Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.54 | 23.17 | 21.73 | 21.84 | 399,633 | -0.42(-1.89%) |
Dec 30, 2021 | 20.58 | 23.03 | 20.30 | 22.26 | 502,115 | +1.61(+7.80%) |
Dec 29, 2021 | 21.35 | 22.05 | 19.53 | 20.65 | 1,108,444 | -0.42(-1.99%) |
Dec 28, 2021 | 22.61 | 22.82 | 20.96 | 21.07 | 595,758 | -2.52(-10.68%) |
Dec 27, 2021 | 24.71 | 24.92 | 23.38 | 23.59 | 482,328 | -1.19(-4.80%) |
Dec 23, 2021 | 24.36 | 25.20 | 23.24 | 24.78 | 491,690 | +0.56(+2.31%) |
Dec 22, 2021 | 24.71 | 24.85 | 23.59 | 24.22 | 414,365 | -0.63(-2.54%) |
Dec 21, 2021 | 23.66 | 24.99 | 23.45 | 24.85 | 454,042 | +1.54(+6.61%) |
Dec 20, 2021 | 23.31 | 24.05 | 22.89 | 23.31 | 422,547 | -1.33(-5.40%) |
Dec 17, 2021 | 23.03 | 24.85 | 22.61 | 24.64 | 445,352 | +0.42(+1.73%) |
Dec 16, 2021 | 26.74 | 26.95 | 24.01 | 24.22 | 490,309 | -2.03(-7.73%) |
Dec 15, 2021 | 25.48 | 26.53 | 23.66 | 26.25 | 629,844 | +0.91(+3.59%) |
Dec 14, 2021 | 25.34 | 26.25 | 24.64 | 25.34 | 562,353 | -0.49(-1.90%) |
Dec 13, 2021 | 26.81 | 27.58 | 25.45 | 25.83 | 447,017 | -1.47(-5.38%) |
Dec 10, 2021 | 27.72 | 28.35 | 26.07 | 27.30 | 439,633 | +0.14(+0.52%) |
Dec 09, 2021 | 29.40 | 29.40 | 27.16 | 27.16 | 394,794 | -2.31(-7.84%) |
Dec 08, 2021 | 28.56 | 29.89 | 28.39 | 29.47 | 346,234 | +0.14(+0.48%) |
Dec 07, 2021 | 28.84 | 30.66 | 28.77 | 29.33 | 558,068 | +1.33(+4.75%) |
Dec 06, 2021 | 25.06 | 28.39 | 24.50 | 28.00 | 749,118 | +0.63(+2.30%) |
Dec 03, 2021 | 29.89 | 29.89 | 26.67 | 27.37 | 887,650 | -2.94(-9.70%) |
Dec 02, 2021 | 30.10 | 30.59 | 28.25 | 30.31 | 941,807 | -0.42(-1.37%) |
Dec 01, 2021 | 32.34 | 34.65 | 30.45 | 30.73 | 796,256 | -2.03(-6.20%) |
Nov 30, 2021 | 35.07 | 35.49 | 31.43 | 32.76 | 978,201 | -2.59(-7.33%) |
Nov 29, 2021 | 36.61 | 37.09 | 34.58 | 35.35 | 648,020 | -0.77(-2.13%) |
Nov 26, 2021 | 34.86 | 36.61 | 34.72 | 36.12 | 521,711 | -0.63(-1.71%) |
Nov 24, 2021 | 36.75 | 37.62 | 35.35 | 36.75 | 667,012 | -0.98(-2.60%) |
Nov 23, 2021 | 34.23 | 38.99 | 34.09 | 37.73 | 1,362,965 | +3.29(+9.55%) |
Nov 22, 2021 | 35.91 | 36.57 | 32.97 | 34.44 | 1,027,672 | -1.47(-4.09%) |
Nov 19, 2021 | 35.63 | 38.43 | 35.36 | 35.91 | 981,439 | -0.42(-1.16%) |
Nov 18, 2021 | 39.41 | 39.55 | 36.12 | 36.33 | 1,431,175 | -3.57(-8.95%) |
Nov 17, 2021 | 40.67 | 41.23 | 38.57 | 39.90 | 1,005,883 | -0.42(-1.04%) |
