Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.490 | 4.067 | 4.207 | 25,851 | +0.01(+0.18%) |
May 27, 2022 | 3.750 | 4.250 | 3.750 | 4.200 | 45,286 | +0.35(+9.02%) |
May 26, 2022 | 4.095 | 4.095 | 3.763 | 3.853 | 39,423 | +0.02(+0.52%) |
May 25, 2022 | 3.775 | 3.998 | 3.683 | 3.833 | 26,402 | +0.02(+0.39%) |
May 24, 2022 | 4.000 | 4.138 | 3.775 | 3.817 | 40,194 | -0.10(-2.43%) |
May 23, 2022 | 4.045 | 4.170 | 3.822 | 3.913 | 35,244 | +0.01(+0.32%) |
May 20, 2022 | 4.250 | 4.500 | 3.837 | 3.900 | 45,212 | -0.34(-7.96%) |
May 19, 2022 | 4.250 | 4.272 | 4.095 | 4.237 | 37,798 | +0.17(+4.24%) |
May 18, 2022 | 4.865 | 4.865 | 4.013 | 4.065 | 34,238 | -0.31(-7.03%) |
May 17, 2022 | 5.497 | 5.622 | 4.125 | 4.372 | 103,262 | -0.13(-2.83%) |
May 16, 2022 | 4.247 | 4.725 | 4.003 | 4.500 | 65,144 | +0.45(+11.18%) |
May 13, 2022 | 4.000 | 4.207 | 3.810 | 4.048 | 56,063 | +0.12(+3.06%) |
May 12, 2022 | 3.500 | 4.240 | 3.350 | 3.928 | 156,273 | +0.52(+15.09%) |
May 11, 2022 | 3.895 | 4.247 | 3.257 | 3.413 | 144,958 | -0.59(-14.69%) |
May 10, 2022 | 4.250 | 4.247 | 3.812 | 4.000 | 39,220 | +0.14(+3.56%) |
May 09, 2022 | 4.125 | 4.343 | 3.752 | 3.862 | 67,534 | -0.25(-6.02%) |
May 06, 2022 | 4.707 | 4.707 | 3.945 | 4.110 | 156,996 | -0.42(-9.37%) |
May 05, 2022 | 4.820 | 5.100 | 4.415 | 4.535 | 76,744 | -0.46(-9.25%) |
May 04, 2022 | 5.500 | 5.622 | 4.500 | 4.997 | 234,956 | -0.25(-4.81%) |
May 03, 2022 | 5.400 | 6.035 | 5.228 | 5.250 | 124,226 | -0.14(-2.60%) |
May 02, 2022 | 5.372 | 5.720 | 5.250 | 5.390 | 76,038 | +0.23(+4.41%) |
Apr 29, 2022 | 5.750 | 5.750 | 5.162 | 5.162 | 78,702 | -0.39(-7.07%) |
Apr 28, 2022 | 5.582 | 5.700 | 5.128 | 5.555 | 41,590 | +0.05(+1.00%) |
Apr 27, 2022 | 5.673 | 5.775 | 5.450 | 5.500 | 63,488 | -0.10(-1.74%) |
Apr 26, 2022 | 6.000 | 6.247 | 5.582 | 5.598 | 34,543 | -0.40(-6.71%) |
Apr 25, 2022 | 6.170 | 6.250 | 5.875 | 6.000 | 30,142 | -0.23(-3.69%) |
Apr 22, 2022 | 6.150 | 6.525 | 6.027 | 6.230 | 39,393 | +0.08(+1.30%) |
Apr 21, 2022 | 6.250 | 6.410 | 5.862 | 6.150 | 41,944 | -0.26(-4.06%) |
Apr 20, 2022 | 6.500 | 6.617 | 6.258 | 6.410 | 50,734 | -0.12(-1.91%) |
Apr 19, 2022 | 6.650 | 6.875 | 6.508 | 6.535 | 29,452 | -0.16(-2.43%) |
Apr 18, 2022 | 7.000 | 7.300 | 6.607 | 6.697 | 134,932 | -0.12(-1.69%) |
