Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.700 | 8.621 | 227,274 | +0.98(+12.77%) | ||
Jan 28, 2022 | 7.356 | 7.700 | 7.277 | 7.645 | 116,953 | +0.17(+2.26%) |
Jan 27, 2022 | 8.111 | 8.300 | 7.400 | 7.476 | 209,675 | -0.63(-7.73%) |
Jan 26, 2022 | 8.300 | 8.419 | 8.069 | 8.102 | 72,095 | -0.15(-1.87%) |
Jan 25, 2022 | 8.027 | 8.400 | 7.900 | 8.256 | 115,347 | -0.02(-0.21%) |
Jan 24, 2022 | 7.600 | 8.372 | 7.510 | 8.273 | 260,699 | +0.34(+4.30%) |
Jan 21, 2022 | 8.200 | 8.300 | 7.600 | 7.932 | 366,200 | -0.57(-6.68%) |
Jan 20, 2022 | 8.500 | 8.998 | 8.400 | 8.500 | 229,664 | -0.05(-0.56%) |
Jan 19, 2022 | 9.023 | 9.023 | 8.400 | 8.548 | 296,512 | -0.38(-4.23%) |
Jan 18, 2022 | 8.910 | 9.301 | 8.400 | 8.926 | 802,111 | +0.00(+0.01%) |
Jan 14, 2022 | 8.925 | 0 | +0.28(+3.29%) | |||
Jan 13, 2022 | 9.424 | 9.472 | 8.500 | 8.641 | 655,991 | -1.05(-10.87%) |
Jan 12, 2022 | 9.624 | 9.949 | 9.310 | 9.695 | 845,356 | +0.02(+0.19%) |
Jan 11, 2022 | 9.050 | 10.10 | 9.000 | 9.677 | 731,004 | +0.48(+5.18%) |
Jan 10, 2022 | 9.400 | 9.500 | 8.850 | 9.200 | 625,040 | -0.40(-4.19%) |
Jan 07, 2022 | 10.20 | 10.20 | 9.402 | 9.602 | 578,175 | -0.70(-6.78%) |
Jan 06, 2022 | 9.400 | 10.50 | 9.013 | 10.30 | 983,441 | +1.02(+11.00%) |
Jan 05, 2022 | 10.10 | 10.20 | 9.200 | 9.279 | 239,101 | -0.72(-7.21%) |
Jan 04, 2022 | 10.20 | 10.40 | 10.00 | 10.00 | 106,032 | -0.30(-2.91%) |
Jan 03, 2022 | 10.00 | 10.70 | 10.00 | 10.30 | 153,388 | +0.39(+3.88%) |
Dec 31, 2021 | 9.900 | 10.20 | 9.890 | 9.915 | 185,134 | +0.05(+0.49%) |
Dec 30, 2021 | 9.500 | 10.30 | 9.500 | 9.867 | 289,063 | +0.37(+3.91%) |
Dec 29, 2021 | 9.820 | 10.10 | 9.300 | 9.496 | 307,126 | -0.37(-3.74%) |
Dec 28, 2021 | 10.40 | 10.40 | 9.851 | 9.865 | 242,033 | -0.33(-3.28%) |
Dec 27, 2021 | 10.50 | 10.60 | 10.20 | 10.20 | 164,657 | -0.20(-1.92%) |
Dec 23, 2021 | 10.10 | 10.60 | 10.10 | 10.40 | 215,462 | +0.10(+0.97%) |
Dec 22, 2021 | 10.50 | 11.00 | 9.930 | 10.30 | 519,332 | -0.40(-3.74%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.10 | 10.70 | 207,493 | +0.50(+4.90%) |
Dec 20, 2021 | 10.00 | 10.40 | 10.00 | 10.20 | 209,264 | -0.20(-1.92%) |
Dec 17, 2021 | 10.20 | 10.80 | 9.923 | 10.40 | 225,121 | -0.10(-0.95%) |
Dec 16, 2021 | 10.80 | 11.10 | 10.20 | 10.50 | 246,207 | -0.30(-2.78%) |
