Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.670 | 4.890 | 4.520 | 4.550 | 287,914 | -0.27(-5.60%) |
Apr 28, 2022 | 4.650 | 4.850 | 4.300 | 4.820 | 628,325 | +0.34(+7.59%) |
Apr 27, 2022 | 4.680 | 4.780 | 4.380 | 4.480 | 379,284 | -0.23(-4.88%) |
Apr 26, 2022 | 4.910 | 5.000 | 4.520 | 4.710 | 766,231 | -0.24(-4.85%) |
Apr 25, 2022 | 4.420 | 4.990 | 4.258 | 4.950 | 1,160,419 | +0.43(+9.51%) |
Apr 22, 2022 | 5.320 | 5.420 | 4.520 | 4.520 | 1,520,634 | -0.90(-16.61%) |
Apr 21, 2022 | 5.870 | 6.040 | 5.360 | 5.420 | 3,318,036 | -0.83(-13.28%) |
Apr 20, 2022 | 6.900 | 8.510 | 6.170 | 6.250 | 87,740,320 | +0.84(+15.53%) |
Apr 19, 2022 | 5.260 | 5.780 | 5.215 | 5.410 | 210,280 | +0.14(+2.66%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.190 | 5.270 | 229,718 | -0.39(-6.89%) |
Apr 14, 2022 | 5.690 | 5.840 | 5.550 | 5.660 | 234,132 | -0.20(-3.41%) |
Apr 13, 2022 | 5.840 | 6.090 | 5.590 | 5.860 | 292,319 | +0.04(+0.69%) |
Apr 12, 2022 | 5.920 | 6.000 | 5.770 | 5.820 | 120,372 | -0.03(-0.51%) |
Apr 11, 2022 | 6.140 | 6.360 | 5.810 | 5.850 | 173,803 | -0.38(-6.10%) |
Apr 08, 2022 | 6.700 | 6.700 | 6.200 | 6.230 | 137,663 | -0.57(-8.38%) |
Apr 07, 2022 | 6.510 | 6.910 | 6.510 | 6.800 | 194,098 | +0.25(+3.82%) |
Apr 06, 2022 | 6.470 | 6.760 | 6.265 | 6.550 | 174,124 | -0.06(-0.91%) |
Apr 05, 2022 | 7.060 | 7.090 | 6.550 | 6.610 | 146,787 | -0.45(-6.37%) |
Apr 04, 2022 | 6.870 | 7.220 | 6.690 | 7.060 | 189,422 | +0.16(+2.32%) |
Apr 01, 2022 | 6.890 | 7.040 | 6.750 | 6.900 | 188,003 | +0.15(+2.22%) |
Mar 31, 2022 | 7.250 | 7.270 | 6.720 | 6.750 | 205,118 | -0.49(-6.77%) |
Mar 30, 2022 | 7.810 | 8.070 | 7.190 | 7.240 | 147,062 | -0.64(-8.12%) |
Mar 29, 2022 | 8.120 | 8.550 | 7.840 | 7.880 | 498,275 | -0.08(-1.01%) |
Mar 28, 2022 | 7.600 | 8.220 | 7.600 | 7.960 | 433,390 | +0.39(+5.15%) |
Mar 25, 2022 | 8.140 | 8.240 | 7.530 | 7.570 | 109,794 | -0.44(-5.49%) |
Mar 24, 2022 | 8.320 | 8.560 | 7.700 | 8.010 | 131,410 | -0.41(-4.87%) |
Mar 23, 2022 | 8.010 | 8.500 | 7.930 | 8.420 | 251,774 | +0.28(+3.44%) |
Mar 22, 2022 | 7.590 | 8.260 | 7.447 | 8.140 | 177,910 | +0.55(+7.25%) |
Mar 21, 2022 | 8.500 | 8.525 | 7.545 | 7.590 | 206,611 | -0.96(-11.23%) |
Mar 18, 2022 | 8.270 | 8.900 | 8.150 | 8.550 | 1,489,702 | +0.13(+1.54%) |