Nov 16, 2021 | 40.60 | 42.63 | 39.20 | 40.32 | 2,122,539 | -7.00(-14.79%) |
Nov 15, 2021 | 48.02 | 50.26 | 45.92 | 47.32 | 1,250,664 | -1.05(-2.17%) |
Nov 12, 2021 | 46.27 | 49.07 | 45.22 | 48.37 | 1,240,560 | +2.10(+4.54%) |
Nov 11, 2021 | 46.76 | 48.51 | 46.20 | 46.27 | 768,153 | -3.15(-6.37%) |
Nov 10, 2021 | 50.68 | 49.42 | 1,839,340 | -1.47(-2.89%) | ||
Nov 09, 2021 | 52.57 | 52.99 | 47.46 | 50.89 | 2,459,488 | -0.77(-1.49%) |
Nov 08, 2021 | 48.65 | 52.15 | 48.44 | 51.66 | 2,593,072 | +4.76(+10.15%) |
Nov 05, 2021 | 46.34 | 47.77 | 45.29 | 46.90 | 855,142 | +0.28(+0.60%) |
Nov 04, 2021 | 45.22 | 50.61 | 45.08 | 46.62 | 3,111,454 | +1.47(+3.26%) |
Nov 03, 2021 | 45.64 | 46.30 | 44.17 | 45.15 | 1,031,117 | -1.05(-2.27%) |
Nov 02, 2021 | 48.02 | 49.70 | 45.50 | 46.20 | 2,096,328 | -0.98(-2.08%) |
Nov 01, 2021 | 45.29 | 48.44 | 44.80 | 47.18 | 1,370,914 | +2.10(+4.66%) |
Oct 29, 2021 | 44.38 | 45.67 | 42.35 | 45.08 | 1,714,045 | +0.49(+1.10%) |
Oct 28, 2021 | 45.85 | 46.20 | 43.82 | 44.59 | 1,448,646 | -0.56(-1.24%) |
Oct 27, 2021 | 44.38 | 46.55 | 43.75 | 45.15 | 1,352,179 | +0.21(+0.47%) |
Oct 26, 2021 | 48.93 | 44.66 | 44.94 | 1,900,090 | -3.99(-8.15%) | |
Oct 25, 2021 | 45.57 | 51.66 | 44.59 | 48.93 | 3,256,957 | +3.43(+7.54%) |
Oct 22, 2021 | 47.95 | 44.10 | 45.50 | 2,540,262 | -3.85(-7.80%) | |
Oct 21, 2021 | 51.94 | 52.35 | 47.60 | 49.35 | 3,281,457 | -3.64(-6.87%) |
Oct 20, 2021 | 53.41 | 57.68 | 52.08 | 52.99 | 4,765,943 | -0.63(-1.17%) |
Oct 19, 2021 | 55.65 | 56.63 | 51.34 | 53.62 | 3,680,504 | -0.70(-1.29%) |
Oct 18, 2021 | 54.74 | 58.24 | 53.27 | 54.32 | 4,127,872 | -1.68(-3.00%) |
Oct 15, 2021 | 57.89 | 60.13 | 55.51 | 56.00 | 7,409,437 | +0.70(+1.27%) |
Oct 14, 2021 | 56.49 | 60.83 | 54.04 | 55.30 | 8,520,380 | -1.61(-2.83%) |
Oct 13, 2021 | 53.48 | 59.01 | 49.70 | 56.91 | 10,941,301 | +7.70(+15.65%) |
Oct 12, 2021 | 54.95 | 55.86 | 48.44 | 49.21 | 4,998,064 | -8.75(-15.10%) |
Oct 11, 2021 | 48.30 | 58.17 | 47.67 | 57.96 | 10,264,838 | +11.13(+23.77%) |
Oct 08, 2021 | 46.20 | 47.32 | 44.59 | 46.83 | 1,987,529 | +0.35(+0.74%) |
Oct 07, 2021 | 46.48 | 49.42 | 44.17 | 46.48 | 3,940,744 | -1.82(-3.76%) |
Oct 06, 2021 | 45.78 | 49.70 | 43.96 | 48.30 | 7,767,445 | +4.90(+11.29%) |
Oct 05, 2021 | 41.86 | 45.64 | 41.51 | 43.40 | 4,388,458 | +1.58(+3.79%) |