Dec 15, 2021 | 10.80 | 11.10 | 10.10 | 10.80 | 316,808 | +0.00(+0.00%) |
Dec 14, 2021 | 10.60 | 11.20 | 10.50 | 10.80 | 434,312 | +0.10(+0.93%) |
Dec 13, 2021 | 11.50 | 11.65 | 10.50 | 10.70 | 408,145 | -0.90(-7.76%) |
Dec 10, 2021 | 12.60 | 12.70 | 11.50 | 11.60 | 361,922 | -0.60(-4.92%) |
Dec 09, 2021 | 13.30 | 13.40 | 12.00 | 12.20 | 627,557 | -1.40(-10.29%) |
Dec 08, 2021 | 12.00 | 13.60 | 11.40 | 13.60 | 1,527,484 | +1.70(+14.29%) |
Dec 07, 2021 | 11.40 | 12.10 | 11.20 | 11.90 | 722,792 | +0.40(+3.48%) |
Dec 06, 2021 | 10.70 | 11.70 | 10.30 | 11.50 | 456,233 | +0.80(+7.48%) |
Dec 03, 2021 | 11.50 | 11.70 | 10.50 | 10.70 | 492,607 | -1.20(-10.08%) |
Dec 02, 2021 | 12.40 | 12.90 | 11.50 | 11.90 | 1,601,646 | -0.10(-0.83%) |
Dec 01, 2021 | 11.50 | 12.40 | 11.30 | 12.00 | 1,276,312 | +0.70(+6.19%) |
Nov 30, 2021 | 12.10 | 12.21 | 11.30 | 11.30 | 325,502 | -1.20(-9.60%) |
Nov 29, 2021 | 13.00 | 13.10 | 12.20 | 12.50 | 307,069 | -0.50(-3.85%) |
Nov 26, 2021 | 12.50 | 13.10 | 12.50 | 13.00 | 187,143 | -0.30(-2.26%) |
Nov 24, 2021 | 12.40 | 13.50 | 12.20 | 13.30 | 265,356 | +0.30(+2.31%) |
Nov 23, 2021 | 13.20 | 13.50 | 12.65 | 13.00 | 257,445 | -0.30(-2.26%) |
Nov 22, 2021 | 13.80 | 13.85 | 12.60 | 13.30 | 471,777 | -0.40(-2.92%) |
Nov 19, 2021 | 14.00 | 14.30 | 13.40 | 13.70 | 426,451 | -0.20(-1.44%) |
Nov 18, 2021 | 14.20 | 14.70 | 13.85 | 13.90 | 670,376 | -0.30(-2.11%) |
Nov 17, 2021 | 14.90 | 15.00 | 14.00 | 14.20 | 537,468 | -0.60(-4.05%) |
Nov 16, 2021 | 15.80 | 16.20 | 14.80 | 14.80 | 1,054,509 | -1.40(-8.64%) |
Nov 15, 2021 | 17.20 | 17.29 | 15.80 | 16.20 | 737,028 | -0.40(-2.41%) |
Nov 12, 2021 | 16.50 | 17.20 | 15.70 | 16.60 | 1,167,234 | +0.50(+3.11%) |
Nov 11, 2021 | 15.70 | 16.80 | 15.60 | 16.10 | 712,807 | +0.50(+3.21%) |
Nov 10, 2021 | 16.00 | 15.60 | 2,376,558 | +0.30(+1.96%) | ||
Nov 09, 2021 | 16.90 | 17.00 | 15.30 | 15.30 | 885,770 | -1.30(-7.83%) |
Nov 08, 2021 | 16.30 | 17.60 | 16.20 | 16.60 | 1,288,248 | +0.20(+1.22%) |
Nov 05, 2021 | 17.70 | 18.00 | 16.30 | 16.40 | 1,019,916 | -1.40(-7.87%) |
Nov 04, 2021 | 17.80 | 18.90 | 17.50 | 17.80 | 1,245,210 | +0.10(+0.56%) |
Nov 03, 2021 | 19.10 | 20.00 | 17.70 | 17.70 | 2,254,114 | -2.40(-11.94%) |
Nov 02, 2021 | 18.80 | 21.10 | 16.80 | 20.10 | 4,162,669 | +0.90(+4.69%) |
Nov 01, 2021 | 19.40 | 19.50 | 18.80 | 19.20 | 1,929,460 | -1.90(-9.00%) |
