Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.880 | 3.980 | 3.700 | 3.720 | 26,108 | -0.13(-3.38%) |
Apr 28, 2022 | 4.150 | 4.150 | 3.850 | 3.850 | 26,616 | -0.22(-5.41%) |
Apr 27, 2022 | 3.990 | 4.150 | 3.870 | 4.070 | 16,438 | +0.07(+1.75%) |
Apr 26, 2022 | 4.195 | 4.195 | 3.800 | 4.000 | 47,028 | -0.02(-0.50%) |
Apr 25, 2022 | 3.920 | 4.230 | 3.821 | 4.020 | 24,641 | +0.10(+2.55%) |
Apr 22, 2022 | 4.000 | 4.083 | 3.800 | 3.920 | 20,599 | -0.06(-1.51%) |
Apr 21, 2022 | 4.310 | 4.350 | 3.830 | 3.980 | 19,110 | -0.35(-8.08%) |
Apr 20, 2022 | 4.350 | 4.400 | 4.250 | 4.330 | 12,414 | +0.02(+0.46%) |
Apr 19, 2022 | 4.710 | 4.710 | 4.267 | 4.310 | 37,269 | -0.09(-2.05%) |
Apr 18, 2022 | 4.620 | 4.810 | 4.270 | 4.400 | 19,121 | -0.02(-0.45%) |
Apr 14, 2022 | 4.590 | 4.810 | 4.370 | 4.420 | 27,041 | +0.01(+0.23%) |
Apr 13, 2022 | 4.350 | 4.790 | 4.250 | 4.410 | 42,514 | +0.08(+1.85%) |
Apr 12, 2022 | 4.780 | 4.780 | 4.326 | 4.330 | 49,405 | -0.46(-9.60%) |
Apr 11, 2022 | 4.890 | 4.990 | 4.660 | 4.790 | 24,090 | -0.10(-2.04%) |
Apr 08, 2022 | 4.820 | 5.020 | 4.800 | 4.890 | 7,669 | +0.07(+1.45%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.800 | 4.820 | 6,863 | -0.15(-3.02%) |
Apr 06, 2022 | 5.010 | 5.073 | 4.730 | 4.970 | 31,874 | -0.07(-1.39%) |
Apr 05, 2022 | 5.000 | 5.100 | 4.780 | 5.040 | 33,301 | +0.18(+3.70%) |
Apr 04, 2022 | 4.890 | 5.059 | 4.810 | 4.860 | 103,951 | -0.09(-1.82%) |
Apr 01, 2022 | 4.780 | 5.100 | 4.680 | 4.950 | 99,123 | +0.23(+4.87%) |
Mar 31, 2022 | 4.900 | 4.950 | 4.681 | 4.720 | 98,876 | -0.14(-2.88%) |
Mar 30, 2022 | 5.000 | 5.200 | 4.750 | 4.860 | 184,254 | +0.01(+0.21%) |
Mar 29, 2022 | 4.360 | 5.030 | 4.210 | 4.850 | 312,067 | +0.65(+15.48%) |
Mar 28, 2022 | 4.200 | 4.280 | 4.100 | 4.200 | 34,498 | +0.14(+3.45%) |
Mar 25, 2022 | 4.200 | 4.200 | 3.820 | 4.060 | 14,610 | +0.11(+2.78%) |
Mar 24, 2022 | 3.876 | 4.050 | 3.687 | 3.950 | 36,205 | +0.08(+2.20%) |
Mar 23, 2022 | 4.030 | 4.030 | 3.610 | 3.865 | 20,204 | -0.18(-4.57%) |
Mar 22, 2022 | 4.100 | 4.111 | 3.910 | 4.050 | 19,013 | +0.03(+0.75%) |
Mar 21, 2022 | 4.000 | 4.160 | 3.890 | 4.020 | 23,804 | +0.03(+0.75%) |
Mar 18, 2022 | 3.450 | 3.990 | 3.420 | 3.990 | 101,381 | +0.67(+20.18%) |
Mar 17, 2022 | 3.280 | 3.420 | 3.236 | 3.320 | 32,802 | +0.29(+9.57%) |