Apr 14, 2022 | 6.978 | 7.013 | 6.700 | 6.812 | 31,116 | -0.10(-1.45%) |
Apr 13, 2022 | 6.500 | 7.175 | 6.562 | 6.912 | 49,387 | +0.10(+1.43%) |
Apr 12, 2022 | 7.162 | 8.188 | 6.558 | 6.815 | 131,527 | -0.30(-4.22%) |
Apr 11, 2022 | 7.487 | 7.487 | 6.875 | 7.115 | 82,495 | -0.47(-6.17%) |
Apr 08, 2022 | 8.227 | 8.227 | 7.500 | 7.582 | 58,181 | -0.55(-6.79%) |
Apr 07, 2022 | 8.000 | 8.300 | 7.500 | 8.135 | 75,035 | +0.01(+0.12%) |
Apr 06, 2022 | 8.750 | 8.775 | 7.945 | 8.125 | 90,928 | -0.40(-4.72%) |
Apr 05, 2022 | 8.250 | 9.355 | 7.793 | 8.527 | 283,172 | +0.30(+3.68%) |
Apr 04, 2022 | 8.000 | 8.485 | 7.980 | 8.225 | 63,757 | +0.16(+1.95%) |
Apr 01, 2022 | 7.875 | 8.750 | 7.768 | 8.068 | 128,858 | +0.19(+2.44%) |
Mar 31, 2022 | 7.285 | 8.250 | 6.793 | 7.875 | 313,889 | +0.21(+2.74%) |
Mar 30, 2022 | 7.750 | 7.978 | 7.548 | 7.665 | 40,930 | +0.04(+0.52%) |
Mar 29, 2022 | 7.188 | 8.123 | 7.188 | 7.625 | 67,644 | +0.44(+6.09%) |
Mar 28, 2022 | 7.500 | 7.747 | 7.188 | 7.188 | 33,465 | -0.23(-3.10%) |
Mar 25, 2022 | 7.370 | 7.495 | 7.125 | 7.418 | 47,869 | +0.17(+2.31%) |
Mar 24, 2022 | 7.870 | 7.875 | 7.250 | 7.250 | 36,703 | -0.41(-5.35%) |
Mar 23, 2022 | 7.537 | 7.987 | 7.500 | 7.660 | 37,250 | +0.15(+1.93%) |
Mar 22, 2022 | 7.157 | 7.750 | 7.128 | 7.515 | 65,046 | +0.31(+4.27%) |
Mar 21, 2022 | 7.500 | 7.500 | 6.878 | 7.207 | 66,910 | +0.40(+5.91%) |
Mar 18, 2022 | 7.250 | 7.848 | 6.805 | 6.805 | 79,088 | -0.75(-9.90%) |
Mar 17, 2022 | 7.000 | 7.570 | 6.758 | 7.553 | 54,271 | +0.61(+8.71%) |
Mar 16, 2022 | 6.500 | 7.220 | 6.500 | 6.947 | 52,352 | +0.48(+7.46%) |
Mar 15, 2022 | 6.750 | 7.025 | 6.160 | 6.465 | 68,263 | -0.55(-7.84%) |
Mar 14, 2022 | 7.438 | 7.497 | 6.750 | 7.015 | 53,882 | -0.05(-0.67%) |
Mar 11, 2022 | 7.450 | 8.000 | 6.997 | 7.062 | 85,297 | -0.84(-10.63%) |
Mar 10, 2022 | 7.750 | 7.902 | 7.258 | 7.902 | 69,544 | -0.15(-1.83%) |
Mar 09, 2022 | 7.750 | 8.050 | 7.093 | 8.050 | 109,887 | +0.80(+11.03%) |
Mar 08, 2022 | 7.250 | 7.375 | 6.750 | 7.250 | 87,981 | +0.29(+4.20%) |
Mar 07, 2022 | 6.500 | 7.075 | 6.430 | 6.957 | 72,752 | +0.16(+2.35%) |
Mar 04, 2022 | 6.750 | 7.025 | 6.375 | 6.798 | 73,642 | -0.28(-3.96%) |
Mar 03, 2022 | 7.130 | 7.372 | 6.790 | 7.077 | 41,354 | -0.15(-2.08%) |