Oct 29, 2021 | 19.00 | 25.00 | 21.10 | 7,387,234 | +2.60(+14.05%) | |
Oct 28, 2021 | 20.70 | 21.20 | 17.80 | 18.50 | 2,987,206 | -2.40(-11.48%) |
Oct 27, 2021 | 22.20 | 23.40 | 19.60 | 20.90 | 5,373,421 | -0.70(-3.24%) |
Oct 26, 2021 | 27.50 | 21.60 | 8,358,174 | -9.90(-31.43%) | ||
Oct 25, 2021 | 66.50 | 67.00 | 27.80 | 31.50 | 38,473,212 | +9.80(+45.16%) |
Oct 22, 2021 | 9.100 | 24.50 | 8.800 | 21.70 | 19,848,316 | +12.60(+138.44%) |
Oct 21, 2021 | 9.100 | 9.466 | 9.100 | 9.101 | 112,022 | -0.10(-1.08%) |
Oct 20, 2021 | 8.900 | 9.621 | 8.807 | 9.200 | 214,514 | +0.42(+4.76%) |
Oct 19, 2021 | 8.600 | 9.000 | 8.408 | 8.782 | 167,817 | +0.33(+3.92%) |
Oct 18, 2021 | 8.900 | 8.948 | 8.300 | 8.451 | 147,840 | -0.35(-3.97%) |
Oct 15, 2021 | 9.100 | 9.250 | 8.712 | 8.800 | 89,859 | -0.27(-2.99%) |
Oct 14, 2021 | 9.298 | 9.399 | 9.000 | 9.071 | 137,157 | -0.25(-2.66%) |
Oct 13, 2021 | 10.10 | 10.20 | 9.250 | 9.319 | 200,961 | -0.78(-7.73%) |
Oct 12, 2021 | 9.700 | 10.80 | 9.601 | 10.10 | 350,382 | +0.66(+6.98%) |
Oct 11, 2021 | 9.201 | 9.978 | 9.099 | 9.441 | 170,183 | +0.14(+1.52%) |
Oct 08, 2021 | 8.858 | 9.774 | 8.203 | 9.300 | 249,435 | +0.42(+4.68%) |
Oct 07, 2021 | 8.800 | 9.079 | 7.500 | 8.884 | 305,311 | +0.14(+1.55%) |
Oct 06, 2021 | 8.800 | 8.998 | 8.546 | 8.748 | 144,946 | -0.15(-1.71%) |
Oct 05, 2021 | 9.400 | 9.500 | 8.811 | 8.900 | 176,541 | +0.10(+1.14%) |
Oct 04, 2021 | 10.30 | 10.30 | 8.769 | 8.800 | 336,929 | -1.40(-13.73%) |
Oct 01, 2021 | 10.40 | 10.50 | 10.20 | 10.20 | 66,340 | -0.30(-2.86%) |
Sep 30, 2021 | 10.60 | 10.64 | 10.30 | 10.50 | 72,673 | -0.10(-0.94%) |
Sep 29, 2021 | 11.20 | 11.20 | 10.60 | 10.60 | 83,532 | -0.40(-3.64%) |
Sep 28, 2021 | 11.60 | 11.80 | 10.60 | 11.00 | 219,004 | -0.80(-6.78%) |
Sep 27, 2021 | 11.60 | 12.15 | 11.50 | 11.80 | 80,437 | +0.20(+1.72%) |
Sep 24, 2021 | 12.00 | 12.07 | 11.50 | 11.60 | 48,501 | -0.70(-5.69%) |
Sep 23, 2021 | 12.10 | 12.40 | 11.60 | 12.30 | 137,646 | +0.50(+4.24%) |
Sep 22, 2021 | 11.60 | 12.00 | 11.53 | 11.80 | 45,346 | +0.20(+1.72%) |
Sep 21, 2021 | 11.60 | 11.95 | 11.40 | 11.60 | 44,449 | +0.00(+0.00%) |
Sep 20, 2021 | 11.70 | 12.00 | 11.30 | 11.60 | 97,926 | -0.50(-4.13%) |
Sep 17, 2021 | 12.20 | 12.55 | 12.00 | 12.10 | 116,066 | -0.30(-2.42%) |