Mar 16, 2022 | 2.870 | 3.208 | 2.850 | 3.030 | 18,304 | +0.22(+7.83%) |
Mar 15, 2022 | 3.000 | 3.063 | 2.810 | 2.810 | 19,958 | +0.04(+1.44%) |
Mar 14, 2022 | 3.290 | 3.290 | 2.690 | 2.770 | 56,065 | -0.45(-13.98%) |
Mar 11, 2022 | 3.270 | 3.380 | 3.080 | 3.220 | 168,559 | +0.10(+3.21%) |
Mar 10, 2022 | 3.040 | 3.180 | 2.980 | 3.120 | 3,396 | +0.07(+2.30%) |
Mar 09, 2022 | 3.124 | 3.199 | 3.000 | 3.050 | 21,598 | +0.05(+1.67%) |
Mar 08, 2022 | 3.190 | 3.680 | 2.890 | 3.000 | 26,578 | +0.10(+3.45%) |
Mar 07, 2022 | 3.090 | 3.280 | 2.850 | 2.900 | 17,866 | -0.21(-6.75%) |
Mar 04, 2022 | 3.187 | 3.240 | 3.024 | 3.110 | 9,486 | -0.26(-7.72%) |
Mar 03, 2022 | 3.056 | 3.370 | 3.056 | 3.370 | 5,242 | +0.03(+0.90%) |
Mar 02, 2022 | 3.300 | 3.450 | 3.300 | 3.340 | 7,642 | +0.10(+3.09%) |
Mar 01, 2022 | 3.130 | 3.450 | 3.130 | 3.240 | 10,015 | +0.13(+4.18%) |
Feb 28, 2022 | 3.190 | 3.350 | 3.110 | 3.110 | 6,730 | -0.17(-5.18%) |
Feb 25, 2022 | 3.190 | 3.510 | 3.180 | 3.280 | 7,690 | +0.15(+4.79%) |
Feb 24, 2022 | 3.120 | 3.250 | 2.980 | 3.130 | 40,233 | -0.08(-2.49%) |
Feb 23, 2022 | 3.400 | 3.558 | 3.200 | 3.210 | 30,908 | -0.12(-3.60%) |
Feb 22, 2022 | 3.210 | 3.410 | 3.200 | 3.330 | 14,688 | +0.17(+5.38%) |
Feb 18, 2022 | 3.160 | 0 | -0.13(-3.95%) | |||
Feb 17, 2022 | 3.497 | 3.770 | 3.110 | 3.290 | 51,444 | -0.15(-4.36%) |
Feb 16, 2022 | 3.210 | 3.440 | 3.110 | 3.440 | 11,738 | +0.27(+8.35%) |
Feb 15, 2022 | 3.190 | 3.300 | 3.000 | 3.175 | 45,093 | -0.04(-1.09%) |
Feb 14, 2022 | 3.280 | 3.610 | 3.100 | 3.210 | 165,437 | +0.08(+2.56%) |
Feb 11, 2022 | 3.410 | 3.410 | 3.090 | 3.130 | 28,117 | -0.15(-4.57%) |
Feb 10, 2022 | 3.250 | 3.536 | 3.250 | 3.280 | 33,576 | -0.02(-0.61%) |
Feb 09, 2022 | 3.070 | 3.345 | 2.800 | 3.300 | 63,111 | +0.50(+17.86%) |
Feb 08, 2022 | 2.690 | 2.830 | 2.520 | 2.800 | 47,687 | +0.06(+2.19%) |
Feb 07, 2022 | 2.700 | 3.150 | 2.520 | 2.740 | 155,573 | -0.01(-0.36%) |
Feb 04, 2022 | 3.005 | 3.005 | 2.600 | 2.750 | 163,158 | -0.19(-6.62%) |
Feb 03, 2022 | 3.110 | 2.870 | 2.945 | 43,183 | -0.17(-5.31%) | |
Feb 02, 2022 | 3.200 | 3.293 | 2.860 | 3.110 | 85,675 | -0.09(-2.81%) |
Feb 01, 2022 | 3.220 | 3.380 | 2.990 | 3.200 | 69,630 | +0.03(+0.95%) |
