Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.220 | 3.240 | 2.920 | 3.010 | 125,874 | +0.00(+0.00%) |
Apr 28, 2022 | 2.560 | 3.100 | 2.410 | 3.010 | 153,476 | +0.50(+19.92%) |
Apr 27, 2022 | 2.490 | 2.690 | 2.360 | 2.510 | 121,410 | +0.11(+4.58%) |
Apr 26, 2022 | 2.690 | 2.690 | 2.250 | 2.400 | 102,763 | -0.11(-4.38%) |
Apr 25, 2022 | 2.500 | 2.530 | 2.400 | 2.510 | 90,250 | +0.03(+1.21%) |
Apr 22, 2022 | 2.620 | 2.765 | 2.420 | 2.480 | 117,418 | -0.10(-3.88%) |
Apr 21, 2022 | 2.550 | 2.660 | 2.390 | 2.580 | 223,590 | +0.02(+0.78%) |
Apr 20, 2022 | 2.760 | 2.800 | 2.511 | 2.560 | 97,731 | -0.17(-6.23%) |
Apr 19, 2022 | 2.780 | 2.913 | 2.700 | 2.730 | 81,217 | -0.04(-1.44%) |
Apr 18, 2022 | 2.970 | 2.970 | 2.760 | 2.770 | 134,719 | -0.14(-4.81%) |
Apr 14, 2022 | 3.140 | 3.140 | 2.880 | 2.910 | 136,178 | -0.28(-8.78%) |
Apr 13, 2022 | 3.140 | 3.250 | 3.060 | 3.190 | 106,343 | +0.05(+1.59%) |
Apr 12, 2022 | 3.170 | 3.250 | 3.040 | 3.140 | 65,925 | +0.02(+0.64%) |
Apr 11, 2022 | 3.330 | 3.330 | 3.104 | 3.120 | 70,418 | -0.14(-4.29%) |
Apr 08, 2022 | 3.350 | 3.500 | 3.230 | 3.260 | 119,963 | -0.09(-2.69%) |
Apr 07, 2022 | 3.400 | 3.410 | 3.280 | 3.350 | 84,023 | -0.07(-2.05%) |
Apr 06, 2022 | 3.490 | 3.540 | 3.320 | 3.420 | 85,682 | -0.08(-2.29%) |
Apr 05, 2022 | 3.730 | 3.730 | 3.490 | 3.500 | 77,903 | -0.24(-6.42%) |
Apr 04, 2022 | 3.870 | 3.940 | 3.678 | 3.740 | 117,694 | -0.05(-1.32%) |
Apr 01, 2022 | 3.710 | 3.880 | 3.670 | 3.790 | 137,571 | +0.18(+4.99%) |
Mar 31, 2022 | 3.580 | 3.696 | 3.520 | 3.610 | 204,261 | +0.26(+7.76%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.340 | 3.350 | 79,515 | -0.40(-10.67%) |
Mar 29, 2022 | 3.410 | 3.780 | 3.410 | 3.750 | 163,105 | +0.35(+10.29%) |
Mar 28, 2022 | 3.610 | 3.620 | 3.260 | 3.400 | 128,746 | -0.13(-3.68%) |
Mar 25, 2022 | 3.830 | 3.851 | 3.460 | 3.530 | 146,612 | -0.19(-5.11%) |
Mar 24, 2022 | 3.620 | 3.740 | 3.500 | 3.720 | 181,409 | +0.12(+3.33%) |
Mar 23, 2022 | 3.250 | 3.980 | 3.140 | 3.600 | 364,727 | +0.46(+14.65%) |
Mar 22, 2022 | 3.190 | 3.380 | 3.120 | 3.140 | 141,554 | -0.04(-1.26%) |
Mar 21, 2022 | 3.480 | 3.600 | 3.160 | 3.180 | 209,257 | -0.17(-5.07%) |
Mar 18, 2022 | 3.180 | 3.440 | 3.160 | 3.350 | 373,223 | +0.20(+6.35%) |