Sep 16, 2021 | 12.20 | 12.45 | 11.80 | 12.40 | 54,177 | +0.40(+3.33%) |
Sep 15, 2021 | 11.90 | 12.25 | 11.80 | 12.00 | 43,144 | +0.10(+0.84%) |
Sep 14, 2021 | 12.50 | 12.60 | 11.90 | 11.90 | 59,517 | -0.50(-4.03%) |
Sep 13, 2021 | 12.50 | 12.75 | 12.00 | 12.40 | 92,035 | -0.40(-3.13%) |
Sep 10, 2021 | 12.90 | 13.10 | 12.50 | 12.80 | 193,779 | -0.20(-1.54%) |
Sep 09, 2021 | 13.00 | 13.60 | 12.75 | 13.00 | 124,032 | +0.00(+0.00%) |
Sep 08, 2021 | 13.20 | 13.50 | 13.00 | 13.00 | 67,057 | -0.40(-2.99%) |
Sep 07, 2021 | 13.80 | 14.30 | 13.30 | 13.40 | 139,354 | -0.60(-4.29%) |
Sep 03, 2021 | 14.00 | 14.10 | 13.31 | 14.00 | 111,527 | +0.30(+2.19%) |
Sep 02, 2021 | 12.80 | 14.10 | 12.84 | 13.70 | 123,298 | +0.60(+4.58%) |
Sep 01, 2021 | 13.10 | 13.30 | 12.50 | 13.10 | 109,168 | -0.10(-0.76%) |
Aug 31, 2021 | 13.00 | 13.30 | 12.85 | 13.20 | 79,420 | +0.30(+2.33%) |
Aug 30, 2021 | 13.40 | 13.40 | 12.60 | 12.90 | 104,106 | -0.10(-0.77%) |
Aug 27, 2021 | 13.00 | 13.30 | 12.85 | 13.00 | 60,806 | +0.20(+1.56%) |
Aug 26, 2021 | 13.00 | 13.80 | 12.60 | 12.80 | 108,383 | +0.00(+0.00%) |
Aug 25, 2021 | 12.60 | 13.60 | 12.10 | 12.80 | 216,288 | -0.20(-1.54%) |
Aug 24, 2021 | 10.72 | 13.00 | 10.50 | 13.00 | 251,681 | +1.60(+14.04%) |
Aug 23, 2021 | 11.50 | 11.90 | 11.00 | 11.40 | 232,318 | +0.40(+3.64%) |
Aug 20, 2021 | 11.10 | 11.30 | 11.00 | 11.00 | 67,851 | -0.10(-0.90%) |
Aug 19, 2021 | 11.40 | 11.80 | 10.60 | 11.10 | 235,994 | -0.40(-3.48%) |
Aug 18, 2021 | 12.30 | 12.40 | 11.40 | 11.50 | 119,384 | -0.90(-7.26%) |
Aug 17, 2021 | 11.30 | 12.50 | 10.90 | 12.40 | 170,859 | +1.10(+9.73%) |
Aug 16, 2021 | 12.00 | 12.10 | 11.30 | 11.30 | 136,544 | -0.90(-7.38%) |
Aug 13, 2021 | 12.70 | 12.70 | 12.00 | 12.20 | 55,780 | -0.30(-2.40%) |
Aug 12, 2021 | 12.50 | 12.85 | 12.20 | 12.50 | 79,851 | +0.00(+0.00%) |
Aug 11, 2021 | 13.00 | 13.10 | 12.30 | 12.50 | 61,501 | -0.30(-2.34%) |
Aug 10, 2021 | 13.50 | 13.50 | 12.80 | 12.80 | 54,745 | -0.40(-3.03%) |
Aug 09, 2021 | 12.60 | 13.70 | 12.35 | 13.20 | 84,300 | +0.70(+5.60%) |
Aug 06, 2021 | 12.60 | 12.80 | 12.30 | 12.50 | 52,055 | -0.10(-0.79%) |
Aug 05, 2021 | 12.00 | 13.10 | 11.70 | 12.60 | 68,985 | +0.50(+4.13%) |
Aug 04, 2021 | 12.80 | 13.10 | 11.95 | 12.10 | 125,288 | -0.60(-4.72%) |
Aug 03, 2021 | 13.40 | 13.40 | 12.50 | 12.70 | 95,382 | -0.50(-3.79%) |