Jan 31, 2022 | 3.180 | 3.580 | 3.170 | 78,621 | +0.29(+10.07%) | |
Jan 28, 2022 | 3.090 | 3.200 | 2.800 | 2.880 | 49,311 | -0.24(-7.69%) |
Jan 27, 2022 | 3.460 | 3.570 | 2.940 | 3.120 | 133,078 | -0.35(-10.09%) |
Jan 26, 2022 | 3.950 | 4.000 | 3.410 | 3.470 | 39,994 | -0.19(-5.19%) |
Jan 25, 2022 | 3.810 | 3.850 | 3.330 | 3.660 | 89,405 | -0.13(-3.56%) |
Jan 24, 2022 | 3.950 | 4.059 | 3.660 | 3.795 | 43,016 | -0.20(-4.89%) |
Jan 21, 2022 | 4.650 | 4.785 | 3.930 | 3.990 | 166,198 | -0.60(-13.07%) |
Jan 20, 2022 | 4.570 | 4.688 | 4.550 | 4.590 | 12,385 | -0.04(-0.86%) |
Jan 19, 2022 | 4.620 | 4.763 | 4.440 | 4.630 | 46,754 | +0.07(+1.54%) |
Jan 18, 2022 | 4.470 | 4.630 | 4.300 | 4.560 | 12,143 | +0.09(+2.01%) |
Jan 14, 2022 | 4.470 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.350 | 4.440 | 14,370 | -0.15(-3.27%) |
Jan 12, 2022 | 4.880 | 4.880 | 4.380 | 4.590 | 55,426 | -0.23(-4.77%) |
Jan 11, 2022 | 4.640 | 4.860 | 4.545 | 4.820 | 13,821 | +0.23(+5.01%) |
Jan 10, 2022 | 4.740 | 4.740 | 4.500 | 4.590 | 19,081 | -0.29(-5.94%) |
Jan 07, 2022 | 5.270 | 5.356 | 4.700 | 4.880 | 66,846 | -0.36(-6.87%) |
Jan 06, 2022 | 5.620 | 5.730 | 5.160 | 5.240 | 41,259 | -0.41(-7.26%) |
Jan 05, 2022 | 5.040 | 5.650 | 4.945 | 5.650 | 68,674 | +0.75(+15.31%) |
Jan 04, 2022 | 5.140 | 5.149 | 4.810 | 4.900 | 12,747 | -0.14(-2.78%) |
Jan 03, 2022 | 4.690 | 5.050 | 4.600 | 5.040 | 36,425 | +0.54(+12.00%) |
Dec 31, 2021 | 4.510 | 4.750 | 4.400 | 4.500 | 58,611 | -0.09(-1.96%) |
Dec 30, 2021 | 4.390 | 4.700 | 4.360 | 4.590 | 48,084 | +0.18(+4.08%) |
Dec 29, 2021 | 4.510 | 4.590 | 4.400 | 4.410 | 25,506 | -0.09(-2.00%) |
Dec 28, 2021 | 4.580 | 4.853 | 4.400 | 4.500 | 40,082 | -0.21(-4.46%) |
Dec 27, 2021 | 5.050 | 5.050 | 4.580 | 4.710 | 54,213 | -0.30(-5.99%) |
Dec 23, 2021 | 5.300 | 5.300 | 4.951 | 5.010 | 20,917 | -0.19(-3.65%) |
Dec 22, 2021 | 5.500 | 5.550 | 5.130 | 5.200 | 16,997 | -0.40(-7.14%) |
Dec 21, 2021 | 5.020 | 5.620 | 4.680 | 5.600 | 114,776 | +0.86(+18.14%) |
Dec 20, 2021 | 4.920 | 4.930 | 4.700 | 4.740 | 25,107 | -0.18(-3.66%) |
Dec 17, 2021 | 4.850 | 5.005 | 4.580 | 4.920 | 46,717 | +0.04(+0.82%) |
Dec 16, 2021 | 5.100 | 5.155 | 4.810 | 4.880 | 71,777 | -0.19(-3.75%) |
Dec 15, 2021 | 4.970 | 5.300 | 4.950 | 5.070 | 32,266 | +0.10(+2.01%) |