Mar 17, 2022 | 3.110 | 3.236 | 3.110 | 3.150 | 131,124 | +0.01(+0.32%) |
Mar 16, 2022 | 3.020 | 3.240 | 2.970 | 3.140 | 377,654 | +0.13(+4.32%) |
Mar 15, 2022 | 3.040 | 3.190 | 2.970 | 3.010 | 220,425 | -0.05(-1.63%) |
Mar 14, 2022 | 3.260 | 3.350 | 3.042 | 3.060 | 134,249 | -0.27(-8.11%) |
Mar 11, 2022 | 3.650 | 3.750 | 3.290 | 3.330 | 325,517 | -0.34(-9.26%) |
Mar 10, 2022 | 3.890 | 3.900 | 3.550 | 3.670 | 200,587 | -0.16(-4.18%) |
Mar 09, 2022 | 4.010 | 4.330 | 3.740 | 3.830 | 170,215 | -0.16(-4.01%) |
Mar 08, 2022 | 4.950 | 5.890 | 3.880 | 3.990 | 335,388 | -0.99(-19.88%) |
Mar 07, 2022 | 5.220 | 5.240 | 4.940 | 4.980 | 190,077 | -0.26(-4.96%) |
Mar 04, 2022 | 5.240 | 5.320 | 5.150 | 5.240 | 32,582 | -0.06(-1.13%) |
Mar 03, 2022 | 5.610 | 5.700 | 5.150 | 5.300 | 45,315 | -0.25(-4.50%) |
Mar 02, 2022 | 5.650 | 6.070 | 5.310 | 5.550 | 60,153 | -0.04(-0.72%) |
Mar 01, 2022 | 6.330 | 6.340 | 5.060 | 5.590 | 104,510 | -0.56(-9.11%) |
Feb 28, 2022 | 6.330 | 6.340 | 6.140 | 6.150 | 19,564 | -0.05(-0.81%) |
Feb 25, 2022 | 6.030 | 6.450 | 6.120 | 6.200 | 24,004 | +0.24(+4.03%) |
Feb 24, 2022 | 5.620 | 6.020 | 5.620 | 5.960 | 64,917 | +0.17(+2.94%) |
Feb 23, 2022 | 5.940 | 6.050 | 5.690 | 5.790 | 28,393 | -0.17(-2.85%) |
Feb 22, 2022 | 6.070 | 6.250 | 5.640 | 5.960 | 41,705 | -0.14(-2.30%) |
Feb 18, 2022 | 6.100 | 0 | +0.22(+3.74%) | |||
Feb 17, 2022 | 6.000 | 6.350 | 5.848 | 5.880 | 34,307 | -0.12(-2.00%) |
Feb 16, 2022 | 6.360 | 6.380 | 5.950 | 6.000 | 72,148 | -0.38(-5.96%) |
Feb 15, 2022 | 6.360 | 6.650 | 6.140 | 6.380 | 76,767 | +0.11(+1.75%) |
Feb 14, 2022 | 6.380 | 6.633 | 6.080 | 6.270 | 305,275 | -0.15(-2.34%) |
Feb 11, 2022 | 6.430 | 6.840 | 6.290 | 6.420 | 136,623 | -0.07(-1.08%) |
Feb 10, 2022 | 6.750 | 6.930 | 6.340 | 6.490 | 86,982 | -0.40(-5.81%) |
Feb 09, 2022 | 7.050 | 7.090 | 6.865 | 6.890 | 68,302 | -0.04(-0.58%) |
Feb 08, 2022 | 7.010 | 7.270 | 6.830 | 6.930 | 36,832 | -0.16(-2.26%) |
Feb 07, 2022 | 7.080 | 7.200 | 6.826 | 7.090 | 53,398 | +0.28(+4.11%) |
Feb 04, 2022 | 7.240 | 7.500 | 6.560 | 6.810 | 87,522 | -0.40(-5.55%) |
Feb 03, 2022 | 7.440 | 7.070 | 7.210 | 35,066 | -0.31(-4.12%) | |
Feb 02, 2022 | 8.510 | 8.505 | 7.450 | 7.520 | 33,942 | -0.88(-10.48%) |
Feb 01, 2022 | 8.020 | 8.770 | 8.000 | 8.400 | 146,590 | +0.43(+5.40%) |