Aug 02, 2021 | 13.30 | 13.40 | 12.99 | 13.20 | 40,175 | +0.20(+1.54%) |
Jul 30, 2021 | 13.20 | 13.45 | 12.90 | 13.00 | 45,096 | -0.20(-1.52%) |
Jul 29, 2021 | 13.60 | 14.30 | 13.10 | 13.20 | 98,441 | -0.30(-2.22%) |
Jul 28, 2021 | 12.90 | 13.85 | 12.90 | 13.50 | 60,207 | +0.60(+4.65%) |
Jul 27, 2021 | 13.20 | 13.39 | 12.70 | 12.90 | 103,928 | -0.60(-4.44%) |
Jul 26, 2021 | 13.30 | 14.10 | 13.20 | 13.50 | 135,351 | +0.10(+0.75%) |
Jul 23, 2021 | 13.45 | 13.70 | 13.10 | 13.40 | 63,320 | -0.20(-1.47%) |
Jul 22, 2021 | 14.10 | 14.30 | 13.10 | 13.60 | 75,903 | -0.40(-2.86%) |
Jul 21, 2021 | 14.00 | 14.50 | 13.70 | 14.00 | 80,858 | +0.10(+0.72%) |
Jul 20, 2021 | 14.60 | 14.60 | 13.70 | 13.90 | 162,290 | -0.20(-1.42%) |
Jul 19, 2021 | 12.50 | 14.38 | 12.40 | 14.10 | 193,009 | +1.10(+8.46%) |
Jul 16, 2021 | 13.60 | 13.87 | 12.90 | 13.00 | 96,880 | -0.80(-5.80%) |
Jul 15, 2021 | 14.00 | 14.30 | 13.10 | 13.80 | 105,324 | -0.20(-1.43%) |
Jul 14, 2021 | 14.50 | 15.00 | 13.80 | 14.00 | 149,376 | -0.60(-4.11%) |
Jul 13, 2021 | 15.20 | 15.30 | 13.60 | 14.60 | 151,750 | -0.70(-4.58%) |
Jul 12, 2021 | 16.10 | 16.20 | 15.30 | 15.30 | 110,651 | -0.80(-4.97%) |
Jul 09, 2021 | 16.00 | 16.60 | 15.90 | 16.10 | 112,876 | +0.10(+0.63%) |
Jul 08, 2021 | 16.00 | 16.50 | 15.70 | 16.00 | 86,178 | -0.30(-1.84%) |
Jul 07, 2021 | 17.40 | 17.50 | 16.10 | 16.30 | 139,997 | -1.30(-7.39%) |
Jul 06, 2021 | 18.00 | 18.20 | 17.10 | 17.60 | 131,241 | -0.50(-2.76%) |
Jul 02, 2021 | 19.10 | 19.30 | 17.75 | 18.10 | 164,995 | -0.70(-3.72%) |
Jul 01, 2021 | 18.60 | 19.10 | 18.33 | 18.80 | 182,450 | +0.20(+1.08%) |
Jun 30, 2021 | 18.60 | 19.80 | 18.10 | 18.60 | 262,593 | -0.10(-0.53%) |
Jun 29, 2021 | 19.40 | 19.95 | 18.60 | 18.70 | 108,250 | -0.70(-3.61%) |
Jun 28, 2021 | 19.40 | 19.70 | 19.12 | 19.40 | 81,975 | -0.10(-0.51%) |
Jun 25, 2021 | 18.70 | 19.80 | 18.50 | 19.50 | 159,018 | +0.90(+4.84%) |
Jun 24, 2021 | 18.50 | 18.90 | 18.40 | 18.60 | 62,999 | +0.00(+0.00%) |
Jun 23, 2021 | 18.20 | 18.80 | 18.20 | 18.60 | 67,058 | +0.30(+1.64%) |
Jun 22, 2021 | 18.10 | 18.40 | 17.30 | 18.30 | 127,140 | +0.30(+1.67%) |
Jun 21, 2021 | 19.00 | 19.20 | 18.00 | 18.00 | 136,158 | -1.20(-6.25%) |
Jun 18, 2021 | 19.00 | 19.80 | 18.80 | 19.20 | 133,495 | -0.10(-0.52%) |
Jun 17, 2021 | 19.10 | 20.00 | 19.00 | 19.30 | 122,481 | +0.20(+1.05%) |