Mar 17, 2022 | 7.900 | 8.420 | 7.745 | 8.420 | 249,725 | +0.40(+4.99%) |
Mar 16, 2022 | 7.550 | 8.040 | 7.430 | 8.020 | 304,702 | +0.59(+7.94%) |
Mar 15, 2022 | 7.030 | 7.450 | 6.970 | 7.430 | 229,155 | +0.35(+4.94%) |
Mar 14, 2022 | 7.380 | 7.470 | 6.950 | 7.080 | 353,821 | -0.27(-3.67%) |
Mar 11, 2022 | 7.700 | 7.740 | 7.180 | 7.350 | 186,879 | -0.25(-3.29%) |
Mar 10, 2022 | 7.750 | 7.830 | 7.280 | 7.600 | 183,898 | -0.41(-5.12%) |
Mar 09, 2022 | 7.660 | 8.160 | 7.660 | 8.010 | 185,104 | +0.54(+7.23%) |
Mar 08, 2022 | 7.370 | 7.750 | 6.950 | 7.470 | 155,850 | +0.05(+0.67%) |
Mar 07, 2022 | 7.280 | 7.580 | 6.830 | 7.420 | 218,281 | +0.11(+1.50%) |
Mar 04, 2022 | 8.380 | 8.510 | 7.275 | 7.310 | 179,055 | -1.10(-13.08%) |
Mar 03, 2022 | 9.120 | 9.120 | 8.310 | 8.410 | 276,577 | -0.57(-6.35%) |
Mar 02, 2022 | 9.150 | 9.285 | 8.810 | 8.980 | 137,838 | -0.08(-0.88%) |
Mar 01, 2022 | 9.020 | 9.250 | 8.890 | 9.060 | 136,317 | +0.06(+0.67%) |
Feb 28, 2022 | 9.200 | 9.240 | 8.750 | 9.000 | 222,833 | -0.07(-0.77%) |
Feb 25, 2022 | 9.140 | 9.100 | 8.795 | 9.070 | 171,291 | -0.05(-0.55%) |
Feb 24, 2022 | 8.400 | 9.170 | 8.020 | 9.120 | 235,299 | +0.32(+3.64%) |
Feb 23, 2022 | 8.860 | 9.010 | 8.680 | 8.800 | 299,342 | +0.07(+0.80%) |
Feb 22, 2022 | 8.230 | 8.940 | 8.160 | 8.730 | 297,098 | +0.23(+2.71%) |
Feb 18, 2022 | 8.500 | 0 | +0.44(+5.46%) | |||
Feb 17, 2022 | 8.560 | 8.570 | 7.990 | 8.060 | 189,357 | -0.49(-5.73%) |
Feb 16, 2022 | 8.740 | 8.740 | 8.160 | 8.550 | 159,431 | -0.32(-3.61%) |
Feb 15, 2022 | 8.660 | 8.940 | 8.575 | 8.870 | 141,183 | +0.37(+4.35%) |
Feb 14, 2022 | 8.720 | 8.888 | 8.470 | 8.500 | 180,205 | -0.26(-2.97%) |
Feb 11, 2022 | 8.820 | 9.385 | 8.340 | 8.760 | 252,672 | +0.30(+3.55%) |
Feb 10, 2022 | 8.090 | 9.090 | 8.090 | 8.460 | 326,778 | -0.10(-1.17%) |
Feb 09, 2022 | 8.190 | 8.640 | 8.100 | 8.560 | 250,421 | +0.39(+4.77%) |
Feb 08, 2022 | 8.100 | 8.230 | 7.920 | 8.170 | 161,866 | +0.03(+0.37%) |
Feb 07, 2022 | 7.970 | 8.420 | 7.780 | 8.140 | 172,715 | +0.10(+1.24%) |
Feb 04, 2022 | 7.720 | 8.085 | 7.610 | 8.040 | 343,139 | +0.36(+4.69%) |
Feb 03, 2022 | 7.490 | 7.680 | 738,634 | -0.22(-2.78%) | ||
Feb 02, 2022 | 8.480 | 8.480 | 7.810 | 7.900 | 750,392 | -0.52(-6.18%) |
Feb 01, 2022 | 8.370 | 8.520 | 7.970 | 8.420 | 237,262 | +0.26(+3.19%) |