Jan 31, 2022 | 7.670 | 8.110 | 7.970 | 62,906 | +0.33(+4.32%) | |
Jan 28, 2022 | 7.780 | 7.860 | 7.320 | 7.640 | 65,361 | -0.26(-3.29%) |
Jan 27, 2022 | 8.490 | 8.538 | 7.250 | 7.900 | 40,170 | -0.53(-6.29%) |
Jan 26, 2022 | 8.790 | 8.930 | 8.260 | 8.430 | 16,957 | -0.31(-3.55%) |
Jan 25, 2022 | 8.980 | 9.153 | 8.500 | 8.740 | 27,176 | -0.29(-3.21%) |
Jan 24, 2022 | 8.600 | 9.340 | 8.550 | 9.030 | 84,267 | +0.36(+4.15%) |
Jan 21, 2022 | 8.710 | 9.000 | 8.495 | 8.670 | 40,882 | -0.21(-2.36%) |
Jan 20, 2022 | 9.050 | 9.260 | 8.620 | 8.880 | 152,426 | +0.00(+0.00%) |
Jan 19, 2022 | 9.500 | 9.635 | 8.720 | 8.880 | 71,960 | -0.44(-4.72%) |
Jan 18, 2022 | 10.43 | 10.43 | 9.120 | 9.320 | 51,513 | -1.03(-9.95%) |
Jan 14, 2022 | 10.35 | 0 | -0.14(-1.33%) | |||
Jan 13, 2022 | 10.80 | 11.09 | 10.39 | 10.49 | 25,545 | -0.30(-2.78%) |
Jan 12, 2022 | 11.97 | 12.06 | 10.79 | 10.79 | 36,208 | -1.02(-8.64%) |
Jan 11, 2022 | 12.15 | 12.22 | 11.73 | 11.81 | 21,400 | -0.14(-1.17%) |
Jan 10, 2022 | 12.81 | 12.81 | 11.88 | 11.95 | 48,834 | -1.05(-8.08%) |
Jan 07, 2022 | 14.16 | 14.40 | 13.00 | 13.00 | 189,228 | -1.06(-7.54%) |
Jan 06, 2022 | 13.69 | 14.23 | 13.43 | 14.06 | 24,294 | +0.50(+3.69%) |
Jan 05, 2022 | 14.09 | 14.35 | 13.55 | 13.56 | 40,058 | -0.39(-2.80%) |
Jan 04, 2022 | 13.73 | 14.79 | 13.56 | 13.95 | 42,157 | +0.39(+2.88%) |
Jan 03, 2022 | 13.10 | 13.99 | 13.10 | 13.56 | 39,530 | +0.52(+3.99%) |
Dec 31, 2021 | 12.86 | 13.64 | 12.73 | 13.04 | 30,285 | +0.14(+1.09%) |
Dec 30, 2021 | 12.54 | 13.43 | 12.41 | 12.90 | 61,057 | +0.23(+1.82%) |
Dec 29, 2021 | 12.56 | 12.80 | 12.15 | 12.67 | 30,966 | +0.07(+0.56%) |
Dec 28, 2021 | 12.00 | 12.78 | 12.00 | 12.60 | 35,296 | +0.57(+4.74%) |
Dec 27, 2021 | 12.46 | 12.69 | 11.60 | 12.03 | 25,246 | -0.28(-2.27%) |
Dec 23, 2021 | 12.13 | 12.99 | 12.08 | 12.31 | 21,234 | +0.08(+0.65%) |
Dec 22, 2021 | 12.91 | 12.99 | 11.63 | 12.23 | 41,430 | -0.77(-5.92%) |
Dec 21, 2021 | 13.10 | 13.49 | 12.82 | 13.00 | 43,515 | -0.10(-0.76%) |
Dec 20, 2021 | 12.99 | 13.25 | 12.64 | 13.10 | 41,035 | +0.01(+0.08%) |
Dec 17, 2021 | 12.45 | 13.59 | 12.15 | 13.09 | 66,399 | +0.67(+5.39%) |
Dec 16, 2021 | 12.15 | 12.56 | 12.01 | 12.42 | 33,628 | +0.42(+3.50%) |
Dec 15, 2021 | 11.66 | 12.89 | 11.66 | 12.00 | 23,909 | -0.31(-2.52%) |