Jun 16, 2021 | 18.30 | 19.50 | 18.00 | 19.10 | 201,075 | +0.60(+3.24%) |
Jun 15, 2021 | 19.40 | 19.40 | 18.20 | 18.50 | 121,740 | -0.40(-2.12%) |
Jun 14, 2021 | 18.90 | 19.50 | 18.75 | 18.90 | 86,769 | -0.20(-1.05%) |
Jun 11, 2021 | 18.60 | 19.20 | 18.30 | 19.10 | 114,072 | +0.80(+4.37%) |
Jun 10, 2021 | 18.90 | 19.30 | 17.70 | 18.30 | 177,718 | -0.20(-1.08%) |
Jun 09, 2021 | 18.50 | 19.00 | 18.00 | 18.50 | 165,613 | +0.40(+2.21%) |
Jun 08, 2021 | 18.20 | 18.70 | 17.40 | 18.10 | 162,437 | +0.10(+0.56%) |
Jun 07, 2021 | 17.30 | 18.30 | 17.10 | 18.00 | 182,132 | +1.00(+5.88%) |
Jun 04, 2021 | 16.10 | 17.20 | 15.80 | 17.00 | 237,671 | +1.20(+7.59%) |
Jun 03, 2021 | 16.20 | 16.20 | 15.50 | 15.80 | 110,345 | -0.40(-2.47%) |
Jun 02, 2021 | 15.70 | 16.40 | 15.70 | 16.20 | 137,174 | +0.10(+0.62%) |
Jun 01, 2021 | 16.50 | 16.70 | 14.90 | 16.10 | 522,931 | -0.60(-3.59%) |
May 28, 2021 | 16.50 | 16.97 | 16.30 | 16.70 | 92,669 | +0.30(+1.83%) |
May 27, 2021 | 16.70 | 17.20 | 16.40 | 16.40 | 171,351 | -0.10(-0.61%) |
May 26, 2021 | 16.00 | 16.80 | 15.70 | 16.50 | 119,146 | +0.60(+3.77%) |
May 25, 2021 | 16.00 | 16.60 | 15.80 | 15.90 | 109,014 | -0.10(-0.62%) |
May 24, 2021 | 16.40 | 16.70 | 15.80 | 16.00 | 119,038 | -0.40(-2.44%) |
May 21, 2021 | 16.80 | 17.40 | 16.20 | 16.40 | 158,754 | -0.20(-1.20%) |
May 20, 2021 | 15.60 | 16.70 | 15.22 | 16.60 | 184,145 | +0.90(+5.73%) |
May 19, 2021 | 15.20 | 15.70 | 14.60 | 15.70 | 286,379 | +0.00(+0.00%) |
May 18, 2021 | 16.10 | 16.30 | 15.10 | 15.70 | 471,004 | -1.60(-9.25%) |
May 17, 2021 | 18.10 | 18.30 | 16.65 | 17.30 | 259,144 | +0.40(+2.37%) |
May 14, 2021 | 16.30 | 17.70 | 16.10 | 16.90 | 173,746 | +1.10(+6.96%) |
May 13, 2021 | 16.50 | 17.90 | 15.40 | 15.80 | 294,087 | -0.60(-3.66%) |
May 12, 2021 | 17.80 | 18.00 | 16.20 | 16.40 | 218,448 | -1.40(-7.87%) |
May 11, 2021 | 16.50 | 18.75 | 16.00 | 17.80 | 202,424 | +0.50(+2.89%) |
May 10, 2021 | 18.40 | 18.60 | 17.10 | 17.30 | 153,742 | -1.10(-5.98%) |
May 07, 2021 | 18.70 | 19.70 | 18.30 | 18.40 | 141,856 | -0.30(-1.60%) |
May 06, 2021 | 19.30 | 19.40 | 17.75 | 18.70 | 216,425 | +0.00(+0.00%) |
May 05, 2021 | 19.80 | 19.90 | 18.60 | 18.70 | 244,893 | -0.90(-4.59%) |
May 04, 2021 | 20.80 | 21.10 | 19.10 | 19.60 | 214,664 | -1.00(-4.85%) |
May 03, 2021 | 23.50 | 24.00 | 20.50 | 20.60 | 370,237 | -2.70(-11.59%) |