Oct 04, 2021 | 40.95 | 42.91 | 39.69 | 41.82 | 1,420,843 | +0.03(+0.06%) |
Oct 01, 2021 | 43.19 | 44.73 | 40.95 | 41.79 | 1,712,244 | +0.21(+0.51%) |
Sep 30, 2021 | 41.02 | 42.49 | 39.62 | 41.58 | 1,370,073 | +0.63(+1.54%) |
Sep 29, 2021 | 42.77 | 43.19 | 40.04 | 40.95 | 1,833,119 | -1.82(-4.26%) |
Sep 28, 2021 | 45.01 | 45.64 | 42.35 | 42.77 | 1,886,237 | -4.14(-8.82%) |
Sep 27, 2021 | 41.30 | 52.50 | 40.95 | 46.91 | 7,790,575 | +5.75(+13.96%) |
Sep 24, 2021 | 41.93 | 43.75 | 40.95 | 41.16 | 1,500,667 | -4.13(-9.12%) |
Sep 23, 2021 | 44.31 | 46.48 | 43.12 | 45.29 | 1,554,577 | +0.84(+1.89%) |
Sep 22, 2021 | 40.53 | 44.59 | 40.39 | 44.45 | 1,883,642 | +3.92(+9.67%) |
Sep 21, 2021 | 43.12 | 44.73 | 40.25 | 40.53 | 2,015,516 | +0.21(+0.52%) |
Sep 20, 2021 | 40.67 | 42.49 | 38.50 | 40.32 | 1,944,593 | -3.50(-7.99%) |
Sep 17, 2021 | 45.29 | 47.53 | 43.40 | 43.82 | 1,968,074 | -2.66(-5.72%) |
Sep 16, 2021 | 48.37 | 51.73 | 45.64 | 46.48 | 4,343,302 | -4.97(-9.66%) |
Sep 15, 2021 | 41.44 | 55.09 | 39.30 | 51.45 | 14,581,640 | +10.64(+26.07%) |
Sep 14, 2021 | 44.45 | 45.99 | 40.11 | 40.81 | 2,056,600 | -3.85(-8.62%) |
Sep 13, 2021 | 45.92 | 46.34 | 41.79 | 44.66 | 2,195,763 | -1.09(-2.37%) |
Sep 10, 2021 | 50.61 | 51.52 | 45.57 | 45.74 | 3,862,119 | -4.59(-9.11%) |
Sep 09, 2021 | 48.37 | 53.27 | 47.04 | 50.33 | 6,297,295 | +0.77(+1.55%) |
Sep 08, 2021 | 43.68 | 52.08 | 42.63 | 49.56 | 12,552,625 | +7.21(+17.02%) |
Sep 07, 2021 | 45.08 | 48.09 | 40.04 | 42.35 | 4,693,277 | -2.17(-4.87%) |
Sep 03, 2021 | 50.40 | 53.48 | 43.82 | 44.52 | 12,556,680 | -21.00(-32.05%) |
Sep 02, 2021 | 48.23 | 83.86 | 45.99 | 65.52 | 35,298,120 | +19.11(+41.18%) |
Sep 01, 2021 | 44.80 | 52.01 | 43.47 | 46.41 | 4,485,303 | +0.98(+2.16%) |
Aug 31, 2021 | 42.35 | 47.25 | 38.72 | 45.43 | 2,541,776 | +0.63(+1.41%) |
Aug 30, 2021 | 36.40 | 53.76 | 36.40 | 44.80 | 13,359,226 | +8.26(+22.61%) |
Aug 27, 2021 | 32.34 | 39.55 | 31.29 | 36.54 | 2,909,661 | +5.46(+17.57%) |
Aug 26, 2021 | 29.68 | 32.20 | 29.26 | 31.08 | 972,962 | +1.12(+3.74%) |
Aug 25, 2021 | 28.91 | 30.59 | 28.00 | 29.96 | 651,678 | +1.26(+4.39%) |
Aug 24, 2021 | 29.26 | 31.22 | 28.35 | 28.70 | 843,580 | -0.91(-3.07%) |
Aug 23, 2021 | 29.82 | 31.15 | 28.84 | 29.61 | 1,295,790 | +1.47(+5.22%) |
Aug 20, 2021 | 26.11 | 29.12 | 25.55 | 28.14 | 1,189,861 | +3.01(+11.98%) |
