22.00 | 22.80 | 21.50 | 21.73 | 22,487 | -0.71(-3.19%) |
Feb 24, 2022 | 20.50 | 22.44 | 20.05 | 22.44 | 22,201 | -0.06(-0.27%) |
Feb 23, 2022 | 23.00 | 23.90 | 21.50 | 22.50 | 14,775 | -0.13(-0.57%) |
Feb 22, 2022 | 23.00 | 23.50 | 21.09 | 22.63 | 33,567 | -0.70(-3.00%) |
Feb 18, 2022 | 23.33 | 0 | +3.20(+15.93%) | |||
Feb 17, 2022 | 23.50 | 24.50 | 20.12 | 20.12 | 38,428 | -3.00(-12.99%) |
Feb 16, 2022 | 23.50 | 23.95 | 22.00 | 23.13 | 35,045 | -0.36(-1.53%) |
Feb 15, 2022 | 20.28 | 23.75 | 20.28 | 23.49 | 61,164 | +3.37(+16.75%) |
Feb 14, 2022 | 20.00 | 20.80 | 19.51 | 20.12 | 19,577 | +0.12(+0.60%) |
Feb 11, 2022 | 21.00 | 21.49 | 20.00 | 20.00 | 13,382 | -0.94(-4.49%) |
Feb 10, 2022 | 20.00 | 21.99 | 20.00 | 20.94 | 28,779 | +0.20(+0.96%) |
Feb 09, 2022 | 19.00 | 21.00 | 19.00 | 20.74 | 50,332 | +1.75(+9.22%) |
Feb 08, 2022 | 19.40 | 19.50 | 18.75 | 18.99 | 14,976 | -0.48(-2.44%) |
Feb 07, 2022 | 19.00 | 19.95 | 19.00 | 19.46 | 17,866 | +0.50(+2.61%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.80 | 18.97 | 42,192 | -0.08(-0.42%) |
Feb 03, 2022 | 19.69 | 19.00 | 19.05 | 29,066 | -0.64(-3.25%) | |
Feb 02, 2022 | 21.00 | 21.48 | 19.21 | 19.69 | 16,216 | -1.18(-5.68%) |
Feb 01, 2022 | 21.00 | 22.20 | 20.40 | 20.88 | 25,882 | +2.05(+10.86%) |
Jan 28, 2022 | 19.45 | 19.49 | 18.18 | 18.83 | 18,407 | -0.44(-2.26%) |
Jan 27, 2022 | 20.37 | 20.45 | 19.00 | 19.27 | 22,185 | -0.61(-3.09%) |
Jan 26, 2022 | 20.50 | 21.05 | 19.43 | 19.88 | 29,589 | -0.17(-0.85%) |
Jan 25, 2022 | 19.00 | 20.25 | 18.60 | 20.05 | 17,648 | +0.61(+3.11%) |
Jan 24, 2022 | 18.00 | 20.00 | 17.50 | 19.45 | 56,607 | -0.20(-0.99%) |
Jan 21, 2022 | 20.00 | 20.43 | 19.00 | 19.64 | 46,105 | -0.39(-1.95%) |
Jan 20, 2022 | 20.50 | 21.45 | 20.00 | 20.03 | 24,270 | -0.15(-0.77%) |
Jan 19, 2022 | 21.00 | 21.50 | 20.00 | 20.18 | 23,596 | -0.94(-4.45%) |
Jan 18, 2022 | 20.50 | 21.93 | 20.30 | 21.12 | 21,530 | +0.33(+1.59%) |
Jan 14, 2022 | 20.80 | 0 | +0.34(+1.66%) | |||
Jan 13, 2022 | 21.75 | 21.75 | 20.30 | 20.45 | 33,526 | -1.19(-5.50%) |
Jan 12, 2022 | 22.95 | 22.95 | 21.25 | 21.64 | 35,750 | -0.37(-1.66%) |
Jan 11, 2022 | 24.02 | 24.25 | 21.98 | 22.01 | 92,073 | -1.48(-6.32%) |