Dec 14, 2021 | 12.37 | 12.88 | 12.10 | 12.31 | 24,022 | -0.31(-2.46%) |
Dec 13, 2021 | 12.54 | 13.23 | 11.63 | 12.62 | 24,732 | +0.29(+2.35%) |
Dec 10, 2021 | 12.81 | 13.58 | 12.33 | 12.33 | 15,298 | -0.54(-4.20%) |
Dec 09, 2021 | 13.25 | 13.88 | 12.69 | 12.87 | 12,246 | -0.35(-2.65%) |
Dec 08, 2021 | 12.88 | 13.68 | 12.00 | 13.22 | 15,939 | +0.23(+1.77%) |
Dec 07, 2021 | 12.15 | 12.99 | 12.00 | 12.99 | 27,858 | +0.89(+7.36%) |
Dec 06, 2021 | 11.49 | 12.27 | 11.21 | 12.10 | 26,069 | +0.74(+6.51%) |
Dec 03, 2021 | 11.38 | 12.01 | 11.00 | 11.36 | 53,936 | +0.01(+0.09%) |
Dec 02, 2021 | 12.63 | 12.69 | 11.23 | 11.35 | 55,974 | -0.76(-6.28%) |
Dec 01, 2021 | 13.40 | 13.88 | 12.06 | 12.11 | 32,743 | -1.22(-9.15%) |
Nov 30, 2021 | 13.33 | 13.50 | 12.23 | 13.33 | 38,969 | -0.07(-0.52%) |
Nov 29, 2021 | 13.99 | 14.50 | 13.28 | 13.40 | 27,909 | -0.25(-1.83%) |
Nov 26, 2021 | 14.20 | 14.49 | 13.57 | 13.65 | 17,218 | -0.78(-5.41%) |
Nov 24, 2021 | 14.69 | 14.74 | 14.28 | 14.43 | 11,645 | -0.19(-1.30%) |
Nov 23, 2021 | 15.11 | 15.23 | 14.50 | 14.62 | 59,464 | -0.62(-4.07%) |
Nov 22, 2021 | 15.35 | 15.77 | 14.93 | 15.24 | 36,958 | -0.09(-0.59%) |
Nov 19, 2021 | 14.91 | 15.64 | 14.91 | 15.33 | 21,977 | +0.30(+2.00%) |
Nov 18, 2021 | 14.95 | 15.10 | 14.88 | 15.03 | 32,263 | +0.04(+0.27%) |
Nov 17, 2021 | 15.74 | 15.99 | 14.75 | 14.99 | 137,625 | -0.73(-4.64%) |
Nov 16, 2021 | 16.50 | 16.61 | 15.65 | 15.72 | 39,231 | -0.79(-4.78%) |
Nov 15, 2021 | 18.61 | 18.73 | 16.50 | 16.51 | 50,079 | -2.15(-11.52%) |
Nov 12, 2021 | 19.50 | 19.76 | 18.01 | 18.66 | 59,685 | -1.11(-5.61%) |
Nov 11, 2021 | 17.67 | 19.77 | 17.55 | 19.77 | 64,111 | +2.09(+11.82%) |
Nov 10, 2021 | 18.77 | 17.68 | 17.68 | 19,204 | -1.06(-5.66%) | |
Nov 09, 2021 | 18.68 | 18.98 | 18.41 | 18.74 | 15,546 | +0.17(+0.92%) |
Nov 08, 2021 | 19.00 | 19.80 | 18.51 | 18.57 | 50,009 | -0.43(-2.26%) |
Nov 05, 2021 | 18.30 | 19.29 | 18.30 | 19.00 | 31,035 | +0.98(+5.44%) |
Nov 04, 2021 | 18.20 | 18.54 | 18.02 | 18.02 | 20,787 | -0.15(-0.83%) |
Nov 03, 2021 | 17.96 | 18.46 | 17.40 | 18.17 | 20,772 | -0.03(-0.16%) |
Nov 02, 2021 | 18.05 | 18.20 | 17.70 | 18.20 | 23,930 | +0.36(+2.02%) |
Nov 01, 2021 | 17.65 | 18.49 | 17.46 | 17.84 | 27,353 | +0.38(+2.18%) |