Jan 31, 2022 | 7.660 | 8.160 | 352,224 | +0.51(+6.67%) | ||
Jan 28, 2022 | 6.890 | 7.680 | 6.890 | 7.650 | 584,137 | +0.76(+11.03%) |
Jan 27, 2022 | 7.800 | 7.800 | 6.830 | 6.890 | 263,740 | -0.69(-9.10%) |
Jan 26, 2022 | 8.330 | 8.450 | 7.510 | 7.580 | 246,418 | -0.68(-8.23%) |
Jan 25, 2022 | 8.050 | 8.360 | 7.920 | 8.260 | 169,750 | +0.00(+0.00%) |
Jan 24, 2022 | 7.750 | 8.340 | 7.172 | 8.260 | 382,605 | +0.15(+1.85%) |
Jan 21, 2022 | 8.290 | 8.760 | 8.080 | 8.110 | 311,097 | -0.38(-4.48%) |
Jan 20, 2022 | 8.910 | 9.120 | 8.460 | 8.490 | 574,816 | -0.22(-2.53%) |
Jan 19, 2022 | 9.170 | 9.265 | 8.700 | 8.710 | 403,195 | -0.44(-4.81%) |
Jan 18, 2022 | 10.21 | 10.36 | 9.130 | 9.150 | 309,475 | -1.25(-12.02%) |
Jan 14, 2022 | 10.40 | 0 | +0.17(+1.66%) | |||
Jan 13, 2022 | 10.72 | 11.24 | 10.10 | 10.23 | 352,444 | -0.35(-3.31%) |
Jan 12, 2022 | 11.03 | 11.04 | 10.41 | 10.58 | 340,987 | -0.24(-2.22%) |
Jan 11, 2022 | 10.94 | 11.23 | 10.57 | 10.82 | 320,841 | +0.00(+0.00%) |
Jan 10, 2022 | 11.42 | 11.42 | 10.37 | 10.82 | 217,864 | -0.71(-6.16%) |
Jan 07, 2022 | 11.53 | 11.74 | 11.13 | 11.53 | 121,266 | +0.12(+1.05%) |
Jan 06, 2022 | 12.68 | 12.68 | 11.15 | 11.41 | 297,091 | -1.08(-8.65%) |
Jan 05, 2022 | 12.69 | 13.31 | 12.40 | 12.49 | 307,998 | -0.21(-1.65%) |
Jan 04, 2022 | 13.54 | 13.70 | 12.36 | 12.70 | 202,455 | -0.82(-6.07%) |
Jan 03, 2022 | 12.95 | 13.55 | 12.50 | 13.52 | 161,655 | +0.58(+4.48%) |
Dec 31, 2021 | 13.41 | 13.78 | 12.74 | 12.94 | 179,645 | -0.58(-4.29%) |
Dec 30, 2021 | 12.95 | 13.95 | 12.95 | 13.52 | 148,575 | +0.32(+2.42%) |
Dec 29, 2021 | 13.17 | 13.99 | 12.76 | 13.20 | 177,987 | -0.10(-0.75%) |
Dec 28, 2021 | 13.58 | 14.05 | 13.26 | 13.30 | 98,761 | -0.13(-0.97%) |
Dec 27, 2021 | 13.89 | 13.89 | 13.25 | 13.43 | 136,413 | -0.27(-1.97%) |
Dec 23, 2021 | 13.66 | 13.91 | 13.25 | 13.70 | 158,662 | +0.10(+0.74%) |
Dec 22, 2021 | 14.54 | 14.54 | 13.52 | 13.60 | 201,964 | -0.78(-5.42%) |
Dec 21, 2021 | 14.90 | 15.09 | 13.75 | 14.38 | 235,595 | -0.37(-2.51%) |
Dec 20, 2021 | 14.13 | 15.32 | 13.99 | 14.75 | 340,240 | +0.53(+3.73%) |
Dec 17, 2021 | 14.32 | 14.97 | 13.35 | 14.22 | 828,537 | -0.31(-2.13%) |
Dec 16, 2021 | 15.80 | 15.91 | 14.29 | 14.53 | 245,945 | -0.98(-6.32%) |
Dec 15, 2021 | 14.72 | 15.73 | 14.11 | 15.51 | 263,296 | +0.68(+4.59%) |