Jan 10, 2022 | 23.35 | 23.50 | 21.52 | 23.50 | 32,362 | +0.10(+0.41%) |
Jan 07, 2022 | 23.30 | 24.50 | 23.30 | 23.40 | 18,622 | -0.62(-2.56%) |
Jan 06, 2022 | 24.50 | 26.39 | 23.26 | 24.02 | 29,094 | -0.98(-3.92%) |
Jan 05, 2022 | 26.50 | 27.25 | 24.62 | 25.00 | 25,352 | -1.50(-5.68%) |
Jan 04, 2022 | 28.04 | 28.30 | 25.64 | 26.50 | 32,648 | -1.82(-6.43%) |
Jan 03, 2022 | 25.50 | 28.75 | 25.62 | 28.32 | 33,430 | +2.51(+9.72%) |
Dec 31, 2021 | 25.00 | 26.00 | 24.50 | 25.81 | 40,688 | +0.56(+2.22%) |
Dec 30, 2021 | 23.00 | 26.39 | 23.00 | 25.25 | 80,459 | +2.07(+8.95%) |
Dec 29, 2021 | 23.50 | 24.75 | 22.77 | 23.18 | 66,786 | -0.76(-3.18%) |
Dec 28, 2021 | 25.15 | 25.68 | 23.50 | 23.93 | 65,133 | -1.27(-5.02%) |
Dec 27, 2021 | 25.50 | 25.73 | 25.10 | 25.20 | 35,505 | -0.54(-2.08%) |
Dec 23, 2021 | 25.50 | 26.00 | 25.02 | 25.73 | 32,896 | +0.43(+1.72%) |
Dec 22, 2021 | 26.07 | 26.75 | 25.30 | 25.30 | 24,926 | -1.70(-6.30%) |
Dec 21, 2021 | 25.50 | 27.40 | 25.50 | 27.00 | 57,555 | +1.00(+3.85%) |
Dec 20, 2021 | 26.50 | 26.50 | 25.20 | 26.00 | 43,632 | -1.50(-5.45%) |
Dec 17, 2021 | 26.00 | 27.50 | 25.15 | 27.50 | 34,828 | +1.23(+4.68%) |
Dec 16, 2021 | 26.40 | 27.50 | 26.00 | 26.27 | 26,134 | -0.48(-1.78%) |
Dec 15, 2021 | 26.30 | 26.80 | 24.55 | 26.75 | 34,154 | +0.00(+0.00%) |
Dec 14, 2021 | 26.90 | 28.00 | 26.15 | 26.75 | 22,974 | +0.23(+0.89%) |
Dec 13, 2021 | 29.00 | 29.00 | 26.51 | 26.51 | 25,216 | -1.91(-6.74%) |
Dec 10, 2021 | 29.50 | 29.50 | 28.00 | 28.43 | 22,083 | -0.63(-2.19%) |
Dec 09, 2021 | 30.00 | 30.50 | 29.06 | 29.06 | 22,361 | -1.29(-4.23%) |
Dec 08, 2021 | 28.00 | 30.50 | 27.50 | 30.34 | 32,883 | +1.89(+6.66%) |
Dec 07, 2021 | 27.50 | 29.53 | 27.27 | 28.45 | 52,241 | +1.03(+3.76%) |
Dec 06, 2021 | 26.00 | 28.16 | 24.75 | 27.42 | 46,450 | +1.10(+4.18%) |
Dec 03, 2021 | 29.03 | 29.50 | 25.00 | 26.32 | 79,448 | -2.83(-9.71%) |
Dec 02, 2021 | 30.50 | 30.85 | 28.56 | 29.15 | 60,868 | -0.36(-1.22%) |
Dec 01, 2021 | 32.50 | 34.00 | 29.50 | 29.51 | 129,708 | -1.48(-4.78%) |
Nov 30, 2021 | 31.50 | 31.77 | 31.01 | 30.99 | 39,912 | -0.34(-1.09%) |
Nov 29, 2021 | 32.93 | 33.20 | 31.00 | 31.33 | 31,834 | -1.18(-3.63%) |
