Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.447 | 5.603 | 5.005 | 5.500 | 207,420 | +0.23(+4.36%) |
May 27, 2022 | 4.750 | 5.385 | 4.588 | 5.270 | 305,032 | +0.44(+9.22%) |
May 26, 2022 | 4.758 | 4.963 | 4.558 | 4.825 | 240,437 | +0.20(+4.38%) |
May 25, 2022 | 4.923 | 4.923 | 4.500 | 4.622 | 425,217 | -0.39(-7.83%) |
May 24, 2022 | 5.388 | 5.497 | 5.000 | 5.015 | 475,203 | -0.33(-6.26%) |
May 23, 2022 | 6.750 | 6.850 | 4.875 | 5.350 | 977,986 | -1.17(-17.88%) |
May 20, 2022 | 8.390 | 8.500 | 6.250 | 6.515 | 1,823,855 | -12.39(-65.54%) |
May 19, 2022 | 17.97 | 19.43 | 17.06 | 18.91 | 69,848 | +1.11(+6.24%) |
May 18, 2022 | 18.00 | 18.25 | 17.00 | 17.80 | 75,611 | -0.26(-1.44%) |
May 17, 2022 | 16.25 | 18.44 | 16.25 | 18.06 | 83,840 | +1.86(+11.45%) |
May 16, 2022 | 14.50 | 16.48 | 14.25 | 16.20 | 89,328 | +1.63(+11.20%) |
May 13, 2022 | 13.50 | 15.00 | 13.50 | 14.57 | 132,776 | +0.74(+5.33%) |
May 12, 2022 | 14.50 | 15.31 | 13.49 | 13.83 | 124,625 | -0.70(-4.80%) |
May 11, 2022 | 16.75 | 16.92 | 14.30 | 14.53 | 124,410 | -1.95(-11.85%) |
May 10, 2022 | 15.95 | 17.85 | 15.46 | 16.48 | 114,350 | +0.98(+6.34%) |
May 09, 2022 | 15.75 | 15.94 | 14.00 | 15.50 | 117,482 | -0.13(-0.82%) |
May 06, 2022 | 13.49 | 17.25 | 12.82 | 15.63 | 369,159 | +1.70(+12.17%) |
May 05, 2022 | 14.10 | 14.10 | 13.25 | 13.93 | 105,871 | -0.05(-0.36%) |
May 04, 2022 | 14.75 | 14.70 | 13.03 | 13.98 | 134,414 | -0.22(-1.57%) |
May 03, 2022 | 14.25 | 15.92 | 13.76 | 14.21 | 181,062 | -0.06(-0.40%) |
May 02, 2022 | 12.75 | 14.68 | 12.50 | 14.26 | 127,228 | +2.01(+16.40%) |
Apr 29, 2022 | 11.88 | 17.50 | 11.88 | 12.25 | 216,513 | +0.61(+5.24%) |
Apr 28, 2022 | 12.75 | 12.75 | 11.53 | 11.64 | 108,132 | -0.55(-4.51%) |
Apr 27, 2022 | 13.18 | 13.38 | 12.19 | 12.19 | 105,313 | -0.81(-6.25%) |
Apr 26, 2022 | 13.00 | 13.62 | 12.75 | 13.01 | 93,498 | -0.14(-1.07%) |
Apr 25, 2022 | 13.62 | 13.99 | 13.00 | 13.14 | 92,631 | -0.65(-4.69%) |
Apr 22, 2022 | 13.50 | 14.20 | 13.25 | 13.79 | 80,973 | -0.21(-1.53%) |
Apr 21, 2022 | 13.75 | 14.50 | 13.50 | 14.01 | 84,462 | +0.41(+3.00%) |
Apr 20, 2022 | 12.75 | 14.01 | 12.15 | 13.60 | 125,126 | +1.24(+10.08%) |
Apr 19, 2022 | 12.75 | 12.74 | 11.75 | 12.36 | 127,572 | -0.32(-2.54%) |
Apr 18, 2022 | 13.50 | 13.75 | 12.63 | 12.68 | 102,860 | -0.53(-3.99%) |