Aug 19, 2021 | 27.23 | 27.58 | 24.15 | 25.13 | 1,045,524 | -2.59(-9.34%) |
Aug 18, 2021 | 28.14 | 30.52 | 27.37 | 27.72 | 719,226 | -0.63(-2.22%) |
Aug 17, 2021 | 29.61 | 30.80 | 27.65 | 28.35 | 774,767 | -4.55(-13.83%) |
Aug 16, 2021 | 28.49 | 33.32 | 28.28 | 32.90 | 1,705,815 | +3.85(+13.25%) |
Aug 13, 2021 | 30.03 | 32.06 | 27.30 | 29.05 | 2,200,626 | +1.61(+5.87%) |
Aug 12, 2021 | 27.86 | 28.49 | 25.90 | 27.44 | 935,657 | -1.26(-4.39%) |
Aug 11, 2021 | 30.66 | 33.53 | 28.21 | 28.70 | 1,333,979 | -1.26(-4.21%) |
Aug 10, 2021 | 35.00 | 35.00 | 28.91 | 29.96 | 2,437,409 | -7.84(-20.74%) |
Aug 09, 2021 | 39.97 | 46.06 | 36.89 | 37.80 | 15,032,626 | +3.78(+11.11%) |
Aug 06, 2021 | 37.45 | 39.27 | 30.52 | 34.02 | 16,878,200 | +9.94(+41.28%) |
Aug 05, 2021 | 22.96 | 24.36 | 21.84 | 24.08 | 558,806 | +0.84(+3.61%) |
Aug 04, 2021 | 22.68 | 23.59 | 22.40 | 23.24 | 231,807 | +0.56(+2.47%) |
Aug 03, 2021 | 22.82 | 23.10 | 21.28 | 22.68 | 203,233 | -0.56(-2.41%) |
Aug 02, 2021 | 23.45 | 24.36 | 22.33 | 23.24 | 272,703 | -0.42(-1.78%) |
Jul 30, 2021 | 21.35 | 23.73 | 21.14 | 23.66 | 331,836 | +1.96(+9.03%) |
Jul 29, 2021 | 21.28 | 22.89 | 20.23 | 21.70 | 399,378 | +0.56(+2.65%) |
Jul 28, 2021 | 20.72 | 21.98 | 20.51 | 21.14 | 541,115 | +1.26(+6.34%) |
Jul 27, 2021 | 20.65 | 20.68 | 18.76 | 19.88 | 421,514 | -1.12(-5.33%) |
Jul 26, 2021 | 20.86 | 22.33 | 19.95 | 21.00 | 860,960 | +2.03(+10.70%) |
Jul 23, 2021 | 20.09 | 20.79 | 18.97 | 18.97 | 333,010 | -0.84(-4.24%) |
Jul 22, 2021 | 18.90 | 22.26 | 18.27 | 19.81 | 903,176 | +0.91(+4.81%) |
Jul 21, 2021 | 17.71 | 19.95 | 17.71 | 18.90 | 379,606 | +1.26(+7.14%) |
Jul 20, 2021 | 16.94 | 18.55 | 16.66 | 17.64 | 489,381 | +0.28(+1.61%) |
Jul 19, 2021 | 15.68 | 18.06 | 15.40 | 17.36 | 384,994 | +0.35(+2.06%) |
Jul 16, 2021 | 18.27 | 19.32 | 16.80 | 17.01 | 379,440 | -0.49(-2.80%) |
Jul 15, 2021 | 19.60 | 21.07 | 16.94 | 17.50 | 829,786 | -2.38(-11.97%) |
Jul 14, 2021 | 22.47 | 22.47 | 19.74 | 19.88 | 594,020 | -2.80(-12.35%) |
Jul 13, 2021 | 25.97 | 26.74 | 22.54 | 22.68 | 711,897 | -2.73(-10.74%) |
Jul 12, 2021 | 23.73 | 27.51 | 23.24 | 25.41 | 1,434,952 | +0.91(+3.71%) |
Jul 09, 2021 | 22.96 | 27.02 | 22.47 | 24.50 | 2,731,945 | +0.35(+1.45%) |
Jul 08, 2021 | 18.27 | 24.29 | 18.20 | 24.15 | 2,337,920 | +3.85(+18.97%) |