Apr 30, 2021 | 20.20 | 25.50 | 20.20 | 23.30 | 1,631,000 | +3.00(+14.78%) |
Apr 29, 2021 | 21.20 | 21.40 | 19.80 | 20.30 | 112,878 | -0.50(-2.40%) |
Apr 28, 2021 | 20.80 | 21.20 | 20.00 | 20.80 | 84,502 | +0.10(+0.48%) |
Apr 27, 2021 | 21.70 | 21.80 | 20.40 | 20.70 | 111,123 | -0.50(-2.36%) |
Apr 26, 2021 | 20.70 | 21.80 | 20.30 | 21.20 | 191,884 | +0.90(+4.43%) |
Apr 23, 2021 | 19.80 | 20.95 | 19.20 | 20.30 | 133,040 | +1.00(+5.18%) |
Apr 22, 2021 | 19.00 | 20.60 | 18.90 | 19.30 | 228,169 | +0.70(+3.76%) |
Apr 21, 2021 | 18.30 | 19.30 | 17.80 | 18.60 | 204,565 | +0.30(+1.64%) |
Apr 20, 2021 | 17.80 | 18.30 | 16.70 | 18.30 | 212,011 | +0.40(+2.23%) |
Apr 19, 2021 | 18.20 | 18.40 | 17.00 | 17.90 | 202,274 | -0.40(-2.19%) |
Apr 16, 2021 | 18.40 | 19.00 | 17.70 | 18.30 | 185,980 | -0.70(-3.68%) |
Apr 15, 2021 | 20.40 | 20.40 | 18.10 | 19.00 | 245,773 | -1.20(-5.94%) |
Apr 14, 2021 | 19.70 | 21.20 | 19.60 | 20.20 | 183,605 | +0.00(+0.00%) |
Apr 13, 2021 | 20.60 | 20.90 | 19.20 | 20.20 | 211,719 | -0.70(-3.35%) |
Apr 12, 2021 | 21.60 | 21.80 | 20.40 | 20.90 | 279,275 | -0.90(-4.13%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.80 | 21.80 | 90,150 | -1.00(-4.39%) |
Apr 08, 2021 | 21.80 | 22.80 | 21.10 | 22.80 | 153,409 | +1.50(+7.04%) |
Apr 07, 2021 | 22.20 | 22.40 | 21.10 | 21.30 | 155,191 | -1.30(-5.75%) |
Apr 06, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 131,195 | +0.80(+3.67%) |
Apr 05, 2021 | 23.80 | 23.80 | 21.50 | 21.80 | 397,890 | -2.10(-8.79%) |
Apr 01, 2021 | 21.70 | 24.00 | 21.00 | 23.90 | 249,750 | +1.10(+4.82%) |
Mar 31, 2021 | 22.50 | 23.50 | 22.00 | 22.80 | 263,967 | +1.00(+4.59%) |
Mar 30, 2021 | 20.70 | 21.90 | 20.30 | 21.80 | 157,741 | +1.00(+4.81%) |
Mar 29, 2021 | 21.90 | 22.90 | 20.50 | 20.80 | 183,091 | -1.40(-6.31%) |
Mar 26, 2021 | 23.30 | 23.40 | 20.30 | 22.20 | 275,290 | -0.40(-1.77%) |
Mar 25, 2021 | 21.60 | 23.70 | 21.00 | 22.60 | 270,489 | +0.90(+4.15%) |
Mar 24, 2021 | 24.40 | 24.60 | 21.50 | 21.70 | 260,585 | -2.20(-9.21%) |
Mar 23, 2021 | 25.50 | 25.90 | 23.70 | 23.90 | 310,940 | -1.20(-4.78%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.90 | 25.10 | 144,429 | -0.50(-1.95%) |
Mar 19, 2021 | 24.80 | 26.10 | 24.30 | 25.60 | 203,970 | +0.40(+1.59%) |
Mar 18, 2021 | 26.00 | 27.90 | 24.70 | 25.20 | 367,422 | -1.10(-4.18%) |