Dec 14, 2021 | 15.80 | 16.06 | 14.43 | 14.83 | 236,179 | -0.94(-5.96%) |
Dec 13, 2021 | 17.52 | 17.93 | 15.66 | 15.77 | 360,432 | -1.92(-10.85%) |
Dec 10, 2021 | 18.62 | 19.08 | 17.53 | 17.69 | 126,187 | -0.87(-4.69%) |
Dec 09, 2021 | 20.21 | 20.62 | 18.51 | 18.56 | 450,174 | -1.98(-9.64%) |
Dec 08, 2021 | 19.35 | 20.68 | 18.78 | 20.54 | 127,176 | +1.18(+6.10%) |
Dec 07, 2021 | 19.11 | 19.95 | 19.07 | 19.36 | 215,940 | +0.36(+1.89%) |
Dec 06, 2021 | 17.64 | 19.32 | 16.98 | 19.00 | 497,212 | +1.51(+8.63%) |
Dec 03, 2021 | 18.16 | 18.44 | 17.43 | 17.49 | 190,688 | -0.63(-3.48%) |
Dec 02, 2021 | 17.44 | 18.12 | 16.82 | 18.12 | 115,334 | +0.83(+4.80%) |
Dec 01, 2021 | 17.82 | 18.56 | 17.23 | 17.29 | 247,986 | -0.17(-0.97%) |
Nov 30, 2021 | 17.38 | 18.05 | 16.69 | 17.46 | 157,079 | -0.01(-0.06%) |
Nov 29, 2021 | 18.63 | 18.66 | 17.39 | 17.47 | 339,964 | -0.78(-4.27%) |
Nov 26, 2021 | 18.28 | 18.60 | 17.88 | 18.25 | 198,849 | -0.58(-3.08%) |
Nov 24, 2021 | 19.23 | 19.43 | 18.50 | 18.83 | 154,508 | -0.42(-2.18%) |
Nov 23, 2021 | 18.95 | 19.48 | 18.20 | 19.25 | 264,206 | -0.03(-0.16%) |
Nov 22, 2021 | 20.07 | 20.08 | 18.75 | 19.28 | 228,205 | -0.80(-3.98%) |
Nov 19, 2021 | 21.49 | 21.49 | 19.91 | 20.08 | 162,143 | -1.06(-5.01%) |
Nov 18, 2021 | 21.20 | 21.24 | 20.98 | 21.14 | 139,762 | +0.13(+0.62%) |
Nov 17, 2021 | 20.99 | 21.39 | 20.36 | 21.01 | 135,874 | -0.31(-1.45%) |
Nov 16, 2021 | 21.76 | 21.76 | 20.50 | 21.32 | 205,757 | -0.41(-1.89%) |
Nov 15, 2021 | 22.35 | 22.35 | 21.53 | 21.73 | 108,709 | -0.59(-2.64%) |
Nov 12, 2021 | 23.27 | 23.27 | 21.84 | 22.32 | 121,997 | -1.19(-5.06%) |
Nov 11, 2021 | 23.94 | 24.34 | 23.30 | 23.51 | 81,067 | -0.35(-1.47%) |
Nov 10, 2021 | 24.20 | 23.86 | 141,258 | -0.58(-2.37%) | ||
Nov 09, 2021 | 24.08 | 24.85 | 23.55 | 24.44 | 94,800 | +0.40(+1.66%) |
Nov 08, 2021 | 24.37 | 24.64 | 23.28 | 24.04 | 108,280 | -0.50(-2.04%) |
Nov 05, 2021 | 24.75 | 25.01 | 24.15 | 24.54 | 140,602 | -0.07(-0.28%) |
Nov 04, 2021 | 23.83 | 24.69 | 23.69 | 24.61 | 102,632 | +0.78(+3.27%) |
Nov 03, 2021 | 23.07 | 23.90 | 22.28 | 23.83 | 129,284 | +0.96(+4.20%) |
Nov 02, 2021 | 23.30 | 23.46 | 21.83 | 22.87 | 157,674 | -0.59(-2.51%) |
Nov 01, 2021 | 24.04 | 24.66 | 22.89 | 23.46 | 258,848 | -0.55(-2.29%) |
Oct 29, 2021 | 23.88 | 24.32 | 23.25 | 24.01 | 129,623 | +0.12(+0.50%) |