Jul 07, 2021 | 19.67 | 22.68 | 18.55 | 20.30 | 1,719,067 | -0.42(-2.03%) |
Jul 06, 2021 | 18.90 | 21.21 | 17.71 | 20.72 | 1,010,058 | +1.89(+10.04%) |
Jul 02, 2021 | 20.02 | 20.23 | 18.20 | 18.83 | 458,714 | -0.63(-3.24%) |
Jul 01, 2021 | 18.20 | 20.30 | 17.57 | 19.46 | 864,449 | +1.19(+6.51%) |
Jun 30, 2021 | 19.67 | 19.76 | 17.50 | 18.27 | 866,070 | -3.36(-15.53%) |
Jun 29, 2021 | 17.71 | 22.30 | 16.80 | 21.63 | 2,989,658 | +3.57(+19.77%) |
Jun 28, 2021 | 17.50 | 18.55 | 17.50 | 18.06 | 272,620 | +0.56(+3.20%) |
Jun 25, 2021 | 17.50 | 18.13 | 16.31 | 17.50 | 506,105 | +0.49(+2.88%) |
Jun 24, 2021 | 16.66 | 17.71 | 16.52 | 17.01 | 250,267 | +0.77(+4.74%) |
Jun 23, 2021 | 15.96 | 16.80 | 15.61 | 16.24 | 328,129 | +0.70(+4.50%) |
Jun 22, 2021 | 15.61 | 16.38 | 14.70 | 15.54 | 346,656 | -0.21(-1.33%) |
Jun 21, 2021 | 15.26 | 17.71 | 15.26 | 15.75 | 473,581 | +0.28(+1.81%) |
Jun 18, 2021 | 15.89 | 16.52 | 15.19 | 15.47 | 180,862 | -0.84(-5.15%) |
Jun 17, 2021 | 17.29 | 17.57 | 16.10 | 16.31 | 320,464 | -0.84(-4.90%) |
Jun 16, 2021 | 18.69 | 18.76 | 17.15 | 17.15 | 523,274 | -2.31(-11.87%) |
Jun 15, 2021 | 19.18 | 19.60 | 17.57 | 19.46 | 650,298 | +0.35(+1.83%) |
Jun 14, 2021 | 18.69 | 21.56 | 18.34 | 19.11 | 1,616,930 | +0.35(+1.87%) |
Jun 11, 2021 | 20.16 | 22.26 | 16.80 | 18.76 | 2,741,054 | -3.71(-16.51%) |
Jun 10, 2021 | 16.80 | 26.25 | 15.96 | 22.47 | 28,681,998 | +8.47(+60.50%) |
Jun 09, 2021 | 12.81 | 14.63 | 12.18 | 14.00 | 1,170,321 | +1.33(+10.50%) |
Jun 08, 2021 | 13.79 | 13.79 | 11.97 | 12.67 | 414,618 | -1.26(-9.05%) |
Jun 07, 2021 | 11.41 | 14.21 | 11.06 | 13.93 | 960,221 | +2.66(+23.60%) |
Jun 04, 2021 | 11.55 | 13.23 | 10.71 | 11.27 | 909,946 | -0.14(-1.23%) |
Jun 03, 2021 | 15.75 | 17.36 | 11.27 | 11.41 | 1,480,810 | -0.77(-6.32%) |
Jun 02, 2021 | 10.99 | 12.25 | 10.85 | 12.18 | 189,888 | +1.33(+12.26%) |
Jun 01, 2021 | 10.64 | 10.85 | 10.15 | 10.85 | 113,741 | +0.14(+1.31%) |
May 28, 2021 | 10.15 | 10.99 | 9.940 | 10.71 | 173,621 | +1.05(+10.87%) |
May 27, 2021 | 9.450 | 10.36 | 9.450 | 9.660 | 182,050 | +0.28(+2.99%) |
May 26, 2021 | 9.380 | 9.730 | 9.310 | 9.380 | 85,198 | -0.21(-2.19%) |
May 25, 2021 | 9.030 | 9.800 | 8.960 | 9.590 | 399,282 | +0.31(+3.40%) |
May 24, 2021 | 10.29 | 10.29 | 9.240 | 9.275 | 128,612 | -1.08(-10.47%) |