Mar 02, 2022 | 7.475 | 7.500 | 6.643 | 7.228 | 99,776 | +0.21(+3.07%) |
Mar 01, 2022 | 6.500 | 7.348 | 6.500 | 7.013 | 206,566 | +0.56(+8.72%) |
Feb 28, 2022 | 6.250 | 6.605 | 6.045 | 6.450 | 35,360 | +0.10(+1.61%) |
Feb 25, 2022 | 6.950 | 6.400 | 6.170 | 6.348 | 66,330 | +0.38(+6.28%) |
Feb 24, 2022 | 5.628 | 5.978 | 5.253 | 5.973 | 72,558 | +0.21(+3.69%) |
Feb 23, 2022 | 5.800 | 6.250 | 5.675 | 5.760 | 33,194 | -0.20(-3.27%) |
Feb 22, 2022 | 6.250 | 6.330 | 5.872 | 5.955 | 43,958 | +0.05(+0.85%) |
Feb 18, 2022 | 5.905 | 0 | -0.17(-2.84%) | |||
Feb 17, 2022 | 6.450 | 6.497 | 5.820 | 6.077 | 49,446 | -0.35(-5.45%) |
Feb 16, 2022 | 6.500 | 6.675 | 6.138 | 6.428 | 29,123 | -0.25(-3.71%) |
Feb 15, 2022 | 6.500 | 6.680 | 6.308 | 6.675 | 29,298 | +0.56(+9.11%) |
Feb 14, 2022 | 6.500 | 6.497 | 6.005 | 6.117 | 28,268 | -0.04(-0.57%) |
Feb 11, 2022 | 6.925 | 6.925 | 6.128 | 6.152 | 60,599 | -0.51(-7.62%) |
Feb 10, 2022 | 6.575 | 7.000 | 6.378 | 6.660 | 78,771 | +0.01(+0.19%) |
Feb 09, 2022 | 6.710 | 6.820 | 6.305 | 6.647 | 54,950 | +0.35(+5.52%) |
Feb 08, 2022 | 6.565 | 6.170 | 6.300 | 55,166 | -0.27(-4.04%) | |
Feb 07, 2022 | 6.435 | 6.750 | 6.282 | 6.565 | 37,433 | +0.20(+3.10%) |
Feb 04, 2022 | 6.000 | 6.463 | 6.000 | 6.367 | 47,501 | +0.24(+3.96%) |
Feb 03, 2022 | 6.250 | 6.005 | 6.125 | 69,517 | -0.26(-4.11%) | |
Feb 02, 2022 | 7.487 | 7.500 | 6.312 | 6.388 | 148,092 | -0.61(-8.75%) |
Feb 01, 2022 | 6.500 | 7.100 | 6.428 | 7.000 | 133,619 | +0.62(+9.72%) |
Jan 31, 2022 | 6.250 | 6.380 | 112,384 | +0.53(+9.01%) | ||
Jan 28, 2022 | 5.683 | 5.888 | 5.487 | 5.853 | 90,846 | +0.27(+4.79%) |
Jan 27, 2022 | 6.500 | 6.455 | 5.497 | 5.585 | 87,465 | -0.41(-6.88%) |
Jan 26, 2022 | 6.750 | 6.718 | 5.830 | 5.997 | 111,463 | -0.11(-1.80%) |
Jan 25, 2022 | 5.625 | 6.418 | 5.622 | 6.107 | 136,301 | +0.43(+7.57%) |
Jan 24, 2022 | 5.750 | 5.750 | 5.145 | 5.678 | 149,815 | -0.08(-1.30%) |
Jan 21, 2022 | 6.375 | 6.452 | 5.725 | 5.753 | 133,611 | -0.53(-8.44%) |
Jan 20, 2022 | 6.500 | 6.697 | 6.255 | 6.282 | 116,589 | -0.13(-2.07%) |
Jan 19, 2022 | 6.450 | 6.730 | 6.270 | 6.415 | 97,510 | -0.09(-1.35%) |
Jan 18, 2022 | 6.500 | 6.750 | 6.400 | 6.503 | 117,548 | -0.32(-4.73%) |
Jan 14, 2022 | 6.825 | 0 | +0.06(+0.92%) | |||
Jan 13, 2022 | 7.500 | 7.500 | 6.765 | 6.763 | 172,649 | -0.52(-7.20%) |