Apr 14, 2022 | 13.43 | 14.10 | 12.75 | 13.21 | 145,746 | -0.43(-3.14%) |
Apr 13, 2022 | 15.00 | 14.97 | 13.46 | 13.63 | 152,390 | -1.14(-7.75%) |
Apr 12, 2022 | 18.25 | 18.95 | 14.00 | 14.78 | 609,217 | -6.72(-31.27%) |
Apr 11, 2022 | 12.87 | 33.25 | 12.44 | 21.50 | 1,273,795 | +8.31(+63.00%) |
Apr 08, 2022 | 13.75 | 14.00 | 12.69 | 13.19 | 75,379 | -0.30(-2.26%) |
Apr 07, 2022 | 13.72 | 14.14 | 13.38 | 13.49 | 52,374 | -0.26(-1.85%) |
Apr 06, 2022 | 13.75 | 14.25 | 13.19 | 13.75 | 91,901 | -0.04(-0.31%) |
Apr 05, 2022 | 14.25 | 14.50 | 13.32 | 13.79 | 69,237 | -0.41(-2.89%) |
Apr 04, 2022 | 13.75 | 14.50 | 13.26 | 14.20 | 112,559 | -0.72(-4.84%) |
Apr 01, 2022 | 15.25 | 15.66 | 14.60 | 14.93 | 70,631 | -0.21(-1.40%) |
Mar 31, 2022 | 15.32 | 15.72 | 14.47 | 15.14 | 98,040 | +0.01(+0.10%) |
Mar 30, 2022 | 15.62 | 15.88 | 14.61 | 15.12 | 106,988 | -0.65(-4.15%) |
Mar 29, 2022 | 16.00 | 16.25 | 15.53 | 15.78 | 70,083 | +0.05(+0.33%) |
Mar 28, 2022 | 16.47 | 16.92 | 15.29 | 15.72 | 103,345 | -0.59(-3.60%) |
Mar 25, 2022 | 17.00 | 17.23 | 16.00 | 16.31 | 72,284 | -0.81(-4.74%) |
Mar 24, 2022 | 17.25 | 17.25 | 16.65 | 17.12 | 51,182 | +0.21(+1.24%) |
Mar 23, 2022 | 17.39 | 17.52 | 16.62 | 16.91 | 106,139 | -0.64(-3.67%) |
Mar 22, 2022 | 17.75 | 18.38 | 16.80 | 17.56 | 76,801 | -0.18(-1.00%) |
Mar 21, 2022 | 20.00 | 20.00 | 17.50 | 17.74 | 86,580 | -0.84(-4.50%) |
Mar 18, 2022 | 20.50 | 20.50 | 18.50 | 18.57 | 159,470 | -2.15(-10.36%) |
Mar 17, 2022 | 19.25 | 20.73 | 17.56 | 20.72 | 113,634 | +3.59(+20.99%) |
Mar 16, 2022 | 17.50 | 17.85 | 16.88 | 17.12 | 69,541 | -0.11(-0.64%) |
Mar 15, 2022 | 17.50 | 18.00 | 17.04 | 17.23 | 64,026 | -0.02(-0.10%) |
Mar 14, 2022 | 18.50 | 18.75 | 16.77 | 17.25 | 81,718 | -1.50(-7.99%) |
Mar 11, 2022 | 20.32 | 20.50 | 18.07 | 18.75 | 62,375 | -1.20(-6.03%) |
Mar 10, 2022 | 20.61 | 20.61 | 19.38 | 19.95 | 48,785 | -1.05(-4.99%) |
Mar 09, 2022 | 20.18 | 21.00 | 20.00 | 21.00 | 41,701 | +1.16(+5.83%) |
Mar 08, 2022 | 20.00 | 20.82 | 19.53 | 19.84 | 52,684 | -0.16(-0.79%) |
Mar 07, 2022 | 20.47 | 21.01 | 20.00 | 20.00 | 46,929 | -0.71(-3.43%) |
Mar 04, 2022 | 21.73 | 21.73 | 20.50 | 20.71 | 31,713 | -0.43(-2.05%) |
Mar 03, 2022 | 21.57 | 21.95 | 20.98 | 21.14 | 41,487 | -0.12(-0.59%) |