Dec 14, 2021 | 5.440 | 5.440 | 4.900 | 4.970 | 43,186 | -0.54(-9.80%) |
Dec 13, 2021 | 5.330 | 5.900 | 5.250 | 5.510 | 61,141 | +0.23(+4.36%) |
Dec 10, 2021 | 5.330 | 5.350 | 5.155 | 5.280 | 20,165 | -0.02(-0.38%) |
Dec 09, 2021 | 5.400 | 5.439 | 5.260 | 5.300 | 16,918 | -0.23(-4.16%) |
Dec 08, 2021 | 5.200 | 5.595 | 5.110 | 5.530 | 11,904 | +0.40(+7.80%) |
Dec 07, 2021 | 5.200 | 5.720 | 5.110 | 5.130 | 64,166 | -0.09(-1.72%) |
Dec 06, 2021 | 5.330 | 5.440 | 5.110 | 5.220 | 37,138 | -0.12(-2.25%) |
Dec 03, 2021 | 5.790 | 5.879 | 5.142 | 5.340 | 114,722 | -0.44(-7.61%) |
Dec 02, 2021 | 6.130 | 6.130 | 5.560 | 5.780 | 52,438 | -0.13(-2.20%) |
Dec 01, 2021 | 6.500 | 6.627 | 5.860 | 5.910 | 47,555 | -0.53(-8.23%) |
Nov 30, 2021 | 6.580 | 6.683 | 5.940 | 6.440 | 101,890 | -0.16(-2.42%) |
Nov 29, 2021 | 6.490 | 6.700 | 6.060 | 6.600 | 119,223 | +0.46(+7.49%) |
Nov 26, 2021 | 6.140 | 6.140 | 5.815 | 6.140 | 40,747 | +0.09(+1.49%) |
Nov 24, 2021 | 5.750 | 6.050 | 5.650 | 6.050 | 27,857 | +0.35(+6.14%) |
Nov 23, 2021 | 5.989 | 5.989 | 5.605 | 5.700 | 25,386 | -0.26(-4.36%) |
Nov 22, 2021 | 5.910 | 5.990 | 5.580 | 5.960 | 62,268 | +0.05(+0.85%) |
Nov 19, 2021 | 5.900 | 5.980 | 5.810 | 5.910 | 37,984 | -0.07(-1.17%) |
Nov 18, 2021 | 6.150 | 6.000 | 5.810 | 5.980 | 69,791 | -0.12(-1.97%) |
Nov 17, 2021 | 6.220 | 6.220 | 5.890 | 6.100 | 35,666 | -0.06(-0.97%) |
Nov 16, 2021 | 5.860 | 6.255 | 5.710 | 6.160 | 91,261 | +0.27(+4.58%) |
Nov 15, 2021 | 6.300 | 6.300 | 5.790 | 5.890 | 72,571 | -0.33(-5.31%) |
Nov 12, 2021 | 6.390 | 6.390 | 6.080 | 6.220 | 67,699 | -0.10(-1.58%) |
Nov 11, 2021 | 6.410 | 6.440 | 6.060 | 6.320 | 40,403 | -0.13(-2.02%) |
Nov 10, 2021 | 6.330 | 6.450 | 55,032 | -0.04(-0.62%) | ||
Nov 09, 2021 | 6.750 | 6.930 | 6.320 | 6.490 | 63,277 | -0.24(-3.57%) |
Nov 08, 2021 | 6.740 | 6.740 | 6.530 | 6.730 | 23,870 | +0.15(+2.28%) |
Nov 05, 2021 | 6.800 | 6.950 | 6.510 | 6.580 | 59,710 | -0.17(-2.52%) |
Nov 04, 2021 | 7.000 | 7.600 | 6.590 | 6.750 | 246,341 | -0.13(-1.89%) |
Nov 03, 2021 | 6.310 | 7.200 | 6.260 | 6.880 | 566,040 | +0.47(+7.33%) |
Nov 02, 2021 | 6.600 | 6.850 | 6.270 | 6.410 | 83,067 | -0.19(-2.88%) |
Nov 01, 2021 | 6.210 | 6.760 | 6.120 | 6.600 | 78,374 | +0.48(+7.84%) |
Oct 29, 2021 | 6.190 | 6.250 | 5.780 | 6.120 | 77,193 | -0.11(-1.77%) |