May 21, 2021 | 10.85 | 10.99 | 10.15 | 10.36 | 36,777 | -0.28(-2.63%) |
May 20, 2021 | 10.64 | 10.92 | 10.50 | 10.64 | 25,740 | +0.00(+0.00%) |
May 19, 2021 | 10.71 | 10.79 | 10.36 | 10.64 | 31,461 | -0.21(-1.94%) |
May 18, 2021 | 10.50 | 11.20 | 10.50 | 10.85 | 39,270 | +0.21(+1.97%) |
May 17, 2021 | 9.940 | 10.71 | 9.905 | 10.64 | 37,472 | +0.49(+4.83%) |
May 14, 2021 | 10.08 | 10.36 | 9.870 | 10.15 | 45,268 | +0.14(+1.40%) |
May 13, 2021 | 10.36 | 10.57 | 9.870 | 10.01 | 34,382 | -0.28(-2.72%) |
May 12, 2021 | 10.43 | 10.71 | 10.01 | 10.29 | 86,114 | -0.07(-0.68%) |
May 11, 2021 | 11.13 | 11.55 | 9.870 | 10.36 | 97,207 | -0.84(-7.50%) |
May 10, 2021 | 10.99 | 11.83 | 10.78 | 11.20 | 94,466 | +0.00(+0.00%) |
May 07, 2021 | 10.92 | 11.39 | 10.92 | 11.20 | 53,357 | +0.14(+1.27%) |
May 06, 2021 | 11.27 | 11.55 | 10.85 | 11.06 | 82,432 | -0.35(-3.07%) |
May 05, 2021 | 11.06 | 11.90 | 10.99 | 11.41 | 68,360 | -0.14(-1.21%) |
May 04, 2021 | 11.97 | 12.32 | 10.64 | 11.55 | 183,153 | -0.98(-7.82%) |
May 03, 2021 | 13.72 | 13.72 | 11.90 | 12.53 | 268,277 | -1.26(-9.14%) |
Apr 30, 2021 | 14.14 | 14.56 | 13.65 | 13.79 | 92,485 | -0.63(-4.37%) |
Apr 29, 2021 | 15.33 | 15.33 | 14.21 | 14.42 | 134,657 | -0.98(-6.36%) |
Apr 28, 2021 | 16.10 | 16.38 | 13.65 | 15.40 | 739,086 | +0.28(+1.85%) |
Apr 27, 2021 | 15.40 | 15.68 | 13.86 | 15.12 | 612,843 | -1.05(-6.49%) |
Apr 26, 2021 | 15.05 | 16.80 | 14.91 | 16.17 | 92,647 | +0.98(+6.45%) |
Apr 23, 2021 | 14.56 | 15.26 | 14.49 | 15.19 | 63,757 | +0.49(+3.33%) |
Apr 22, 2021 | 15.47 | 15.47 | 14.07 | 14.70 | 98,085 | -0.49(-3.23%) |
Apr 21, 2021 | 13.44 | 15.40 | 13.02 | 15.19 | 135,259 | +1.89(+14.21%) |
Apr 20, 2021 | 13.86 | 13.93 | 13.02 | 13.30 | 69,094 | -0.56(-4.04%) |
Apr 19, 2021 | 14.56 | 16.03 | 13.79 | 13.86 | 76,911 | -1.19(-7.91%) |
Apr 16, 2021 | 16.52 | 16.52 | 14.28 | 15.05 | 166,528 | -0.98(-6.11%) |
Apr 15, 2021 | 16.03 | 19.11 | 15.47 | 16.03 | 1,743,508 | +0.56(+3.62%) |
Apr 14, 2021 | 14.63 | 16.45 | 14.28 | 15.47 | 105,272 | +0.77(+5.24%) |
Apr 13, 2021 | 14.91 | 15.72 | 14.35 | 14.70 | 28,050 | -0.35(-2.33%) |
Apr 12, 2021 | 15.89 | 15.96 | 14.98 | 15.05 | 67,611 | -0.56(-3.59%) |
Apr 09, 2021 | 16.59 | 17.16 | 15.05 | 15.61 | 46,957 | -1.33(-7.85%) |
Apr 08, 2021 | 17.29 | 17.36 | 16.38 | 16.94 | 34,130 | +0.98(+6.14%) |