Mar 02, 2022 | 22.31 | 22.31 | 21.25 | 21.27 | 47,231 | -1.16(-5.18%) |
Mar 01, 2022 | 22.75 | 23.25 | 22.00 | 22.43 | 22,702 | +0.00(+0.01%) |
Feb 28, 2022 | 23.00 | 23.75 | 22.31 | 22.43 | 36,007 | -0.83(-3.57%) |
Feb 25, 2022 | 23.00 | 23.50 | 22.25 | 23.26 | 26,057 | +0.39(+1.71%) |
Feb 24, 2022 | 20.50 | 23.06 | 21.25 | 22.87 | 37,637 | +0.84(+3.84%) |
Feb 23, 2022 | 22.70 | 23.54 | 21.54 | 22.02 | 29,254 | -1.18(-5.07%) |
Feb 22, 2022 | 21.25 | 24.25 | 21.25 | 23.20 | 45,847 | +1.72(+8.02%) |
Feb 18, 2022 | 21.48 | 0 | -0.39(-1.81%) | |||
Feb 17, 2022 | 22.01 | 22.50 | 21.50 | 21.87 | 24,695 | -0.31(-1.42%) |
Feb 16, 2022 | 22.50 | 22.49 | 21.62 | 22.18 | 20,266 | -0.17(-0.74%) |
Feb 15, 2022 | 21.75 | 22.50 | 21.62 | 22.35 | 36,138 | +0.75(+3.45%) |
Feb 14, 2022 | 22.75 | 23.00 | 21.52 | 21.61 | 43,683 | -1.43(-6.20%) |
Feb 11, 2022 | 24.18 | 24.92 | 22.72 | 23.03 | 61,066 | -1.28(-5.26%) |
Feb 10, 2022 | 23.50 | 25.75 | 23.12 | 24.31 | 92,664 | +0.19(+0.78%) |
Feb 09, 2022 | 23.39 | 24.43 | 23.25 | 24.12 | 37,456 | +0.62(+2.66%) |
Feb 08, 2022 | 23.38 | 23.97 | 22.75 | 23.50 | 22,511 | -0.51(-2.11%) |
Feb 07, 2022 | 23.86 | 24.39 | 23.18 | 24.01 | 33,756 | +0.41(+1.76%) |
Feb 04, 2022 | 24.12 | 24.12 | 22.52 | 23.59 | 47,042 | +0.30(+1.28%) |
Feb 03, 2022 | 25.25 | 23.25 | 23.30 | 48,621 | -2.20(-8.65%) | |
Feb 02, 2022 | 26.25 | 26.50 | 23.25 | 25.50 | 92,397 | -0.25(-0.97%) |
Feb 01, 2022 | 25.00 | 26.00 | 23.25 | 25.75 | 63,248 | +1.00(+4.04%) |
Jan 31, 2022 | 21.75 | 24.75 | 112,875 | +3.30(+15.37%) | ||
Jan 28, 2022 | 20.38 | 21.73 | 19.77 | 21.45 | 46,514 | +1.55(+7.76%) |
Jan 27, 2022 | 20.75 | 21.11 | 19.50 | 19.91 | 34,472 | -0.61(-2.97%) |
Jan 26, 2022 | 20.50 | 21.74 | 20.12 | 20.52 | 48,952 | +0.12(+0.60%) |
Jan 25, 2022 | 20.75 | 21.62 | 20.08 | 20.39 | 58,108 | -0.11(-0.51%) |
Jan 24, 2022 | 20.00 | 20.71 | 18.76 | 20.50 | 80,213 | +0.59(+2.99%) |
Jan 21, 2022 | 21.50 | 21.75 | 19.75 | 19.91 | 70,434 | -0.95(-4.53%) |
Jan 20, 2022 | 20.75 | 22.55 | 20.75 | 20.85 | 38,567 | +0.26(+1.26%) |
Jan 19, 2022 | 20.50 | 21.00 | 20.25 | 20.59 | 23,547 | +0.06(+0.30%) |
Jan 18, 2022 | 21.75 | 21.75 | 20.50 | 20.53 | 31,517 | -1.39(-6.32%) |
Jan 14, 2022 | 21.91 | 0 | +1.31(+6.37%) | |||
Jan 13, 2022 | 20.75 | 21.12 | 20.25 | 20.60 | 44,030 | -0.15(-0.72%) |