Oct 28, 2021 | 6.080 | 6.250 | 5.910 | 6.230 | 55,528 | +0.26(+4.36%) |
Oct 27, 2021 | 6.470 | 6.740 | 5.960 | 5.970 | 238,279 | -0.67(-10.09%) |
Oct 26, 2021 | 5.770 | 6.640 | 1,766,277 | +1.18(+21.61%) | ||
Oct 25, 2021 | 5.610 | 5.610 | 5.350 | 5.460 | 43,570 | -0.14(-2.50%) |
Oct 22, 2021 | 5.740 | 5.740 | 5.340 | 5.600 | 86,566 | -0.09(-1.58%) |
Oct 21, 2021 | 5.850 | 5.990 | 5.670 | 5.690 | 37,056 | -0.27(-4.53%) |
Oct 20, 2021 | 5.990 | 6.250 | 5.840 | 5.960 | 92,708 | -0.02(-0.33%) |
Oct 19, 2021 | 5.780 | 6.100 | 5.710 | 5.980 | 42,624 | +0.20(+3.46%) |
Oct 18, 2021 | 5.900 | 6.030 | 5.660 | 5.780 | 35,067 | -0.12(-2.03%) |
Oct 15, 2021 | 6.110 | 6.180 | 5.830 | 5.900 | 34,973 | -0.18(-2.96%) |
Oct 14, 2021 | 5.780 | 6.220 | 5.661 | 6.080 | 61,191 | +0.42(+7.42%) |
Oct 13, 2021 | 5.630 | 5.770 | 5.500 | 5.660 | 43,511 | +0.03(+0.53%) |
Oct 12, 2021 | 5.530 | 5.790 | 5.470 | 5.630 | 27,937 | +0.10(+1.81%) |
Oct 11, 2021 | 5.740 | 5.810 | 5.500 | 5.530 | 38,518 | -0.21(-3.66%) |
Oct 08, 2021 | 5.980 | 6.140 | 5.650 | 5.740 | 54,309 | -0.14(-2.38%) |
Oct 07, 2021 | 5.700 | 6.190 | 5.610 | 5.880 | 68,823 | +0.23(+4.07%) |
Oct 06, 2021 | 6.200 | 6.200 | 5.610 | 5.650 | 158,997 | -0.65(-10.32%) |
Oct 05, 2021 | 6.530 | 6.530 | 6.000 | 6.300 | 140,162 | -0.20(-3.00%) |
Oct 04, 2021 | 6.750 | 6.770 | 6.460 | 6.495 | 44,409 | -0.50(-7.08%) |
Oct 01, 2021 | 6.690 | 7.175 | 6.510 | 6.990 | 37,674 | +0.30(+4.48%) |
Sep 30, 2021 | 6.760 | 6.880 | 6.490 | 6.690 | 45,463 | -0.04(-0.59%) |
Sep 29, 2021 | 6.780 | 6.990 | 6.560 | 6.730 | 45,348 | +0.03(+0.45%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.650 | 6.700 | 70,873 | -0.37(-5.23%) |
Sep 27, 2021 | 7.290 | 7.290 | 6.820 | 7.070 | 83,163 | -0.11(-1.53%) |
Sep 24, 2021 | 7.400 | 7.500 | 7.150 | 7.180 | 51,093 | -0.38(-5.03%) |
Sep 23, 2021 | 7.850 | 7.850 | 7.360 | 7.560 | 39,060 | -0.17(-2.20%) |
Sep 22, 2021 | 7.700 | 7.970 | 7.300 | 7.730 | 96,264 | +0.04(+0.52%) |
Sep 21, 2021 | 7.570 | 7.780 | 7.550 | 7.690 | 59,872 | +0.09(+1.18%) |
Sep 20, 2021 | 7.410 | 7.680 | 7.140 | 7.600 | 77,050 | +0.08(+1.06%) |
Sep 17, 2021 | 7.660 | 7.840 | 7.500 | 7.520 | 105,605 | -0.22(-2.84%) |
Sep 16, 2021 | 7.800 | 7.890 | 7.460 | 7.740 | 52,274 | -0.02(-0.26%) |