Oct 28, 2021 | 23.50 | 24.55 | 23.50 | 23.89 | 139,438 | -0.39(-1.61%) |
Oct 27, 2021 | 24.51 | 24.80 | 24.10 | 24.28 | 68,245 | -0.33(-1.34%) |
Oct 26, 2021 | 24.50 | 24.61 | 88,303 | -0.06(-0.24%) | ||
Oct 25, 2021 | 24.72 | 25.06 | 24.11 | 24.67 | 90,527 | -0.05(-0.20%) |
Oct 22, 2021 | 24.49 | 24.85 | 23.93 | 24.72 | 112,755 | +0.02(+0.08%) |
Oct 21, 2021 | 24.37 | 24.75 | 24.01 | 24.70 | 76,685 | +0.16(+0.65%) |
Oct 20, 2021 | 23.66 | 24.69 | 23.50 | 24.54 | 112,023 | +1.05(+4.47%) |
Oct 19, 2021 | 21.55 | 23.93 | 21.16 | 23.49 | 241,457 | +2.57(+12.28%) |
Oct 18, 2021 | 22.12 | 22.40 | 20.73 | 20.92 | 214,456 | -1.29(-5.81%) |
Oct 15, 2021 | 22.61 | 23.02 | 21.94 | 22.21 | 243,682 | -0.05(-0.22%) |
Oct 14, 2021 | 23.42 | 23.88 | 21.95 | 22.26 | 262,513 | -0.76(-3.30%) |
Oct 13, 2021 | 22.48 | 23.55 | 22.35 | 23.02 | 54,961 | +0.45(+1.99%) |
Oct 12, 2021 | 22.91 | 23.82 | 22.37 | 22.57 | 78,505 | +0.01(+0.04%) |
Oct 11, 2021 | 22.07 | 22.97 | 21.62 | 22.56 | 52,340 | +0.53(+2.41%) |
Oct 08, 2021 | 22.76 | 24.13 | 21.86 | 22.03 | 73,903 | -0.90(-3.92%) |
Oct 07, 2021 | 23.66 | 23.88 | 22.66 | 22.93 | 86,980 | -0.39(-1.67%) |
Oct 06, 2021 | 21.91 | 23.66 | 21.91 | 23.32 | 100,085 | +0.96(+4.29%) |
Oct 05, 2021 | 22.92 | 22.95 | 21.88 | 22.36 | 137,883 | -0.46(-2.02%) |
Oct 04, 2021 | 26.38 | 26.38 | 22.72 | 22.82 | 216,362 | -3.17(-12.20%) |
Oct 01, 2021 | 25.21 | 26.41 | 24.50 | 25.99 | 226,684 | +0.93(+3.71%) |
Sep 30, 2021 | 24.73 | 25.52 | 24.20 | 25.06 | 306,815 | +0.18(+0.72%) |
Sep 29, 2021 | 25.07 | 25.69 | 24.30 | 24.88 | 244,311 | +0.17(+0.69%) |
Sep 28, 2021 | 23.70 | 25.00 | 23.44 | 24.71 | 274,205 | +0.98(+4.13%) |
Sep 27, 2021 | 23.13 | 23.83 | 22.56 | 23.73 | 122,069 | +0.63(+2.73%) |
Sep 24, 2021 | 23.31 | 23.40 | 22.55 | 23.10 | 165,346 | -0.24(-1.03%) |
Sep 23, 2021 | 22.64 | 23.39 | 22.11 | 23.34 | 89,265 | +0.87(+3.87%) |
Sep 22, 2021 | 23.69 | 23.69 | 22.43 | 22.47 | 117,055 | -1.01(-4.30%) |
Sep 21, 2021 | 22.93 | 23.56 | 21.73 | 23.48 | 139,836 | +0.50(+2.18%) |
Sep 20, 2021 | 23.16 | 23.39 | 22.27 | 22.98 | 315,977 | -1.01(-4.21%) |
Sep 17, 2021 | 23.20 | 25.23 | 22.44 | 23.99 | 1,098,257 | +0.93(+4.03%) |
Sep 16, 2021 | 22.67 | 23.97 | 22.42 | 23.06 | 275,331 | +0.20(+0.87%) |