Jan 12, 2022 | 22.89 | 22.89 | 20.75 | 20.75 | 64,879 | -1.32(-5.97%) |
Jan 11, 2022 | 21.88 | 22.70 | 21.27 | 22.07 | 23,865 | +0.32(+1.49%) |
Jan 10, 2022 | 22.75 | 22.66 | 21.25 | 21.74 | 38,927 | -0.07(-0.31%) |
Jan 07, 2022 | 22.00 | 22.80 | 21.32 | 21.81 | 57,839 | -0.05(-0.25%) |
Jan 06, 2022 | 22.75 | 22.94 | 21.15 | 21.86 | 37,546 | -0.47(-2.12%) |
Jan 05, 2022 | 24.12 | 24.34 | 21.76 | 22.34 | 50,327 | -1.68(-7.00%) |
Jan 04, 2022 | 26.50 | 26.75 | 23.97 | 24.02 | 60,736 | -2.48(-9.36%) |
Jan 03, 2022 | 23.00 | 26.50 | 23.00 | 26.50 | 77,014 | +3.94(+17.45%) |
Dec 31, 2021 | 21.62 | 23.00 | 21.62 | 22.56 | 64,259 | +0.67(+3.06%) |
Dec 30, 2021 | 21.35 | 23.00 | 20.92 | 21.89 | 92,762 | +0.57(+2.67%) |
Dec 29, 2021 | 23.25 | 23.21 | 20.90 | 21.32 | 102,060 | -1.60(-7.00%) |
Dec 28, 2021 | 24.81 | 24.81 | 22.87 | 22.93 | 83,076 | -1.75(-7.08%) |
Dec 27, 2021 | 25.00 | 25.25 | 24.50 | 24.68 | 73,434 | -0.23(-0.93%) |
Dec 23, 2021 | 23.91 | 25.25 | 23.89 | 24.91 | 97,565 | +0.90(+3.77%) |
Dec 22, 2021 | 24.25 | 25.00 | 23.78 | 24.00 | 110,408 | -0.60(-2.44%) |
Dec 21, 2021 | 25.00 | 25.25 | 24.16 | 24.60 | 59,250 | -0.40(-1.59%) |
Dec 20, 2021 | 24.00 | 25.50 | 23.50 | 25.00 | 83,722 | +0.00(+0.00%) |
Dec 17, 2021 | 24.98 | 26.00 | 24.32 | 25.00 | 95,528 | -0.25(-0.99%) |
Dec 16, 2021 | 25.00 | 26.25 | 24.84 | 25.25 | 43,977 | -0.75(-2.88%) |
Dec 15, 2021 | 25.00 | 26.38 | 24.03 | 26.00 | 65,542 | +1.00(+4.00%) |
Dec 14, 2021 | 24.00 | 26.12 | 24.02 | 25.00 | 64,467 | +1.07(+4.48%) |
Dec 13, 2021 | 25.10 | 25.25 | 23.00 | 23.93 | 119,405 | -1.32(-5.24%) |
Dec 10, 2021 | 26.00 | 26.00 | 25.25 | 25.25 | 44,618 | -0.25(-0.98%) |
Dec 09, 2021 | 27.00 | 27.50 | 25.50 | 25.50 | 70,298 | -2.25(-8.11%) |
Dec 08, 2021 | 27.25 | 28.50 | 26.62 | 27.75 | 82,435 | +1.00(+3.74%) |
Dec 07, 2021 | 25.50 | 27.75 | 25.27 | 26.75 | 86,888 | +1.25(+4.90%) |
Dec 06, 2021 | 25.25 | 25.75 | 24.50 | 25.50 | 65,305 | -0.25(-0.97%) |
Dec 03, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 70,394 | -1.50(-5.50%) |
Dec 02, 2021 | 25.25 | 27.75 | 25.25 | 27.25 | 91,530 | +2.00(+7.92%) |
Dec 01, 2021 | 25.75 | 27.18 | 25.25 | 25.25 | 96,929 | -1.25(-4.72%) |
Nov 30, 2021 | 28.00 | 28.50 | 26.00 | 26.50 | 457,707 | +1.00(+3.92%) |