Sep 15, 2021 | 7.730 | 7.760 | 7.420 | 7.760 | 58,410 | +0.10(+1.31%) |
Sep 14, 2021 | 7.710 | 7.780 | 7.270 | 7.660 | 54,213 | +0.05(+0.66%) |
Sep 13, 2021 | 7.320 | 7.800 | 7.320 | 7.610 | 84,760 | +0.27(+3.68%) |
Sep 10, 2021 | 7.590 | 7.590 | 7.150 | 7.340 | 81,643 | -0.23(-3.04%) |
Sep 09, 2021 | 7.390 | 7.640 | 7.110 | 7.570 | 128,137 | +0.19(+2.57%) |
Sep 08, 2021 | 7.930 | 7.930 | 7.300 | 7.380 | 126,387 | -0.39(-5.02%) |
Sep 07, 2021 | 7.720 | 8.020 | 7.720 | 7.770 | 53,466 | +0.00(+0.00%) |
Sep 03, 2021 | 7.850 | 7.970 | 7.600 | 7.770 | 45,828 | -0.02(-0.26%) |
Sep 02, 2021 | 8.000 | 8.140 | 7.700 | 7.790 | 56,795 | -0.20(-2.50%) |
Sep 01, 2021 | 7.980 | 8.270 | 7.900 | 7.990 | 51,527 | +0.01(+0.13%) |
Aug 31, 2021 | 8.330 | 8.330 | 7.900 | 7.980 | 67,292 | -0.21(-2.56%) |
Aug 30, 2021 | 7.860 | 8.200 | 7.700 | 8.190 | 94,961 | +0.29(+3.67%) |
Aug 27, 2021 | 7.880 | 8.100 | 7.770 | 7.900 | 53,956 | +0.08(+1.02%) |
Aug 26, 2021 | 8.100 | 8.130 | 7.620 | 7.820 | 72,259 | -0.22(-2.74%) |
Aug 25, 2021 | 7.900 | 8.190 | 7.785 | 8.040 | 95,471 | +0.06(+0.75%) |
Aug 24, 2021 | 7.770 | 7.980 | 7.700 | 7.980 | 38,212 | +0.09(+1.14%) |
Aug 23, 2021 | 7.960 | 8.000 | 7.750 | 7.890 | 35,148 | +0.15(+1.94%) |
Aug 20, 2021 | 7.600 | 8.080 | 7.530 | 7.740 | 47,448 | +0.06(+0.78%) |
Aug 19, 2021 | 7.850 | 8.100 | 7.550 | 7.680 | 86,380 | -0.21(-2.66%) |
Aug 18, 2021 | 7.800 | 8.160 | 7.650 | 7.890 | 54,458 | +0.03(+0.38%) |
Aug 17, 2021 | 7.770 | 7.990 | 7.560 | 7.860 | 90,890 | +0.10(+1.29%) |
Aug 16, 2021 | 8.050 | 8.190 | 7.650 | 7.760 | 89,275 | -0.37(-4.55%) |
Aug 13, 2021 | 8.210 | 8.213 | 8.000 | 8.130 | 47,970 | +0.02(+0.25%) |
Aug 12, 2021 | 8.060 | 8.330 | 7.800 | 8.110 | 114,526 | -0.08(-0.98%) |
Aug 11, 2021 | 8.450 | 8.750 | 7.850 | 8.190 | 168,246 | -0.29(-3.42%) |
Aug 10, 2021 | 8.900 | 8.990 | 8.200 | 8.480 | 203,198 | -0.52(-5.78%) |
Aug 09, 2021 | 8.350 | 9.000 | 8.050 | 9.000 | 893,288 | -3.85(-29.96%) |
Aug 06, 2021 | 13.97 | 14.27 | 12.58 | 12.85 | 34,363 | -0.83(-6.03%) |
Aug 05, 2021 | 13.96 | 13.96 | 12.98 | 13.68 | 18,003 | +0.52(+3.91%) |
Aug 04, 2021 | 13.89 | 14.43 | 12.50 | 13.16 | 22,384 | -0.94(-6.67%) |
Aug 03, 2021 | 14.13 | 14.47 | 13.95 | 14.10 | 6,399 | -0.38(-2.62%) |