Sep 15, 2021 | 23.42 | 24.15 | 22.57 | 22.86 | 200,758 | -0.56(-2.39%) |
Sep 14, 2021 | 22.24 | 23.89 | 22.21 | 23.42 | 311,198 | +1.45(+6.60%) |
Sep 13, 2021 | 21.95 | 22.88 | 21.21 | 21.97 | 193,022 | +0.29(+1.34%) |
Sep 10, 2021 | 22.67 | 23.05 | 21.53 | 21.68 | 242,085 | -0.97(-4.28%) |
Sep 09, 2021 | 20.78 | 22.98 | 20.78 | 22.65 | 387,274 | +1.86(+8.95%) |
Sep 08, 2021 | 20.93 | 21.33 | 20.31 | 20.79 | 286,450 | +0.08(+0.39%) |
Sep 07, 2021 | 22.57 | 22.57 | 20.10 | 20.71 | 489,334 | +0.50(+2.47%) |
Sep 03, 2021 | 19.90 | 20.49 | 19.63 | 20.21 | 230,149 | +0.14(+0.70%) |
Sep 02, 2021 | 19.86 | 20.30 | 19.63 | 20.07 | 317,564 | +0.18(+0.90%) |
Sep 01, 2021 | 19.37 | 19.96 | 19.27 | 19.89 | 165,253 | +0.64(+3.32%) |
Aug 31, 2021 | 20.36 | 20.36 | 18.54 | 19.25 | 140,962 | -0.03(-0.16%) |
Aug 30, 2021 | 19.50 | 20.15 | 19.15 | 19.28 | 189,826 | -0.15(-0.77%) |
Aug 27, 2021 | 19.15 | 19.85 | 18.98 | 19.43 | 361,441 | +0.47(+2.48%) |
Aug 26, 2021 | 18.59 | 19.91 | 18.59 | 18.96 | 131,061 | +0.19(+1.01%) |
Aug 25, 2021 | 18.62 | 19.11 | 18.41 | 18.77 | 140,433 | +0.20(+1.08%) |
Aug 24, 2021 | 18.75 | 18.86 | 17.88 | 18.57 | 153,410 | -0.30(-1.59%) |
Aug 23, 2021 | 18.85 | 19.49 | 18.41 | 18.87 | 222,511 | +0.40(+2.17%) |
Aug 20, 2021 | 17.88 | 18.56 | 17.88 | 18.47 | 174,721 | +0.57(+3.18%) |
Aug 19, 2021 | 17.86 | 18.09 | 17.59 | 17.90 | 277,887 | +0.00(+0.00%) |
Aug 18, 2021 | 18.10 | 18.72 | 17.82 | 17.90 | 122,769 | -0.40(-2.19%) |
Aug 17, 2021 | 17.99 | 18.40 | 17.39 | 18.30 | 273,367 | +0.05(+0.27%) |
Aug 16, 2021 | 18.75 | 19.36 | 17.95 | 18.25 | 201,908 | -0.43(-2.30%) |
Aug 13, 2021 | 19.60 | 19.86 | 18.64 | 18.68 | 141,902 | -0.94(-4.79%) |
Aug 12, 2021 | 20.23 | 20.47 | 19.29 | 19.62 | 200,301 | -0.70(-3.44%) |
Aug 11, 2021 | 18.57 | 20.43 | 18.57 | 20.32 | 153,491 | +1.68(+9.01%) |
Aug 10, 2021 | 21.54 | 21.67 | 18.21 | 18.64 | 273,969 | -2.79(-13.02%) |
Aug 09, 2021 | 20.55 | 21.47 | 20.25 | 21.43 | 372,862 | +0.98(+4.79%) |
Aug 06, 2021 | 20.24 | 20.60 | 19.41 | 20.45 | 271,487 | +0.25(+1.24%) |
Aug 05, 2021 | 19.60 | 20.40 | 19.53 | 20.20 | 237,831 | +0.53(+2.69%) |
Aug 04, 2021 | 19.57 | 20.20 | 19.50 | 19.67 | 146,302 | -0.06(-0.30%) |
Aug 03, 2021 | 19.61 | 19.93 | 19.30 | 19.73 | 267,022 | +0.17(+0.87%) |
Aug 02, 2021 | 19.25 | 19.96 | 19.24 | 19.56 | 213,964 | +0.42(+2.19%) |