Nov 29, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 45,967 | -0.25(-0.97%) |
Nov 26, 2021 | 26.00 | 27.00 | 25.25 | 25.75 | 45,054 | -0.25(-0.96%) |
Nov 24, 2021 | 25.75 | 27.00 | 24.59 | 26.00 | 70,463 | +0.50(+1.96%) |
Nov 23, 2021 | 27.00 | 27.38 | 25.00 | 25.50 | 76,772 | -2.00(-7.27%) |
Nov 22, 2021 | 25.50 | 29.00 | 25.00 | 27.50 | 140,652 | +2.38(+9.45%) |
Nov 19, 2021 | 27.50 | 28.00 | 23.00 | 25.12 | 251,086 | -3.12(-11.06%) |
Nov 18, 2021 | 29.00 | 29.62 | 28.00 | 28.25 | 61,923 | -0.50(-1.74%) |
Nov 17, 2021 | 30.50 | 30.50 | 27.50 | 28.75 | 88,774 | -2.50(-8.00%) |
Nov 16, 2021 | 29.75 | 33.50 | 28.50 | 31.25 | 114,879 | +2.50(+8.70%) |
Nov 15, 2021 | 28.75 | 29.25 | 28.25 | 28.75 | 57,603 | +0.00(+0.00%) |
Nov 12, 2021 | 28.75 | 29.62 | 28.00 | 28.75 | 149,151 | -3.25(-10.16%) |
Nov 11, 2021 | 31.50 | 32.75 | 31.27 | 32.00 | 34,540 | +1.25(+4.07%) |
Nov 10, 2021 | 32.00 | 30.75 | 41,167 | -1.50(-4.65%) | ||
Nov 09, 2021 | 33.75 | 34.00 | 32.00 | 32.25 | 29,405 | -0.75(-2.27%) |
Nov 08, 2021 | 33.75 | 33.75 | 32.50 | 33.00 | 31,989 | -0.50(-1.49%) |
Nov 05, 2021 | 33.75 | 34.00 | 32.75 | 33.50 | 38,107 | +0.25(+0.75%) |
Nov 04, 2021 | 35.00 | 35.25 | 32.88 | 33.25 | 31,092 | -1.75(-5.00%) |
Nov 03, 2021 | 33.50 | 35.50 | 33.25 | 35.00 | 72,053 | +1.50(+4.48%) |
Nov 02, 2021 | 31.25 | 33.50 | 30.50 | 33.50 | 67,853 | +2.75(+8.94%) |
Nov 01, 2021 | 29.50 | 31.25 | 29.25 | 30.75 | 58,974 | +1.62(+5.58%) |
Oct 29, 2021 | 28.00 | 29.25 | 28.00 | 29.12 | 62,029 | +0.88(+3.10%) |
Oct 28, 2021 | 28.75 | 29.25 | 27.50 | 28.25 | 100,518 | -0.50(-1.74%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.00 | 28.75 | 72,921 | -0.75(-2.54%) |
Oct 26, 2021 | 30.50 | 29.50 | 117,049 | -1.25(-4.07%) | ||
Oct 25, 2021 | 31.50 | 31.88 | 30.50 | 30.75 | 53,171 | -0.25(-0.81%) |
Oct 22, 2021 | 31.25 | 31.50 | 30.75 | 31.00 | 36,592 | -0.50(-1.59%) |
Oct 21, 2021 | 33.00 | 33.00 | 31.25 | 31.50 | 35,551 | -1.50(-4.55%) |
Oct 20, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 20,851 | +0.25(+0.76%) |
Oct 19, 2021 | 31.25 | 32.75 | 31.25 | 32.75 | 18,842 | +1.50(+4.80%) |
Oct 18, 2021 | 32.00 | 32.12 | 31.00 | 31.25 | 57,838 | -1.00(-3.10%) |
Oct 15, 2021 | 32.75 | 32.75 | 32.00 | 32.25 | 33,230 | +0.00(+0.00%) |