Jan 12, 2022 | 7.997 | 8.000 | 7.250 | 7.287 | 153,835 | -0.40(-5.14%) |
Jan 11, 2022 | 7.535 | 8.000 | 7.500 | 7.683 | 88,693 | +0.15(+1.99%) |
Jan 10, 2022 | 7.770 | 8.200 | 7.375 | 7.532 | 79,109 | -0.24(-3.06%) |
Jan 07, 2022 | 7.947 | 8.245 | 7.625 | 7.770 | 103,669 | -0.11(-1.36%) |
Jan 06, 2022 | 8.113 | 8.495 | 7.545 | 7.878 | 78,537 | -0.13(-1.62%) |
Jan 05, 2022 | 8.750 | 8.963 | 8.000 | 8.008 | 94,351 | -0.70(-8.04%) |
Jan 04, 2022 | 9.250 | 9.625 | 8.250 | 8.707 | 105,995 | -0.54(-5.86%) |
Jan 03, 2022 | 8.750 | 9.398 | 8.500 | 9.250 | 248,327 | +0.82(+9.79%) |
Dec 31, 2021 | 7.973 | 8.845 | 7.973 | 8.425 | 153,411 | +0.44(+5.51%) |
Dec 30, 2021 | 7.500 | 8.225 | 7.487 | 7.985 | 264,845 | +0.82(+11.41%) |
Dec 29, 2021 | 7.430 | 7.572 | 7.150 | 7.168 | 164,320 | -0.41(-5.38%) |
Dec 28, 2021 | 8.002 | 8.250 | 7.375 | 7.575 | 161,370 | -0.42(-5.28%) |
Dec 27, 2021 | 9.110 | 9.350 | 7.875 | 7.997 | 243,358 | -1.04(-11.48%) |
Dec 23, 2021 | 8.475 | 9.250 | 8.375 | 9.035 | 204,372 | +0.90(+11.03%) |
Dec 22, 2021 | 8.000 | 8.350 | 7.835 | 8.137 | 179,756 | -0.10(-1.15%) |
Dec 21, 2021 | 7.725 | 8.387 | 7.450 | 8.232 | 356,419 | +0.50(+6.43%) |
Dec 20, 2021 | 7.500 | 7.750 | 7.125 | 7.735 | 659,956 | +0.41(+5.60%) |
Dec 17, 2021 | 7.175 | 7.760 | 6.750 | 7.325 | 2,119,049 | -4.88(-39.97%) |
Dec 16, 2021 | 13.04 | 13.75 | 12.00 | 12.20 | 158,641 | -0.83(-6.39%) |
Dec 15, 2021 | 13.00 | 13.71 | 12.04 | 13.04 | 51,193 | +0.09(+0.66%) |
Dec 14, 2021 | 13.30 | 13.75 | 12.75 | 12.95 | 58,956 | -1.74(-11.86%) |
Dec 13, 2021 | 15.25 | 15.26 | 14.29 | 14.69 | 18,198 | -0.71(-4.59%) |
Dec 10, 2021 | 15.60 | 15.87 | 15.06 | 15.40 | 11,551 | -0.19(-1.20%) |
Dec 09, 2021 | 16.18 | 17.00 | 15.50 | 15.59 | 24,647 | -0.66(-4.08%) |
Dec 08, 2021 | 16.00 | 16.55 | 15.50 | 16.25 | 22,364 | +0.39(+2.49%) |
Dec 07, 2021 | 14.86 | 16.20 | 14.75 | 15.86 | 36,130 | +1.11(+7.49%) |
Dec 06, 2021 | 14.75 | 14.82 | 13.88 | 14.75 | 30,700 | +0.38(+2.61%) |
Dec 03, 2021 | 15.25 | 15.36 | 14.00 | 14.38 | 36,963 | -0.84(-5.51%) |
Dec 02, 2021 | 15.75 | 16.23 | 15.05 | 15.21 | 39,896 | +0.21(+1.38%) |
Dec 01, 2021 | 17.14 | 17.50 | 15.00 | 15.01 | 45,588 | -2.22(-12.89%) |
Nov 30, 2021 | 16.60 | 17.23 | 16.15 | 17.23 | 43,432 | +1.10(+6.82%) |