Oct 29, 2021 | 17.09 | 17.85 | 17.09 | 17.46 | 13,406 | +0.19(+1.10%) |
Oct 28, 2021 | 16.96 | 17.72 | 16.86 | 17.27 | 11,877 | +0.40(+2.37%) |
Oct 27, 2021 | 16.51 | 17.40 | 16.51 | 16.87 | 27,742 | +0.06(+0.36%) |
Oct 26, 2021 | 17.29 | 16.53 | 16.81 | 31,163 | -0.39(-2.27%) | |
Oct 25, 2021 | 17.57 | 17.73 | 17.03 | 17.20 | 21,036 | -0.42(-2.38%) |
Oct 22, 2021 | 17.56 | 17.86 | 17.21 | 17.62 | 9,073 | -0.02(-0.11%) |
Oct 21, 2021 | 17.53 | 18.00 | 17.50 | 17.64 | 22,995 | -0.01(-0.06%) |
Oct 20, 2021 | 17.85 | 18.00 | 16.85 | 17.65 | 41,108 | -0.13(-0.73%) |
Oct 19, 2021 | 17.91 | 18.00 | 17.39 | 17.78 | 20,473 | -0.18(-1.00%) |
Oct 18, 2021 | 17.50 | 18.18 | 17.50 | 17.96 | 41,728 | +0.45(+2.57%) |
Oct 15, 2021 | 17.82 | 17.82 | 17.50 | 17.51 | 22,939 | +0.01(+0.06%) |
Oct 14, 2021 | 17.54 | 18.22 | 17.50 | 17.50 | 22,676 | -0.14(-0.79%) |
Oct 13, 2021 | 17.70 | 17.87 | 17.50 | 17.64 | 21,716 | -0.23(-1.29%) |
Oct 12, 2021 | 17.53 | 18.48 | 17.45 | 17.87 | 27,490 | +0.35(+2.00%) |
Oct 11, 2021 | 17.31 | 17.65 | 17.16 | 17.52 | 14,948 | +0.07(+0.40%) |
Oct 08, 2021 | 17.43 | 17.69 | 17.15 | 17.45 | 11,631 | -0.04(-0.23%) |
Oct 07, 2021 | 17.23 | 17.94 | 17.02 | 17.49 | 30,479 | +0.24(+1.39%) |
Oct 06, 2021 | 17.00 | 17.35 | 16.69 | 17.25 | 39,450 | +0.04(+0.23%) |
Oct 05, 2021 | 17.01 | 17.65 | 17.01 | 17.21 | 53,726 | -0.06(-0.35%) |
Oct 04, 2021 | 18.88 | 18.88 | 17.01 | 17.27 | 73,477 | -1.73(-9.11%) |
Oct 01, 2021 | 18.91 | 19.25 | 18.50 | 19.00 | 29,404 | -0.08(-0.42%) |
Sep 30, 2021 | 18.89 | 19.45 | 18.29 | 19.08 | 37,265 | +0.06(+0.32%) |
Sep 29, 2021 | 19.03 | 19.17 | 18.34 | 19.02 | 11,774 | -0.02(-0.11%) |
Sep 28, 2021 | 18.76 | 19.22 | 18.76 | 19.04 | 15,797 | +0.10(+0.53%) |
Sep 27, 2021 | 18.66 | 19.30 | 18.34 | 18.94 | 32,756 | +0.27(+1.45%) |
Sep 24, 2021 | 18.80 | 19.38 | 18.01 | 18.67 | 46,283 | -0.41(-2.15%) |
Sep 23, 2021 | 18.42 | 19.17 | 18.01 | 19.08 | 34,559 | +0.75(+4.09%) |
Sep 22, 2021 | 18.38 | 18.78 | 18.00 | 18.33 | 44,486 | -0.09(-0.49%) |
Sep 21, 2021 | 18.14 | 19.46 | 18.00 | 18.42 | 40,938 | -0.17(-0.91%) |
Sep 20, 2021 | 18.30 | 18.99 | 17.97 | 18.59 | 46,442 | +0.32(+1.75%) |
Sep 17, 2021 | 18.56 | 19.49 | 18.06 | 18.27 | 166,844 | -0.26(-1.40%) |
Sep 16, 2021 | 16.93 | 18.58 | 16.93 | 18.53 | 47,827 | +1.37(+7.98%) |