Oct 14, 2021 | 33.25 | 33.25 | 32.00 | 32.25 | 57,843 | -0.50(-1.53%) |
Oct 13, 2021 | 33.75 | 34.00 | 32.50 | 32.75 | 41,701 | -0.50(-1.50%) |
Oct 12, 2021 | 33.25 | 34.40 | 32.78 | 33.25 | 30,327 | +0.00(+0.00%) |
Oct 11, 2021 | 32.75 | 33.50 | 32.50 | 33.25 | 25,188 | +0.75(+2.31%) |
Oct 08, 2021 | 32.75 | 33.19 | 32.50 | 32.50 | 20,226 | -0.50(-1.52%) |
Oct 07, 2021 | 33.00 | 33.75 | 32.50 | 33.00 | 21,238 | +0.25(+0.76%) |
Oct 06, 2021 | 33.00 | 33.25 | 32.50 | 32.75 | 30,895 | -0.25(-0.76%) |
Oct 05, 2021 | 33.50 | 33.50 | 32.50 | 33.00 | 39,561 | -0.38(-1.12%) |
Oct 04, 2021 | 34.00 | 34.00 | 33.00 | 33.38 | 26,786 | -0.38(-1.11%) |
Oct 01, 2021 | 34.00 | 34.12 | 32.62 | 33.75 | 32,407 | +0.50(+1.50%) |
Sep 30, 2021 | 34.25 | 34.25 | 33.25 | 33.25 | 33,504 | -0.75(-2.21%) |
Sep 29, 2021 | 34.75 | 34.94 | 33.50 | 34.00 | 51,204 | -0.75(-2.16%) |
Sep 28, 2021 | 35.00 | 35.25 | 34.50 | 34.75 | 39,077 | -0.25(-0.71%) |
Sep 27, 2021 | 36.00 | 36.00 | 35.00 | 35.00 | 27,680 | -0.25(-0.71%) |
Sep 24, 2021 | 35.00 | 35.92 | 35.00 | 35.25 | 20,304 | -0.50(-1.40%) |
Sep 23, 2021 | 35.75 | 36.00 | 35.00 | 35.75 | 48,715 | +0.50(+1.42%) |
Sep 22, 2021 | 35.75 | 36.25 | 35.07 | 35.25 | 31,395 | -0.25(-0.70%) |
Sep 21, 2021 | 35.75 | 36.25 | 35.00 | 35.50 | 38,382 | +0.50(+1.43%) |
Sep 20, 2021 | 35.50 | 35.75 | 34.25 | 35.00 | 67,714 | -1.75(-4.76%) |
Sep 17, 2021 | 37.25 | 37.25 | 35.25 | 36.75 | 75,413 | -0.50(-1.34%) |
Sep 16, 2021 | 36.50 | 37.50 | 35.88 | 37.25 | 52,018 | +0.62(+1.71%) |
Sep 15, 2021 | 36.50 | 37.50 | 36.00 | 36.62 | 38,870 | +0.00(+0.00%) |
Sep 14, 2021 | 38.00 | 38.00 | 36.25 | 36.62 | 77,529 | -1.12(-2.98%) |
Sep 13, 2021 | 39.00 | 39.23 | 37.50 | 37.75 | 44,442 | -1.00(-2.58%) |
Sep 10, 2021 | 39.75 | 40.00 | 38.50 | 38.75 | 28,984 | -0.75(-1.90%) |
Sep 09, 2021 | 39.50 | 41.25 | 39.00 | 39.50 | 59,483 | +0.25(+0.64%) |
Sep 08, 2021 | 41.25 | 41.25 | 38.75 | 39.25 | 52,271 | -1.50(-3.68%) |
Sep 07, 2021 | 42.25 | 43.20 | 40.75 | 40.75 | 45,420 | -1.25(-2.98%) |
Sep 03, 2021 | 43.75 | 44.50 | 42.00 | 42.00 | 60,410 | -2.25(-5.08%) |
Sep 02, 2021 | 42.00 | 45.25 | 41.75 | 44.25 | 120,845 | +2.50(+5.99%) |
Sep 01, 2021 | 42.00 | 42.75 | 41.25 | 41.75 | 40,907 | -0.25(-0.60%) |
Aug 31, 2021 | 41.25 | 43.50 | 40.88 | 42.00 | 97,230 | +1.25(+3.07%) |