Nov 26, 2021 | 32.50 | 34.00 | 31.95 | 32.51 | 57,416 | +0.01(+0.03%) |
Nov 24, 2021 | 30.50 | 32.50 | 30.50 | 32.50 | 26,569 | +1.98(+6.49%) |
Nov 23, 2021 | 30.30 | 32.50 | 29.55 | 30.52 | 41,507 | +0.77(+2.59%) |
Nov 22, 2021 | 32.50 | 33.00 | 29.51 | 29.75 | 59,267 | -2.53(-7.85%) |
Nov 19, 2021 | 32.41 | 35.50 | 31.66 | 32.28 | 72,354 | +1.18(+3.79%) |
Nov 18, 2021 | 33.00 | 31.47 | 30.50 | 31.11 | 56,000 | -1.81(-5.50%) |
Nov 17, 2021 | 34.53 | 34.79 | 32.62 | 32.91 | 67,273 | -1.84(-5.28%) |
Nov 16, 2021 | 35.50 | 35.94 | 34.05 | 34.75 | 44,046 | -0.75(-2.11%) |
Nov 15, 2021 | 35.50 | 36.22 | 35.50 | 35.50 | 31,914 | -0.25(-0.70%) |
Nov 12, 2021 | 36.50 | 36.94 | 35.60 | 35.75 | 43,278 | -0.75(-2.05%) |
Nov 11, 2021 | 37.00 | 37.44 | 36.01 | 36.50 | 52,490 | -0.95(-2.54%) |
Nov 10, 2021 | 38.40 | 37.10 | 37.45 | 50,842 | -1.06(-2.75%) | |
Nov 09, 2021 | 39.10 | 39.50 | 38.00 | 38.51 | 44,860 | -0.82(-2.07%) |
Nov 08, 2021 | 39.51 | 40.00 | 39.00 | 39.33 | 37,186 | -0.07(-0.18%) |
Nov 05, 2021 | 41.00 | 41.65 | 38.00 | 39.40 | 97,574 | -1.46(-3.57%) |
Nov 04, 2021 | 41.50 | 41.60 | 40.51 | 40.85 | 52,981 | +0.22(+0.55%) |
Nov 03, 2021 | 39.50 | 41.00 | 39.50 | 40.63 | 45,460 | +0.48(+1.18%) |
Nov 02, 2021 | 40.50 | 40.45 | 39.09 | 40.16 | 31,662 | +0.00(+0.00%) |
Nov 01, 2021 | 39.51 | 40.37 | 39.62 | 40.16 | 37,732 | +1.43(+3.69%) |
Oct 29, 2021 | 40.45 | 40.62 | 38.73 | 38.73 | 65,968 | -1.52(-3.79%) |
Oct 28, 2021 | 40.50 | 40.87 | 40.00 | 40.25 | 39,695 | +0.02(+0.06%) |
Oct 27, 2021 | 42.00 | 42.38 | 40.00 | 40.23 | 68,871 | -1.82(-4.34%) |
Oct 26, 2021 | 43.00 | 42.05 | 63,826 | -1.55(-3.56%) | ||
Oct 25, 2021 | 44.00 | 44.42 | 42.75 | 43.60 | 47,841 | -0.32(-0.73%) |
Oct 22, 2021 | 46.50 | 48.00 | 43.06 | 43.92 | 215,302 | +2.62(+6.33%) |
Oct 21, 2021 | 41.62 | 42.24 | 41.25 | 41.30 | 150,050 | -0.70(-1.65%) |
Oct 20, 2021 | 42.40 | 42.40 | 41.41 | 42.00 | 19,748 | -0.11(-0.26%) |
Oct 19, 2021 | 40.80 | 42.40 | 40.50 | 42.11 | 23,028 | +1.09(+2.67%) |
Oct 18, 2021 | 41.48 | 41.49 | 40.62 | 41.02 | 24,575 | -0.35(-0.85%) |
Oct 15, 2021 | 44.50 | 44.50 | 41.00 | 41.37 | 43,998 | -1.36(-3.18%) |