Apr 07, 2021 | 18.06 | 18.13 | 15.96 | 15.96 | 56,202 | -2.17(-11.97%) |
Apr 06, 2021 | 19.60 | 19.95 | 17.85 | 18.13 | 72,834 | -1.68(-8.48%) |
Apr 05, 2021 | 18.83 | 21.00 | 18.69 | 19.81 | 104,755 | +0.84(+4.43%) |
Apr 01, 2021 | 18.62 | 19.25 | 16.87 | 18.97 | 75,642 | +0.70(+3.83%) |
Mar 31, 2021 | 16.31 | 18.48 | 15.96 | 18.27 | 51,621 | +1.75(+10.59%) |
Mar 30, 2021 | 16.45 | 17.01 | 15.61 | 16.52 | 53,265 | -0.56(-3.28%) |
Mar 29, 2021 | 15.33 | 17.57 | 14.21 | 17.08 | 108,025 | +2.45(+16.75%) |
Mar 26, 2021 | 16.66 | 16.87 | 14.56 | 14.63 | 60,471 | -1.96(-11.81%) |
Mar 25, 2021 | 16.59 | 17.22 | 15.68 | 16.59 | 38,846 | +0.14(+0.85%) |
Mar 24, 2021 | 18.13 | 18.13 | 16.31 | 16.45 | 64,274 | -1.40(-7.84%) |
Mar 23, 2021 | 20.86 | 20.86 | 17.71 | 17.85 | 100,114 | -2.52(-12.37%) |
Mar 22, 2021 | 20.37 | 21.70 | 20.37 | 20.37 | 48,578 | -0.28(-1.36%) |
Mar 19, 2021 | 20.16 | 21.70 | 20.16 | 20.65 | 36,371 | +0.56(+2.79%) |
Mar 18, 2021 | 21.00 | 21.70 | 19.95 | 20.09 | 48,327 | -1.68(-7.72%) |
Mar 17, 2021 | 20.30 | 22.05 | 19.95 | 21.77 | 85,877 | +0.77(+3.67%) |
Mar 16, 2021 | 21.70 | 22.96 | 21.00 | 21.00 | 54,634 | -0.98(-4.46%) |
Mar 15, 2021 | 20.16 | 21.98 | 19.67 | 21.98 | 113,135 | +3.08(+16.30%) |
Mar 12, 2021 | 18.34 | 18.97 | 17.99 | 18.90 | 32,657 | -0.14(-0.74%) |
Mar 11, 2021 | 18.97 | 19.04 | 17.99 | 19.04 | 29,716 | +1.19(+6.67%) |
Mar 10, 2021 | 18.76 | 18.97 | 17.08 | 17.85 | 25,658 | -0.42(-2.30%) |
Mar 09, 2021 | 17.78 | 19.18 | 17.15 | 18.27 | 89,239 | +0.21(+1.16%) |
Mar 08, 2021 | 14.63 | 18.06 | 14.35 | 18.06 | 99,467 | +3.64(+25.24%) |
Mar 05, 2021 | 14.70 | 15.12 | 12.67 | 14.42 | 55,500 | -0.42(-2.83%) |
Mar 04, 2021 | 16.59 | 16.73 | 14.07 | 14.84 | 60,756 | -2.10(-12.40%) |
Mar 03, 2021 | 17.99 | 18.06 | 16.66 | 16.94 | 48,972 | -0.91(-5.10%) |
Mar 02, 2021 | 18.69 | 19.25 | 17.85 | 17.85 | 51,435 | -1.19(-6.25%) |
Mar 01, 2021 | 18.55 | 20.09 | 18.34 | 19.04 | 78,069 | +0.84(+4.62%) |
Feb 26, 2021 | 19.11 | 19.88 | 17.64 | 18.20 | 68,857 | -1.12(-5.80%) |
Feb 25, 2021 | 20.79 | 21.00 | 18.90 | 19.32 | 93,468 | -1.26(-6.12%) |
Feb 24, 2021 | 18.62 | 20.65 | 18.48 | 20.58 | 57,332 | +2.17(+11.79%) |
Feb 23, 2021 | 19.67 | 20.09 | 17.57 | 18.41 | 108,632 | -3.15(-14.61%) |
Feb 22, 2021 | 22.82 | 24.15 | 21.42 | 21.56 | 133,418 | -3.50(-13.97%) |