Mar 17, 2021 | 25.70 | 26.50 | 24.90 | 26.30 | 155,869 | +0.10(+0.38%) |
Mar 16, 2021 | 27.20 | 27.60 | 25.30 | 26.20 | 161,954 | -1.00(-3.68%) |
Mar 15, 2021 | 28.20 | 28.50 | 27.00 | 27.20 | 116,083 | -0.40(-1.45%) |
Mar 12, 2021 | 28.10 | 28.10 | 26.85 | 27.60 | 165,160 | -0.70(-2.47%) |
Mar 11, 2021 | 26.50 | 28.90 | 25.70 | 28.30 | 280,641 | +2.60(+10.12%) |
Mar 10, 2021 | 26.60 | 27.30 | 24.00 | 25.70 | 237,836 | -0.10(-0.39%) |
Mar 09, 2021 | 24.10 | 26.10 | 23.80 | 25.80 | 295,999 | +2.00(+8.40%) |
Mar 08, 2021 | 23.80 | 24.40 | 22.40 | 23.80 | 233,786 | +0.70(+3.03%) |
Mar 05, 2021 | 24.30 | 24.50 | 20.40 | 23.10 | 436,080 | -0.40(-1.70%) |
Mar 04, 2021 | 26.20 | 27.00 | 21.10 | 23.50 | 656,430 | -3.20(-11.99%) |
Mar 03, 2021 | 29.80 | 29.90 | 26.10 | 26.70 | 370,529 | -2.70(-9.18%) |
Mar 02, 2021 | 30.19 | 31.00 | 28.80 | 29.40 | 311,632 | -0.90(-2.97%) |
Mar 01, 2021 | 30.90 | 33.30 | 29.70 | 30.30 | 500,158 | +0.20(+0.66%) |
Feb 26, 2021 | 29.90 | 31.24 | 28.61 | 30.10 | 274,780 | -0.30(-0.99%) |
Feb 25, 2021 | 32.10 | 33.20 | 29.10 | 30.40 | 355,854 | -2.10(-6.46%) |
Feb 24, 2021 | 31.90 | 33.90 | 30.50 | 32.50 | 332,661 | +2.90(+9.80%) |
Feb 23, 2021 | 31.60 | 33.40 | 28.50 | 29.60 | 866,048 | -4.00(-11.90%) |
Feb 22, 2021 | 38.40 | 39.60 | 32.30 | 33.60 | 481,522 | -4.90(-12.73%) |
Feb 19, 2021 | 36.00 | 40.40 | 34.60 | 38.50 | 552,290 | +4.50(+13.24%) |
Feb 18, 2021 | 35.50 | 35.90 | 31.50 | 34.00 | 575,135 | -2.10(-5.82%) |
Feb 17, 2021 | 39.10 | 39.10 | 35.20 | 36.10 | 473,027 | -3.00(-7.67%) |
Feb 16, 2021 | 42.20 | 43.20 | 38.90 | 39.10 | 527,149 | -3.50(-8.22%) |
Feb 12, 2021 | 44.80 | 46.00 | 41.20 | 42.60 | 760,730 | +0.10(+0.24%) |
Feb 11, 2021 | 43.50 | 43.90 | 39.60 | 42.50 | 368,244 | -1.10(-2.52%) |
Feb 10, 2021 | 44.20 | 45.00 | 39.40 | 43.60 | 533,598 | -0.10(-0.23%) |
Feb 09, 2021 | 43.70 | 46.10 | 41.90 | 43.70 | 447,575 | -0.50(-1.13%) |
Feb 08, 2021 | 44.60 | 45.10 | 42.90 | 44.20 | 401,480 | +1.40(+3.27%) |
Feb 05, 2021 | 41.40 | 47.20 | 41.05 | 42.80 | 899,710 | +2.80(+7.00%) |
Feb 04, 2021 | 38.50 | 41.60 | 37.10 | 40.00 | 710,890 | +1.10(+2.83%) |
Feb 03, 2021 | 33.50 | 40.00 | 33.00 | 38.90 | 1,354,705 | +6.70(+20.81%) |
Feb 02, 2021 | 31.90 | 33.20 | 30.80 | 32.20 | 403,708 | +0.80(+2.55%) |