Jul 30, 2021 | 18.97 | 19.37 | 18.91 | 19.14 | 119,101 | +0.14(+0.74%) |
Jul 29, 2021 | 19.38 | 19.88 | 18.55 | 19.00 | 253,572 | -0.51(-2.61%) |
Jul 28, 2021 | 18.89 | 19.68 | 18.54 | 19.51 | 151,692 | +0.62(+3.28%) |
Jul 27, 2021 | 18.61 | 19.00 | 18.05 | 18.89 | 199,983 | +0.41(+2.22%) |
Jul 26, 2021 | 18.61 | 18.79 | 18.13 | 18.48 | 241,702 | -0.27(-1.44%) |
Jul 23, 2021 | 18.16 | 18.96 | 17.73 | 18.75 | 174,761 | +0.78(+4.34%) |
Jul 22, 2021 | 18.04 | 18.61 | 17.92 | 17.97 | 334,367 | -0.45(-2.44%) |
Jul 21, 2021 | 18.33 | 18.50 | 17.84 | 18.42 | 313,954 | +0.30(+1.66%) |
Jul 20, 2021 | 17.00 | 18.15 | 16.95 | 18.12 | 268,854 | +1.15(+6.78%) |
Jul 19, 2021 | 17.56 | 17.65 | 16.88 | 16.97 | 141,715 | -0.66(-3.74%) |
Jul 16, 2021 | 17.52 | 18.05 | 17.32 | 17.63 | 94,584 | +0.33(+1.91%) |
Jul 15, 2021 | 17.50 | 17.75 | 16.66 | 17.30 | 247,368 | -0.25(-1.42%) |
Jul 14, 2021 | 18.12 | 18.46 | 17.50 | 17.55 | 171,831 | -0.72(-3.94%) |
Jul 13, 2021 | 18.90 | 18.95 | 18.20 | 18.27 | 130,313 | -0.63(-3.33%) |
Jul 12, 2021 | 19.39 | 19.57 | 18.80 | 18.90 | 119,601 | -0.53(-2.73%) |
Jul 09, 2021 | 19.39 | 19.78 | 19.02 | 19.43 | 136,305 | +0.24(+1.25%) |
Jul 08, 2021 | 18.13 | 19.27 | 18.03 | 19.19 | 172,528 | +0.48(+2.57%) |
Jul 07, 2021 | 18.96 | 19.59 | 18.21 | 18.71 | 168,165 | -0.17(-0.90%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.76 | 18.88 | 156,722 | -0.97(-4.89%) |
Jul 02, 2021 | 20.58 | 20.58 | 19.84 | 19.85 | 130,020 | -0.65(-3.17%) |
Jul 01, 2021 | 19.75 | 20.67 | 19.62 | 20.50 | 161,473 | +0.76(+3.85%) |
Jun 30, 2021 | 19.51 | 20.46 | 19.26 | 19.74 | 130,569 | +0.30(+1.54%) |
Jun 29, 2021 | 20.31 | 20.64 | 19.40 | 19.44 | 169,546 | -0.82(-4.05%) |
Jun 28, 2021 | 21.43 | 21.50 | 20.25 | 20.26 | 122,466 | -0.91(-4.30%) |
Jun 25, 2021 | 21.07 | 21.45 | 20.54 | 21.17 | 663,132 | +0.07(+0.33%) |
Jun 24, 2021 | 21.32 | 21.95 | 20.75 | 21.10 | 263,755 | +0.08(+0.38%) |
Jun 23, 2021 | 20.49 | 21.46 | 20.21 | 21.02 | 184,964 | +0.53(+2.59%) |
Jun 22, 2021 | 21.27 | 21.61 | 19.96 | 20.49 | 220,906 | -0.98(-4.56%) |
Jun 21, 2021 | 20.00 | 21.55 | 19.40 | 21.47 | 336,814 | +1.60(+8.05%) |
Jun 18, 2021 | 19.89 | 20.42 | 18.94 | 19.87 | 1,221,338 | -0.16(-0.80%) |
Jun 17, 2021 | 19.38 | 20.43 | 19.00 | 20.03 | 341,429 | +0.49(+2.51%) |