Aug 02, 2021 | 14.07 | 14.82 | 13.80 | 14.48 | 30,542 | +0.34(+2.40%) |
Jul 30, 2021 | 15.19 | 15.40 | 13.90 | 14.14 | 25,671 | -0.91(-6.05%) |
Jul 29, 2021 | 15.94 | 15.94 | 14.90 | 15.05 | 13,517 | -0.54(-3.46%) |
Jul 28, 2021 | 15.04 | 15.89 | 15.04 | 15.59 | 7,829 | +0.56(+3.73%) |
Jul 27, 2021 | 15.27 | 15.71 | 14.90 | 15.03 | 28,364 | -0.04(-0.27%) |
Jul 26, 2021 | 15.52 | 15.96 | 15.01 | 15.07 | 7,293 | -0.63(-4.01%) |
Jul 23, 2021 | 15.73 | 15.95 | 15.04 | 15.70 | 20,500 | +0.18(+1.16%) |
Jul 22, 2021 | 15.03 | 16.98 | 14.90 | 15.52 | 26,484 | -0.13(-0.83%) |
Jul 21, 2021 | 15.88 | 16.00 | 14.29 | 15.65 | 10,669 | +0.14(+0.90%) |
Jul 20, 2021 | 15.05 | 15.51 | 14.24 | 15.51 | 32,563 | +0.51(+3.40%) |
Jul 19, 2021 | 14.24 | 15.37 | 13.88 | 15.00 | 54,919 | +0.45(+3.09%) |
Jul 16, 2021 | 14.97 | 15.19 | 14.27 | 14.55 | 9,630 | +0.07(+0.48%) |
Jul 15, 2021 | 15.20 | 15.48 | 14.26 | 14.48 | 8,462 | -0.74(-4.86%) |
Jul 14, 2021 | 16.01 | 16.01 | 14.90 | 15.22 | 8,180 | -0.62(-3.91%) |
Jul 13, 2021 | 15.42 | 16.01 | 14.68 | 15.84 | 41,132 | +0.37(+2.39%) |
Jul 12, 2021 | 15.41 | 15.64 | 14.73 | 15.47 | 9,832 | +0.30(+1.98%) |
Jul 09, 2021 | 15.33 | 15.40 | 14.65 | 15.17 | 14,037 | +0.18(+1.20%) |
Jul 08, 2021 | 15.22 | 15.93 | 14.77 | 14.99 | 15,738 | -0.90(-5.66%) |
Jul 07, 2021 | 17.00 | 17.00 | 15.61 | 15.89 | 16,621 | -1.04(-6.14%) |
Jul 06, 2021 | 16.67 | 17.00 | 16.43 | 16.93 | 11,759 | +0.32(+1.93%) |
Jul 02, 2021 | 16.74 | 16.99 | 16.54 | 16.61 | 7,159 | +0.16(+0.97%) |
Jul 01, 2021 | 16.94 | 16.94 | 16.31 | 16.45 | 8,979 | -0.50(-2.95%) |
Jun 30, 2021 | 16.87 | 17.20 | 16.50 | 16.95 | 17,154 | +0.14(+0.83%) |
Jun 29, 2021 | 17.46 | 17.71 | 16.50 | 16.81 | 18,296 | -0.19(-1.12%) |
Jun 28, 2021 | 17.76 | 17.90 | 16.75 | 17.00 | 36,266 | -0.34(-1.96%) |
Jun 25, 2021 | 17.25 | 17.48 | 16.75 | 17.34 | 38,296 | +0.36(+2.12%) |
Jun 24, 2021 | 17.00 | 17.00 | 16.01 | 16.98 | 21,924 | +0.08(+0.47%) |
Jun 23, 2021 | 17.05 | 17.40 | 16.60 | 16.90 | 17,240 | -0.04(-0.24%) |
Jun 22, 2021 | 17.00 | 17.00 | 16.41 | 16.94 | 31,090 | -0.05(-0.29%) |
Jun 21, 2021 | 16.65 | 17.62 | 16.01 | 16.99 | 36,207 | +0.47(+2.85%) |
Jun 18, 2021 | 17.41 | 17.41 | 16.04 | 16.52 | 54,277 | -0.72(-4.18%) |
Jun 17, 2021 | 16.71 | 17.34 | 16.60 | 17.24 | 38,032 | +0.15(+0.88%) |