Nov 29, 2021 | 20.50 | 20.73 | 16.07 | 16.12 | 122,749 | -2.12(-11.64%) |
Nov 26, 2021 | 18.75 | 19.00 | 17.65 | 18.25 | 28,942 | -0.68(-3.57%) |
Nov 24, 2021 | 18.38 | 19.27 | 18.25 | 18.93 | 9,328 | +0.28(+1.47%) |
Nov 23, 2021 | 19.25 | 20.62 | 18.59 | 18.65 | 42,628 | -0.78(-4.03%) |
Nov 22, 2021 | 19.01 | 20.00 | 18.50 | 19.43 | 36,417 | +0.91(+4.90%) |
Nov 19, 2021 | 19.00 | 19.50 | 18.25 | 18.52 | 35,554 | -0.65(-3.39%) |
Nov 18, 2021 | 21.50 | 19.27 | 18.75 | 19.18 | 73,171 | -2.07(-9.76%) |
Nov 17, 2021 | 21.50 | 21.75 | 20.75 | 21.25 | 25,166 | -0.53(-2.42%) |
Nov 16, 2021 | 22.75 | 22.78 | 21.49 | 21.78 | 18,789 | -0.99(-4.34%) |
Nov 15, 2021 | 23.00 | 23.55 | 22.51 | 22.77 | 24,989 | -0.11(-0.48%) |
Nov 12, 2021 | 23.59 | 23.94 | 22.50 | 22.88 | 19,493 | -0.52(-2.20%) |
Nov 11, 2021 | 23.00 | 24.93 | 23.00 | 23.39 | 31,732 | -0.04(-0.19%) |
Nov 10, 2021 | 23.25 | 23.43 | 22,726 | -0.80(-3.29%) | ||
Nov 09, 2021 | 24.24 | 26.50 | 23.00 | 24.23 | 63,607 | +0.01(+0.02%) |
Nov 08, 2021 | 22.44 | 24.50 | 21.98 | 24.23 | 71,812 | +1.79(+7.98%) |
Nov 05, 2021 | 22.59 | 22.68 | 22.00 | 22.44 | 28,976 | +0.05(+0.22%) |
Nov 04, 2021 | 23.00 | 23.01 | 22.15 | 22.39 | 21,989 | -0.39(-1.73%) |
Nov 03, 2021 | 22.00 | 23.43 | 22.00 | 22.78 | 26,863 | +0.03(+0.14%) |
Nov 02, 2021 | 22.97 | 23.25 | 22.20 | 22.75 | 32,521 | +0.34(+1.54%) |
Nov 01, 2021 | 20.75 | 23.25 | 20.81 | 22.41 | 45,365 | +2.10(+10.33%) |
Oct 29, 2021 | 20.25 | 20.93 | 20.00 | 20.31 | 23,128 | +0.05(+0.27%) |
Oct 28, 2021 | 21.25 | 21.28 | 19.77 | 20.25 | 61,228 | -1.00(-4.69%) |
Oct 27, 2021 | 22.00 | 22.02 | 21.05 | 21.25 | 17,069 | -0.70(-3.19%) |
Oct 26, 2021 | 22.00 | 21.95 | 19,630 | +0.95(+4.51%) | ||
Oct 25, 2021 | 21.25 | 22.00 | 21.00 | 21.00 | 27,057 | -0.50(-2.31%) |
Oct 22, 2021 | 22.50 | 22.50 | 21.50 | 21.50 | 26,574 | -1.10(-4.86%) |
Oct 21, 2021 | 22.00 | 23.00 | 21.98 | 22.60 | 24,483 | +0.10(+0.46%) |
Oct 20, 2021 | 22.00 | 23.00 | 22.12 | 22.50 | 14,005 | +0.03(+0.11%) |
Oct 19, 2021 | 22.25 | 22.73 | 22.25 | 22.47 | 15,628 | +0.20(+0.88%) |
Oct 18, 2021 | 23.10 | 23.20 | 22.00 | 22.27 | 39,600 | -0.48(-2.09%) |
Oct 15, 2021 | 22.00 | 23.38 | 22.00 | 22.75 | 26,758 | +0.48(+2.18%) |
Oct 14, 2021 | 22.00 | 22.68 | 22.00 | 22.27 | 19,577 | +0.26(+1.17%) |