Aug 30, 2021 | 40.00 | 41.00 | 39.75 | 40.75 | 42,747 | +1.00(+2.52%) |
Aug 27, 2021 | 39.00 | 41.00 | 39.00 | 39.75 | 38,748 | +1.00(+2.58%) |
Aug 26, 2021 | 38.50 | 40.25 | 38.38 | 38.75 | 41,011 | +0.00(+0.00%) |
Aug 25, 2021 | 39.25 | 40.00 | 38.75 | 38.75 | 40,149 | -0.75(-1.90%) |
Aug 24, 2021 | 40.50 | 40.50 | 38.25 | 39.50 | 64,358 | -0.75(-1.86%) |
Aug 23, 2021 | 38.50 | 40.50 | 38.00 | 40.25 | 47,735 | +3.00(+8.05%) |
Aug 20, 2021 | 36.75 | 38.25 | 36.50 | 37.25 | 57,784 | +0.00(+0.00%) |
Aug 19, 2021 | 38.75 | 39.25 | 36.75 | 37.25 | 44,310 | -2.00(-5.10%) |
Aug 18, 2021 | 40.75 | 41.00 | 39.00 | 39.25 | 48,324 | -1.50(-3.68%) |
Aug 17, 2021 | 39.75 | 40.75 | 39.25 | 40.75 | 39,352 | +0.50(+1.24%) |
Aug 16, 2021 | 41.00 | 41.00 | 39.50 | 40.25 | 43,152 | -0.50(-1.23%) |
Aug 13, 2021 | 42.00 | 42.62 | 40.50 | 40.75 | 42,167 | -1.25(-2.98%) |
Aug 12, 2021 | 42.25 | 43.12 | 41.25 | 42.00 | 62,531 | +0.25(+0.60%) |
Aug 11, 2021 | 40.25 | 42.50 | 39.25 | 41.75 | 59,009 | +1.75(+4.38%) |
Aug 10, 2021 | 40.00 | 42.00 | 38.25 | 40.00 | 133,394 | +1.75(+4.58%) |
Aug 09, 2021 | 39.25 | 40.50 | 38.00 | 38.25 | 58,597 | -1.75(-4.38%) |
Aug 06, 2021 | 42.50 | 43.75 | 39.00 | 40.00 | 276,701 | +1.50(+3.90%) |
Aug 05, 2021 | 37.25 | 38.50 | 37.12 | 38.50 | 24,171 | +1.50(+4.05%) |
Aug 04, 2021 | 36.25 | 38.50 | 36.25 | 37.00 | 32,727 | +0.00(+0.00%) |
Aug 03, 2021 | 38.50 | 39.25 | 36.50 | 37.00 | 23,158 | -1.75(-4.52%) |
Aug 02, 2021 | 41.25 | 41.25 | 38.75 | 38.75 | 25,506 | -2.00(-4.91%) |
Jul 30, 2021 | 39.25 | 41.00 | 39.25 | 40.75 | 87,984 | +1.25(+3.16%) |
Jul 29, 2021 | 38.50 | 39.50 | 38.00 | 39.50 | 48,057 | +0.50(+1.28%) |
Jul 28, 2021 | 39.00 | 39.25 | 37.50 | 39.00 | 43,873 | +1.00(+2.63%) |
Jul 27, 2021 | 37.25 | 38.25 | 36.75 | 38.00 | 38,232 | +0.25(+0.66%) |
Jul 26, 2021 | 37.25 | 38.00 | 36.75 | 37.75 | 35,782 | +0.25(+0.67%) |
Jul 23, 2021 | 37.75 | 38.00 | 36.88 | 37.50 | 43,627 | -0.25(-0.66%) |
Jul 22, 2021 | 37.75 | 37.75 | 36.88 | 37.75 | 31,219 | +0.25(+0.67%) |
Jul 21, 2021 | 36.50 | 38.00 | 36.25 | 37.50 | 88,080 | +1.50(+4.17%) |
Jul 20, 2021 | 35.00 | 36.50 | 34.50 | 36.00 | 65,626 | +1.50(+4.35%) |
Jul 19, 2021 | 34.25 | 35.50 | 33.75 | 34.50 | 50,468 | -0.25(-0.72%) |
Jul 16, 2021 | 35.50 | 35.75 | 34.00 | 34.75 | 52,789 | -0.75(-2.11%) |