Jun 16, 2021 | 16.56 | 17.59 | 16.56 | 17.09 | 41,606 | +0.59(+3.58%) |
Jun 15, 2021 | 18.00 | 18.06 | 16.17 | 16.50 | 97,763 | -1.50(-8.33%) |
Jun 14, 2021 | 19.10 | 19.10 | 17.18 | 18.00 | 81,844 | -0.09(-0.50%) |
Jun 11, 2021 | 15.00 | 18.27 | 15.00 | 18.09 | 141,791 | +3.22(+21.65%) |
Jun 10, 2021 | 14.84 | 15.83 | 13.92 | 14.87 | 9,040 | -0.04(-0.27%) |
Jun 09, 2021 | 15.63 | 16.41 | 14.49 | 14.91 | 28,090 | -0.60(-3.87%) |
Jun 08, 2021 | 16.35 | 16.70 | 15.38 | 15.51 | 65,590 | -0.69(-4.26%) |
Jun 07, 2021 | 15.11 | 16.42 | 14.67 | 16.20 | 61,918 | +1.20(+8.00%) |
Jun 04, 2021 | 14.57 | 15.29 | 14.15 | 15.00 | 44,585 | +0.66(+4.60%) |
Jun 03, 2021 | 14.07 | 14.49 | 13.91 | 14.34 | 31,962 | +0.03(+0.21%) |
Jun 02, 2021 | 14.30 | 14.94 | 13.56 | 14.31 | 24,752 | +0.37(+2.65%) |
Jun 01, 2021 | 13.95 | 14.31 | 13.38 | 13.94 | 22,952 | +0.19(+1.38%) |
May 28, 2021 | 14.72 | 14.99 | 13.57 | 13.75 | 27,044 | -0.82(-5.63%) |
May 27, 2021 | 14.53 | 14.90 | 13.99 | 14.57 | 33,588 | +0.18(+1.25%) |
May 26, 2021 | 13.30 | 14.94 | 13.30 | 14.39 | 32,857 | +1.08(+8.11%) |
May 25, 2021 | 14.82 | 14.82 | 13.15 | 13.31 | 43,402 | -0.54(-3.90%) |
May 24, 2021 | 14.99 | 14.99 | 13.85 | 13.85 | 22,438 | -1.09(-7.30%) |
May 21, 2021 | 14.26 | 14.98 | 14.13 | 14.94 | 48,055 | +0.95(+6.79%) |
May 20, 2021 | 13.88 | 14.65 | 13.65 | 13.99 | 52,996 | +0.33(+2.42%) |
May 19, 2021 | 13.44 | 14.30 | 13.35 | 13.66 | 50,582 | -0.18(-1.30%) |
May 18, 2021 | 13.92 | 14.31 | 13.45 | 13.84 | 30,524 | +0.07(+0.51%) |
May 17, 2021 | 12.74 | 13.90 | 12.74 | 13.77 | 38,464 | +0.62(+4.71%) |
May 14, 2021 | 12.17 | 13.50 | 12.02 | 13.15 | 74,649 | +1.00(+8.23%) |
May 13, 2021 | 13.80 | 14.34 | 11.62 | 12.15 | 103,745 | -1.55(-11.31%) |
May 12, 2021 | 14.75 | 15.00 | 13.60 | 13.70 | 65,317 | -1.15(-7.74%) |
May 11, 2021 | 14.02 | 15.36 | 13.00 | 14.85 | 101,726 | -0.15(-1.00%) |
May 10, 2021 | 16.32 | 17.27 | 13.99 | 15.00 | 138,137 | -0.35(-2.28%) |
May 07, 2021 | 13.48 | 15.73 | 13.48 | 15.35 | 94,630 | +2.15(+16.29%) |
May 06, 2021 | 13.35 | 14.24 | 13.01 | 13.20 | 66,315 | -0.93(-6.58%) |
May 05, 2021 | 15.77 | 16.00 | 13.83 | 14.13 | 92,148 | -1.30(-8.43%) |
May 04, 2021 | 16.86 | 17.16 | 15.18 | 15.43 | 96,033 | -1.85(-10.71%) |