Oct 14, 2021 | 44.45 | 45.50 | 42.26 | 42.73 | 28,522 | -1.32(-3.00%) |
Oct 13, 2021 | 43.50 | 44.50 | 43.09 | 44.05 | 14,255 | +0.55(+1.28%) |
Oct 12, 2021 | 42.00 | 43.50 | 42.00 | 43.49 | 22,500 | +1.59(+3.78%) |
Oct 11, 2021 | 42.50 | 43.30 | 41.75 | 41.91 | 25,591 | -0.70(-1.64%) |
Oct 08, 2021 | 43.98 | 44.25 | 42.19 | 42.60 | 24,729 | -0.52(-1.21%) |
Oct 07, 2021 | 43.00 | 44.45 | 43.00 | 43.12 | 21,542 | +0.10(+0.24%) |
Oct 06, 2021 | 43.00 | 43.59 | 42.69 | 43.02 | 29,356 | -0.77(-1.76%) |
Oct 05, 2021 | 45.12 | 45.50 | 43.50 | 43.79 | 35,352 | -0.77(-1.72%) |
Oct 04, 2021 | 46.50 | 46.81 | 44.51 | 44.55 | 49,883 | -2.34(-4.99%) |
Oct 01, 2021 | 46.00 | 54.00 | 44.50 | 46.90 | 207,817 | +1.14(+2.48%) |
Sep 30, 2021 | 45.50 | 46.50 | 45.02 | 45.76 | 19,128 | +0.75(+1.68%) |
Sep 29, 2021 | 48.00 | 48.50 | 45.00 | 45.01 | 30,009 | -2.00(-4.25%) |
Sep 28, 2021 | 49.00 | 49.99 | 46.89 | 47.01 | 31,381 | -2.52(-5.09%) |
Sep 27, 2021 | 49.00 | 50.50 | 48.00 | 49.52 | 25,187 | +0.62(+1.27%) |
Sep 24, 2021 | 50.00 | 50.50 | 48.51 | 48.91 | 28,126 | -1.34(-2.68%) |
Sep 23, 2021 | 48.50 | 50.50 | 48.00 | 50.25 | 22,844 | +1.16(+2.37%) |
Sep 22, 2021 | 47.00 | 50.50 | 45.60 | 49.09 | 41,948 | +1.59(+3.34%) |
Sep 21, 2021 | 46.50 | 48.93 | 46.02 | 47.50 | 29,276 | +1.00(+2.15%) |
Sep 20, 2021 | 49.50 | 50.00 | 46.00 | 46.50 | 54,617 | -3.50(-7.00%) |
Sep 17, 2021 | 49.73 | 51.50 | 48.62 | 50.00 | 35,137 | +0.00(+0.00%) |
Sep 16, 2021 | 51.00 | 52.50 | 49.28 | 50.00 | 72,995 | -2.50(-4.76%) |
Sep 15, 2021 | 54.00 | 54.50 | 50.50 | 52.50 | 83,191 | -1.00(-1.87%) |
Sep 14, 2021 | 49.50 | 53.50 | 48.84 | 53.50 | 154,281 | +4.02(+8.14%) |
Sep 13, 2021 | 51.11 | 52.00 | 46.15 | 49.48 | 150,285 | -4.02(-7.52%) |
Sep 10, 2021 | 53.50 | 56.00 | 50.00 | 53.50 | 916,587 | +10.17(+23.47%) |
Sep 09, 2021 | 43.00 | 44.40 | 42.68 | 43.33 | 119,413 | +0.33(+0.77%) |
Sep 08, 2021 | 44.50 | 44.74 | 42.75 | 43.00 | 33,236 | -1.41(-3.16%) |
Sep 07, 2021 | 45.76 | 46.80 | 44.08 | 44.41 | 41,290 | -1.69(-3.67%) |
Sep 03, 2021 | 46.00 | 46.95 | 45.95 | 46.09 | 20,166 | +0.05(+0.10%) |
Sep 02, 2021 | 46.00 | 46.99 | 46.00 | 46.05 | 25,497 | -0.20(-0.42%) |