Oct 13, 2021 | 22.25 | 23.00 | 22.00 | 22.01 | 33,317 | -0.43(-1.91%) |
Oct 12, 2021 | 22.83 | 23.38 | 22.37 | 22.43 | 17,678 | -0.56(-2.44%) |
Oct 11, 2021 | 24.06 | 24.06 | 22.00 | 23.00 | 49,039 | -0.66(-2.78%) |
Oct 08, 2021 | 24.20 | 24.50 | 23.50 | 23.65 | 13,324 | -0.11(-0.46%) |
Oct 07, 2021 | 23.71 | 25.00 | 23.71 | 23.76 | 22,592 | -0.18(-0.75%) |
Oct 06, 2021 | 23.26 | 25.75 | 22.50 | 23.94 | 54,351 | +0.19(+0.79%) |
Oct 05, 2021 | 26.25 | 26.75 | 20.94 | 23.75 | 154,794 | -2.50(-9.50%) |
Oct 04, 2021 | 27.25 | 27.75 | 26.25 | 26.25 | 20,473 | -1.25(-4.55%) |
Oct 01, 2021 | 28.50 | 28.50 | 27.00 | 27.50 | 16,333 | -0.50(-1.79%) |
Sep 30, 2021 | 27.25 | 28.38 | 27.00 | 28.00 | 15,928 | +0.50(+1.82%) |
Sep 29, 2021 | 28.75 | 29.25 | 27.25 | 27.50 | 30,902 | -1.00(-3.51%) |
Sep 28, 2021 | 29.25 | 29.50 | 28.50 | 28.50 | 14,788 | -1.00(-3.39%) |
Sep 27, 2021 | 29.25 | 29.88 | 28.25 | 29.50 | 30,205 | +0.00(+0.00%) |
Sep 24, 2021 | 30.00 | 30.50 | 29.25 | 29.50 | 17,293 | -1.00(-3.28%) |
Sep 23, 2021 | 30.00 | 30.50 | 30.00 | 30.50 | 7,602 | +0.75(+2.52%) |
Sep 22, 2021 | 29.75 | 31.00 | 29.25 | 29.75 | 21,571 | -0.50(-1.65%) |
Sep 21, 2021 | 30.75 | 30.75 | 29.50 | 30.25 | 12,352 | +0.00(+0.00%) |
Sep 20, 2021 | 30.00 | 30.50 | 29.32 | 30.25 | 15,109 | +0.25(+0.83%) |
Sep 17, 2021 | 31.00 | 31.75 | 29.25 | 30.00 | 34,626 | -1.00(-3.23%) |
Sep 16, 2021 | 31.00 | 31.75 | 30.25 | 31.00 | 14,861 | +0.00(+0.00%) |
Sep 15, 2021 | 30.75 | 31.75 | 30.50 | 31.00 | 13,431 | +0.50(+1.64%) |
Sep 14, 2021 | 32.50 | 32.50 | 30.50 | 30.50 | 21,092 | -1.50(-4.69%) |
Sep 13, 2021 | 32.50 | 32.75 | 31.25 | 32.00 | 20,647 | -0.25(-0.78%) |
Sep 10, 2021 | 32.75 | 33.00 | 31.75 | 32.25 | 8,732 | -0.25(-0.77%) |
Sep 09, 2021 | 31.25 | 33.25 | 31.00 | 32.50 | 17,696 | +1.25(+4.00%) |
Sep 08, 2021 | 32.75 | 32.75 | 29.75 | 31.25 | 33,454 | -1.00(-3.10%) |
Sep 07, 2021 | 33.25 | 34.00 | 32.25 | 32.25 | 26,445 | -1.50(-4.44%) |
Sep 03, 2021 | 34.00 | 34.00 | 32.50 | 33.75 | 9,013 | +0.00(+0.00%) |
Sep 02, 2021 | 32.00 | 34.00 | 31.75 | 33.75 | 25,544 | +1.50(+4.65%) |
Sep 01, 2021 | 32.25 | 33.12 | 32.00 | 32.25 | 17,986 | -0.75(-2.27%) |
Aug 31, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 17,760 | +1.00(+3.12%) |