Sep 15, 2021 | 17.50 | 17.50 | 16.90 | 17.16 | 55,667 | -0.30(-1.72%) |
Sep 14, 2021 | 18.19 | 18.27 | 17.35 | 17.46 | 24,190 | -0.55(-3.05%) |
Sep 13, 2021 | 18.34 | 18.42 | 18.00 | 18.01 | 32,336 | -0.29(-1.58%) |
Sep 10, 2021 | 18.00 | 18.68 | 18.00 | 18.30 | 15,942 | +0.13(+0.72%) |
Sep 09, 2021 | 17.56 | 18.50 | 17.56 | 18.17 | 61,014 | +0.78(+4.49%) |
Sep 08, 2021 | 19.33 | 19.66 | 17.20 | 17.39 | 62,503 | -1.81(-9.43%) |
Sep 07, 2021 | 19.04 | 19.83 | 19.04 | 19.20 | 27,365 | +0.15(+0.79%) |
Sep 03, 2021 | 19.93 | 19.93 | 18.84 | 19.05 | 37,438 | -0.85(-4.27%) |
Sep 02, 2021 | 19.83 | 21.15 | 19.75 | 19.90 | 62,768 | +0.27(+1.38%) |
Sep 01, 2021 | 19.59 | 20.36 | 19.50 | 19.63 | 41,474 | -0.30(-1.51%) |
Aug 31, 2021 | 19.00 | 19.97 | 18.78 | 19.93 | 30,041 | +0.97(+5.12%) |
Aug 30, 2021 | 19.56 | 19.70 | 18.55 | 18.96 | 27,565 | -0.73(-3.71%) |
Aug 27, 2021 | 19.08 | 19.74 | 19.03 | 19.69 | 26,243 | +0.70(+3.69%) |
Aug 26, 2021 | 19.90 | 19.90 | 18.66 | 18.99 | 17,363 | -0.96(-4.81%) |
Aug 25, 2021 | 19.48 | 20.41 | 19.23 | 19.95 | 41,870 | +0.64(+3.31%) |
Aug 24, 2021 | 19.36 | 19.77 | 18.50 | 19.31 | 31,662 | -0.11(-0.57%) |
Aug 23, 2021 | 18.50 | 19.51 | 18.50 | 19.42 | 36,584 | +1.25(+6.88%) |
Aug 20, 2021 | 17.64 | 19.35 | 17.38 | 18.17 | 74,259 | +0.53(+3.00%) |
Aug 19, 2021 | 19.68 | 19.88 | 17.41 | 17.64 | 73,417 | -1.98(-10.09%) |
Aug 18, 2021 | 21.34 | 21.67 | 19.42 | 19.62 | 55,646 | -1.89(-8.79%) |
Aug 17, 2021 | 21.50 | 21.72 | 20.60 | 21.51 | 142,846 | -0.21(-0.97%) |
Aug 16, 2021 | 21.15 | 21.78 | 20.40 | 21.72 | 87,627 | +0.22(+1.02%) |
Aug 13, 2021 | 20.00 | 21.50 | 20.00 | 21.50 | 123,684 | +1.57(+7.88%) |
Aug 12, 2021 | 22.19 | 22.68 | 18.50 | 19.93 | 502,183 | -4.73(-19.18%) |
Aug 11, 2021 | 24.48 | 24.96 | 24.00 | 24.66 | 34,353 | +0.20(+0.82%) |
Aug 10, 2021 | 24.99 | 25.14 | 24.30 | 24.46 | 16,150 | -0.60(-2.39%) |
Aug 09, 2021 | 23.96 | 25.79 | 23.84 | 25.06 | 42,072 | +1.15(+4.81%) |
Aug 06, 2021 | 24.02 | 24.39 | 23.34 | 23.91 | 22,187 | -0.24(-0.99%) |
Aug 05, 2021 | 23.54 | 24.31 | 23.54 | 24.15 | 43,884 | +0.34(+1.43%) |
Aug 04, 2021 | 24.65 | 25.16 | 22.63 | 23.81 | 97,150 | -1.65(-6.48%) |
Aug 03, 2021 | 26.60 | 27.49 | 25.16 | 25.46 | 102,937 | -1.21(-4.54%) |