Jul 15, 2021 | 35.25 | 35.50 | 34.25 | 35.50 | 46,187 | +0.00(+0.00%) |
Jul 14, 2021 | 36.50 | 36.75 | 35.25 | 35.50 | 35,815 | -1.25(-3.40%) |
Jul 13, 2021 | 36.75 | 37.75 | 36.25 | 36.75 | 55,712 | -0.50(-1.34%) |
Jul 12, 2021 | 36.25 | 37.50 | 35.00 | 37.25 | 88,479 | +0.00(+0.00%) |
Jul 09, 2021 | 36.00 | 37.25 | 35.75 | 37.25 | 27,591 | +1.00(+2.76%) |
Jul 08, 2021 | 34.75 | 36.75 | 34.50 | 36.25 | 45,687 | +0.25(+0.69%) |
Jul 07, 2021 | 36.00 | 36.50 | 34.50 | 36.00 | 51,971 | -0.25(-0.69%) |
Jul 06, 2021 | 37.00 | 37.50 | 36.00 | 36.25 | 35,893 | -0.50(-1.36%) |
Jul 02, 2021 | 37.75 | 37.75 | 35.75 | 36.75 | 37,515 | -1.00(-2.65%) |
Jul 01, 2021 | 36.50 | 37.75 | 35.75 | 37.75 | 69,311 | +1.75(+4.86%) |
Jun 30, 2021 | 35.25 | 36.25 | 34.27 | 36.00 | 55,008 | +0.75(+2.13%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.25 | 35.25 | 49,518 | -1.00(-2.76%) |
Jun 28, 2021 | 37.50 | 38.50 | 36.25 | 36.25 | 63,669 | -1.25(-3.33%) |
Jun 25, 2021 | 38.00 | 38.50 | 37.25 | 37.50 | 173,859 | -0.25(-0.66%) |
Jun 24, 2021 | 37.25 | 38.50 | 37.25 | 37.75 | 54,906 | +0.75(+2.03%) |
Jun 23, 2021 | 36.00 | 37.50 | 36.00 | 37.00 | 82,297 | +1.00(+2.78%) |
Jun 22, 2021 | 37.00 | 37.25 | 35.00 | 36.00 | 167,558 | -1.00(-2.70%) |
Jun 21, 2021 | 38.50 | 39.00 | 36.25 | 37.00 | 149,377 | -2.25(-5.73%) |
Jun 18, 2021 | 38.25 | 41.50 | 36.50 | 39.25 | 691,848 | +0.50(+1.29%) |
Jun 17, 2021 | 38.25 | 39.50 | 38.12 | 38.75 | 87,181 | +0.25(+0.65%) |
Jun 16, 2021 | 38.75 | 38.88 | 37.25 | 38.50 | 91,164 | +0.00(+0.00%) |
Jun 15, 2021 | 39.25 | 39.25 | 38.25 | 38.50 | 72,600 | -1.00(-2.53%) |
Jun 14, 2021 | 40.75 | 41.00 | 39.25 | 39.50 | 91,155 | -1.25(-3.07%) |
Jun 11, 2021 | 40.75 | 41.00 | 40.25 | 40.75 | 27,676 | +0.25(+0.62%) |
Jun 10, 2021 | 41.75 | 41.97 | 40.00 | 40.50 | 71,407 | -1.25(-2.99%) |
Jun 09, 2021 | 42.75 | 43.66 | 41.25 | 41.75 | 86,287 | -1.25(-2.91%) |
Jun 08, 2021 | 43.75 | 44.25 | 42.38 | 43.00 | 75,448 | -0.50(-1.15%) |
Jun 07, 2021 | 42.00 | 43.50 | 41.25 | 43.50 | 75,127 | +2.00(+4.82%) |
Jun 04, 2021 | 42.00 | 42.00 | 41.25 | 41.50 | 29,126 | +0.00(+0.00%) |
Jun 03, 2021 | 41.50 | 42.25 | 40.75 | 41.50 | 33,409 | -0.50(-1.19%) |
Jun 02, 2021 | 42.00 | 42.50 | 41.25 | 42.00 | 48,892 | -0.25(-0.59%) |