Jun 16, 2021 | 20.82 | 21.45 | 19.10 | 19.54 | 309,736 | -1.37(-6.55%) |
Jun 15, 2021 | 22.79 | 23.01 | 20.85 | 20.91 | 236,652 | -1.79(-7.89%) |
Jun 14, 2021 | 22.54 | 23.19 | 22.03 | 22.70 | 300,018 | +0.65(+2.95%) |
Jun 11, 2021 | 21.92 | 22.61 | 21.21 | 22.05 | 213,833 | +0.15(+0.68%) |
Jun 10, 2021 | 22.12 | 22.50 | 21.50 | 21.90 | 226,336 | -0.22(-0.99%) |
Jun 09, 2021 | 23.60 | 24.14 | 21.87 | 22.12 | 208,846 | -1.21(-5.19%) |
Jun 08, 2021 | 24.52 | 24.95 | 22.71 | 23.33 | 192,866 | -1.07(-4.39%) |
Jun 07, 2021 | 23.05 | 24.84 | 22.47 | 24.40 | 263,822 | +1.35(+5.86%) |
Jun 04, 2021 | 23.11 | 23.80 | 23.01 | 23.05 | 207,505 | -0.04(-0.17%) |
Jun 03, 2021 | 22.87 | 23.44 | 22.57 | 23.09 | 120,840 | -0.05(-0.22%) |
Jun 02, 2021 | 23.01 | 23.49 | 22.60 | 23.14 | 178,149 | +0.24(+1.05%) |
Jun 01, 2021 | 23.67 | 24.15 | 22.83 | 22.90 | 152,938 | -0.54(-2.30%) |
May 28, 2021 | 23.38 | 24.93 | 23.32 | 23.44 | 243,867 | +0.20(+0.86%) |
May 27, 2021 | 22.98 | 23.67 | 22.23 | 23.24 | 500,115 | +0.38(+1.66%) |
May 26, 2021 | 21.70 | 22.92 | 21.60 | 22.86 | 191,746 | +1.35(+6.28%) |
May 25, 2021 | 21.55 | 22.17 | 21.16 | 21.51 | 186,659 | +0.00(+0.00%) |
May 24, 2021 | 21.79 | 22.32 | 20.85 | 21.51 | 220,462 | -0.02(-0.09%) |
May 21, 2021 | 22.51 | 22.93 | 21.45 | 21.53 | 185,358 | -0.68(-3.06%) |
May 20, 2021 | 21.19 | 22.85 | 21.12 | 22.21 | 247,156 | +1.09(+5.16%) |
May 19, 2021 | 22.00 | 22.65 | 20.89 | 21.12 | 190,751 | -1.20(-5.38%) |
May 18, 2021 | 23.74 | 23.88 | 22.30 | 22.32 | 201,967 | -1.42(-5.98%) |
May 17, 2021 | 23.81 | 24.95 | 22.75 | 23.74 | 128,609 | -0.26(-1.08%) |
May 14, 2021 | 22.59 | 24.79 | 22.41 | 24.00 | 244,144 | +1.65(+7.38%) |
May 13, 2021 | 22.85 | 23.57 | 21.52 | 22.35 | 312,317 | -0.28(-1.24%) |
May 12, 2021 | 22.40 | 23.95 | 22.40 | 22.63 | 233,604 | -0.20(-0.88%) |
May 11, 2021 | 20.64 | 23.21 | 20.64 | 22.83 | 231,770 | +0.80(+3.63%) |
May 10, 2021 | 23.75 | 23.98 | 21.93 | 22.03 | 347,233 | -1.82(-7.63%) |
May 07, 2021 | 22.39 | 23.91 | 22.01 | 23.85 | 171,799 | +1.47(+6.57%) |
May 06, 2021 | 21.59 | 22.57 | 21.34 | 22.38 | 192,750 | +0.63(+2.90%) |
May 05, 2021 | 23.65 | 23.93 | 21.09 | 21.75 | 259,900 | -1.75(-7.45%) |
May 04, 2021 | 23.43 | 24.56 | 22.80 | 23.50 | 246,411 | -0.16(-0.68%) |