Aug 30, 2021 | 32.25 | 33.00 | 31.88 | 32.00 | 14,519 | -0.75(-2.29%) |
Aug 27, 2021 | 32.75 | 33.12 | 31.75 | 32.75 | 19,579 | +0.50(+1.55%) |
Aug 26, 2021 | 31.50 | 32.86 | 31.50 | 32.25 | 13,545 | +0.75(+2.38%) |
Aug 25, 2021 | 32.75 | 33.25 | 31.50 | 31.50 | 21,248 | -1.25(-3.82%) |
Aug 24, 2021 | 31.75 | 33.00 | 31.25 | 32.75 | 18,115 | +0.75(+2.34%) |
Aug 23, 2021 | 29.50 | 32.00 | 29.50 | 32.00 | 22,650 | +2.75(+9.40%) |
Aug 20, 2021 | 29.75 | 30.00 | 29.25 | 29.25 | 14,473 | +0.25(+0.86%) |
Aug 19, 2021 | 30.00 | 30.50 | 28.88 | 29.00 | 12,579 | -1.75(-5.69%) |
Aug 18, 2021 | 28.75 | 31.25 | 28.50 | 30.75 | 19,985 | +1.50(+5.13%) |
Aug 17, 2021 | 28.75 | 29.25 | 27.75 | 29.25 | 46,428 | +0.50(+1.74%) |
Aug 16, 2021 | 31.25 | 31.14 | 28.50 | 28.75 | 31,288 | -2.00(-6.50%) |
Aug 13, 2021 | 31.25 | 31.25 | 30.50 | 30.75 | 16,077 | -0.50(-1.60%) |
Aug 12, 2021 | 31.00 | 31.50 | 30.75 | 31.25 | 11,949 | +0.25(+0.81%) |
Aug 11, 2021 | 31.50 | 31.88 | 30.50 | 31.00 | 19,488 | -0.50(-1.59%) |
Aug 10, 2021 | 31.75 | 32.50 | 31.38 | 31.50 | 13,395 | -0.50(-1.56%) |
Aug 09, 2021 | 31.75 | 33.25 | 31.08 | 32.00 | 26,493 | -0.25(-0.78%) |
Aug 06, 2021 | 32.50 | 32.70 | 30.62 | 32.25 | 25,290 | +0.25(+0.78%) |
Aug 05, 2021 | 30.75 | 32.38 | 30.11 | 32.00 | 21,527 | +1.75(+5.79%) |
Aug 04, 2021 | 31.00 | 31.25 | 30.00 | 30.25 | 20,787 | -0.50(-1.63%) |
Aug 03, 2021 | 31.75 | 32.00 | 30.75 | 30.75 | 25,048 | -1.50(-4.65%) |
Aug 02, 2021 | 29.50 | 32.50 | 28.75 | 32.25 | 48,734 | +1.75(+5.74%) |
Jul 30, 2021 | 30.75 | 30.82 | 29.75 | 30.50 | 37,649 | -0.50(-1.61%) |
Jul 29, 2021 | 32.23 | 32.23 | 30.25 | 31.00 | 59,268 | -1.00(-3.12%) |
Jul 28, 2021 | 32.00 | 33.50 | 30.75 | 32.00 | 77,810 | +0.75(+2.40%) |
Jul 27, 2021 | 32.25 | 32.50 | 30.50 | 31.25 | 62,960 | -1.75(-5.30%) |
Jul 26, 2021 | 34.89 | 38.50 | 30.25 | 33.00 | 400,736 | +0.25(+0.76%) |
Jul 23, 2021 | 33.75 | 33.75 | 32.00 | 32.75 | 30,274 | -0.25(-0.76%) |
Jul 22, 2021 | 34.00 | 34.00 | 31.75 | 33.00 | 19,834 | -0.75(-2.22%) |
Jul 21, 2021 | 32.25 | 35.00 | 31.75 | 33.75 | 31,569 | +2.25(+7.14%) |
Jul 20, 2021 | 31.25 | 32.25 | 30.75 | 31.50 | 36,298 | +0.75(+2.44%) |
Jul 19, 2021 | 31.75 | 32.25 | 29.25 | 30.75 | 84,915 | -1.25(-3.91%) |
Jul 16, 2021 | 33.25 | 33.75 | 31.75 | 32.00 | 33,549 | -1.75(-5.19%) |