Aug 02, 2021 | 27.92 | 28.57 | 26.53 | 26.67 | 45,061 | -1.23(-4.41%) |
Jul 30, 2021 | 27.35 | 28.20 | 27.10 | 27.90 | 24,099 | +0.13(+0.47%) |
Jul 29, 2021 | 28.21 | 28.48 | 27.59 | 27.77 | 18,444 | -0.37(-1.31%) |
Jul 28, 2021 | 28.09 | 28.25 | 27.46 | 28.14 | 13,875 | -0.21(-0.74%) |
Jul 27, 2021 | 27.78 | 28.37 | 26.72 | 28.35 | 36,475 | +0.37(+1.32%) |
Jul 26, 2021 | 27.63 | 28.27 | 27.54 | 27.98 | 12,883 | +0.00(+0.00%) |
Jul 23, 2021 | 28.13 | 29.05 | 27.77 | 27.98 | 22,537 | -0.23(-0.82%) |
Jul 22, 2021 | 29.51 | 29.60 | 28.18 | 28.21 | 20,051 | -1.14(-3.88%) |
Jul 21, 2021 | 28.94 | 29.73 | 28.81 | 29.35 | 15,969 | +0.60(+2.09%) |
Jul 20, 2021 | 29.28 | 29.48 | 28.39 | 28.75 | 26,286 | -0.61(-2.08%) |
Jul 19, 2021 | 27.93 | 29.38 | 27.56 | 29.36 | 41,373 | +0.71(+2.48%) |
Jul 16, 2021 | 28.83 | 28.96 | 28.02 | 28.65 | 33,655 | -0.02(-0.07%) |
Jul 15, 2021 | 28.06 | 29.00 | 27.51 | 28.67 | 32,920 | +0.91(+3.28%) |
Jul 14, 2021 | 28.73 | 28.73 | 27.50 | 27.76 | 34,368 | -0.96(-3.34%) |
Jul 13, 2021 | 29.12 | 30.13 | 28.40 | 28.72 | 41,373 | -0.73(-2.48%) |
Jul 12, 2021 | 29.65 | 29.66 | 28.59 | 29.45 | 26,977 | -0.15(-0.51%) |
Jul 09, 2021 | 29.85 | 29.85 | 28.45 | 29.60 | 20,803 | -0.04(-0.13%) |
Jul 08, 2021 | 28.60 | 29.98 | 28.02 | 29.64 | 52,933 | +0.57(+1.96%) |
Jul 07, 2021 | 30.36 | 30.36 | 29.01 | 29.07 | 55,440 | -1.38(-4.53%) |
Jul 06, 2021 | 29.91 | 30.45 | 28.70 | 30.45 | 78,147 | +0.96(+3.26%) |
Jul 02, 2021 | 29.42 | 29.86 | 28.76 | 29.49 | 29,135 | +0.11(+0.37%) |
Jul 01, 2021 | 29.83 | 30.50 | 28.61 | 29.38 | 38,746 | -0.49(-1.64%) |
Jun 30, 2021 | 29.01 | 30.42 | 28.81 | 29.87 | 43,212 | +0.73(+2.51%) |
Jun 29, 2021 | 29.46 | 29.74 | 28.95 | 29.14 | 38,960 | -0.54(-1.82%) |
Jun 28, 2021 | 28.81 | 29.98 | 28.67 | 29.68 | 53,748 | +0.64(+2.20%) |
Jun 25, 2021 | 28.51 | 29.98 | 27.79 | 29.04 | 435,276 | +0.83(+2.94%) |
Jun 24, 2021 | 28.19 | 29.27 | 27.84 | 28.21 | 87,313 | -0.09(-0.32%) |
Jun 23, 2021 | 28.00 | 28.61 | 27.62 | 28.30 | 53,898 | +0.10(+0.35%) |
Jun 22, 2021 | 28.83 | 29.21 | 27.65 | 28.20 | 72,818 | -0.68(-2.35%) |
Jun 21, 2021 | 29.33 | 30.32 | 28.14 | 28.88 | 110,275 | -0.69(-2.33%) |
Jun 18, 2021 | 27.50 | 29.57 | 27.50 | 29.57 | 83,085 | +1.70(+6.10%) |
Jun 17, 2021 | 28.33 | 29.00 | 27.52 | 27.87 | 161,628 | +0.62(+2.28%) |