Feb 19, 2021 | 24.92 | 26.53 | 22.06 | 25.06 | 748,200 | +3.99(+18.94%) |
Feb 18, 2021 | 19.39 | 23.03 | 18.90 | 21.07 | 757,779 | +2.03(+10.66%) |
Feb 17, 2021 | 19.04 | 20.02 | 18.27 | 19.04 | 131,136 | -1.33(-6.53%) |
Feb 16, 2021 | 21.49 | 22.12 | 19.81 | 20.37 | 310,822 | -3.99(-16.38%) |
Feb 12, 2021 | 23.17 | 25.83 | 23.10 | 24.36 | 74,700 | +0.70(+2.96%) |
Feb 11, 2021 | 26.25 | 26.32 | 23.10 | 23.66 | 105,195 | -2.59(-9.87%) |
Feb 10, 2021 | 28.35 | 28.35 | 24.15 | 26.25 | 139,278 | -0.49(-1.83%) |
Feb 09, 2021 | 24.85 | 31.43 | 22.12 | 26.74 | 397,855 | +1.68(+6.70%) |
Feb 08, 2021 | 21.28 | 25.27 | 21.14 | 25.06 | 292,842 | +3.43(+15.86%) |
Feb 05, 2021 | 18.55 | 22.05 | 17.08 | 21.63 | 424,571 | +3.15(+17.05%) |
Feb 04, 2021 | 16.17 | 20.37 | 16.17 | 18.48 | 447,872 | +2.73(+17.33%) |
Feb 03, 2021 | 14.77 | 15.82 | 14.70 | 15.75 | 96,287 | +1.12(+7.66%) |
Feb 02, 2021 | 15.75 | 15.89 | 14.56 | 14.63 | 76,536 | -0.63(-4.13%) |
Feb 01, 2021 | 15.68 | 15.96 | 14.70 | 15.26 | 100,471 | +0.49(+3.32%) |
Jan 29, 2021 | 14.84 | 16.45 | 14.35 | 14.77 | 112,771 | +0.07(+0.48%) |
Jan 28, 2021 | 15.05 | 15.68 | 14.00 | 14.70 | 111,099 | -0.98(-6.25%) |
Jan 27, 2021 | 16.17 | 17.08 | 14.91 | 15.68 | 216,975 | -0.84(-5.08%) |
Jan 26, 2021 | 17.64 | 19.25 | 16.24 | 16.52 | 396,165 | -2.73(-14.18%) |
Jan 25, 2021 | 13.51 | 23.87 | 13.44 | 19.25 | 3,734,196 | +5.95(+44.74%) |
Jan 22, 2021 | 13.93 | 13.93 | 13.18 | 13.30 | 47,885 | -0.56(-4.04%) |
Jan 21, 2021 | 14.14 | 14.35 | 13.65 | 13.86 | 39,175 | +0.00(+0.00%) |
Jan 20, 2021 | 14.00 | 14.42 | 13.65 | 13.86 | 55,150 | -0.42(-2.94%) |
Jan 19, 2021 | 15.40 | 15.40 | 13.79 | 14.28 | 87,462 | -0.21(-1.45%) |
Jan 15, 2021 | 15.61 | 16.52 | 14.21 | 14.49 | 97,000 | -0.91(-5.91%) |
Jan 14, 2021 | 14.21 | 15.75 | 14.00 | 15.40 | 85,929 | +1.12(+7.84%) |
Jan 13, 2021 | 13.51 | 14.49 | 13.37 | 14.28 | 42,812 | +0.84(+6.25%) |
Jan 12, 2021 | 14.91 | 15.40 | 13.09 | 13.44 | 118,200 | -1.54(-10.28%) |
Jan 11, 2021 | 14.07 | 15.75 | 14.00 | 14.98 | 77,992 | -0.28(-1.83%) |
Jan 08, 2021 | 13.93 | 15.26 | 13.16 | 15.26 | 207,871 | -0.35(-2.24%) |
Jan 07, 2021 | 10.64 | 16.45 | 10.43 | 15.61 | 738,850 | +5.11(+48.67%) |
Jan 06, 2021 | 11.34 | 11.34 | 10.22 | 10.50 | 40,837 | -0.35(-3.23%) |
Jan 05, 2021 | 11.20 | 11.34 | 10.71 | 10.85 | 41,761 | -0.35(-3.12%) |