Jul 15, 2021 | 35.25 | 35.25 | 33.00 | 33.75 | 16,604 | +0.00(+0.00%) |
Jul 14, 2021 | 34.00 | 34.75 | 33.12 | 33.75 | 20,198 | -0.75(-2.17%) |
Jul 13, 2021 | 36.25 | 36.25 | 33.75 | 34.50 | 43,690 | -1.00(-2.82%) |
Jul 12, 2021 | 38.25 | 38.25 | 35.25 | 35.50 | 25,857 | -3.00(-7.79%) |
Jul 09, 2021 | 36.75 | 38.50 | 35.75 | 38.50 | 22,885 | +1.75(+4.76%) |
Jul 08, 2021 | 35.50 | 37.25 | 34.57 | 36.75 | 22,086 | +0.25(+0.68%) |
Jul 07, 2021 | 36.50 | 37.25 | 35.00 | 36.50 | 72,483 | -1.00(-2.67%) |
Jul 06, 2021 | 38.50 | 38.88 | 36.38 | 37.50 | 52,748 | -1.25(-3.23%) |
Jul 02, 2021 | 40.00 | 40.00 | 38.25 | 38.75 | 26,728 | +0.00(+0.00%) |
Jul 01, 2021 | 39.50 | 39.75 | 38.25 | 38.75 | 32,825 | -0.25(-0.64%) |
Jun 30, 2021 | 40.75 | 40.75 | 38.75 | 39.00 | 37,814 | -2.00(-4.88%) |
Jun 29, 2021 | 42.25 | 42.50 | 40.75 | 41.00 | 44,355 | -1.25(-2.96%) |
Jun 28, 2021 | 43.25 | 43.50 | 41.75 | 42.25 | 41,861 | +0.00(+0.00%) |
Jun 25, 2021 | 42.25 | 43.75 | 41.50 | 42.25 | 405,002 | +0.00(+0.00%) |
Jun 24, 2021 | 40.50 | 42.25 | 39.75 | 42.25 | 57,655 | +1.75(+4.32%) |
Jun 23, 2021 | 41.00 | 43.00 | 39.75 | 40.50 | 64,755 | -0.75(-1.82%) |
Jun 22, 2021 | 41.25 | 41.50 | 40.00 | 41.25 | 35,368 | -0.75(-1.79%) |
Jun 21, 2021 | 42.25 | 42.75 | 40.50 | 42.00 | 46,146 | -0.50(-1.18%) |
Jun 18, 2021 | 42.75 | 43.00 | 40.25 | 42.50 | 55,785 | -0.25(-0.58%) |
Jun 17, 2021 | 42.50 | 44.25 | 42.00 | 42.75 | 30,933 | -0.50(-1.16%) |
Jun 16, 2021 | 42.00 | 43.75 | 41.75 | 43.25 | 33,573 | +1.25(+2.98%) |
Jun 15, 2021 | 45.00 | 45.32 | 42.00 | 42.00 | 45,702 | -3.00(-6.67%) |
Jun 14, 2021 | 45.50 | 45.91 | 45.00 | 45.00 | 26,904 | -0.50(-1.10%) |
Jun 11, 2021 | 46.50 | 47.25 | 44.75 | 45.50 | 33,291 | -0.75(-1.62%) |
Jun 10, 2021 | 42.75 | 46.75 | 42.75 | 46.25 | 60,253 | +3.00(+6.94%) |
Jun 09, 2021 | 44.75 | 45.25 | 43.00 | 43.25 | 46,348 | -1.50(-3.35%) |
Jun 08, 2021 | 44.75 | 44.95 | 43.25 | 44.75 | 38,935 | +1.25(+2.87%) |
Jun 07, 2021 | 43.00 | 45.25 | 41.88 | 43.50 | 83,391 | +1.25(+2.96%) |
Jun 04, 2021 | 46.00 | 46.00 | 41.75 | 42.25 | 66,089 | -3.25(-7.14%) |
Jun 03, 2021 | 45.50 | 48.00 | 43.50 | 45.50 | 93,444 | +1.50(+3.41%) |
Jun 02, 2021 | 43.00 | 44.25 | 42.56 | 44.00 | 67,869 | +1.25(+2.92%) |