Jun 16, 2021 | 30.01 | 31.16 | 27.21 | 27.25 | 275,791 | -3.14(-10.33%) |
Jun 15, 2021 | 31.40 | 32.31 | 30.10 | 30.39 | 76,397 | -0.93(-2.97%) |
Jun 14, 2021 | 32.00 | 32.63 | 31.29 | 31.32 | 79,628 | -0.53(-1.66%) |
Jun 11, 2021 | 32.35 | 33.00 | 31.64 | 31.85 | 48,909 | +0.07(+0.22%) |
Jun 10, 2021 | 32.30 | 32.55 | 31.13 | 31.78 | 41,129 | -0.57(-1.76%) |
Jun 09, 2021 | 32.11 | 33.29 | 32.00 | 32.35 | 53,352 | +0.68(+2.15%) |
Jun 08, 2021 | 32.40 | 33.50 | 31.40 | 31.67 | 100,582 | -1.03(-3.15%) |
Jun 07, 2021 | 32.66 | 33.07 | 32.10 | 32.70 | 44,800 | +0.22(+0.68%) |
Jun 04, 2021 | 32.98 | 33.19 | 31.81 | 32.48 | 33,848 | -0.46(-1.40%) |
Jun 03, 2021 | 32.34 | 33.15 | 32.22 | 32.94 | 36,205 | +0.53(+1.64%) |
Jun 02, 2021 | 32.23 | 33.05 | 32.06 | 32.41 | 56,849 | +0.12(+0.37%) |
Jun 01, 2021 | 32.95 | 32.95 | 31.65 | 32.29 | 43,188 | -0.39(-1.19%) |
May 28, 2021 | 33.00 | 33.23 | 32.20 | 32.68 | 48,615 | -0.27(-0.82%) |
May 27, 2021 | 33.63 | 33.92 | 32.54 | 32.95 | 59,185 | -0.51(-1.52%) |
May 26, 2021 | 33.21 | 33.99 | 32.96 | 33.46 | 63,702 | +0.10(+0.30%) |
May 25, 2021 | 33.60 | 33.76 | 32.74 | 33.36 | 49,025 | -0.04(-0.12%) |
May 24, 2021 | 32.98 | 33.77 | 32.98 | 33.40 | 50,236 | +0.21(+0.63%) |
May 21, 2021 | 33.35 | 34.00 | 32.11 | 33.19 | 38,740 | +0.21(+0.64%) |
May 20, 2021 | 31.79 | 33.08 | 31.65 | 32.98 | 34,668 | +1.32(+4.17%) |
May 19, 2021 | 32.58 | 33.43 | 31.18 | 31.66 | 44,118 | -1.28(-3.89%) |
May 18, 2021 | 31.81 | 34.00 | 31.81 | 32.94 | 90,186 | +0.76(+2.36%) |
May 17, 2021 | 31.75 | 33.70 | 31.38 | 32.18 | 85,870 | +0.42(+1.32%) |
May 14, 2021 | 33.60 | 33.60 | 30.50 | 31.76 | 119,565 | -2.30(-6.75%) |
May 13, 2021 | 34.99 | 35.50 | 33.97 | 34.06 | 62,563 | -0.10(-0.29%) |
May 12, 2021 | 35.17 | 35.79 | 33.50 | 34.16 | 61,653 | -1.63(-4.55%) |
May 11, 2021 | 34.49 | 36.55 | 34.08 | 35.79 | 103,545 | +0.84(+2.40%) |
May 10, 2021 | 34.95 | 36.96 | 34.51 | 34.95 | 74,708 | -0.50(-1.41%) |
May 07, 2021 | 34.81 | 36.25 | 34.80 | 35.45 | 39,149 | -0.09(-0.25%) |
May 06, 2021 | 35.98 | 36.38 | 35.29 | 35.54 | 54,054 | -0.09(-0.25%) |
May 05, 2021 | 37.20 | 37.58 | 35.54 | 35.63 | 38,755 | -1.87(-4.99%) |
May 04, 2021 | 37.25 | 37.96 | 36.51 | 37.50 | 31,410 | +0.56(+1.52%) |