Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.430 | 7.590 | 7.140 | 7.240 | 492,156 | -0.19(-2.56%) |
Apr 28, 2022 | 7.330 | 7.620 | 7.060 | 7.430 | 333,269 | +0.21(+2.91%) |
Apr 27, 2022 | 7.100 | 7.450 | 6.890 | 7.220 | 307,798 | +0.08(+1.12%) |
Apr 26, 2022 | 7.240 | 7.340 | 7.050 | 7.140 | 332,937 | -0.23(-3.12%) |
Apr 25, 2022 | 7.170 | 7.530 | 6.970 | 7.370 | 247,514 | +0.09(+1.24%) |
Apr 22, 2022 | 7.570 | 7.650 | 6.910 | 7.280 | 303,306 | -0.33(-4.34%) |
Apr 21, 2022 | 7.660 | 7.940 | 7.508 | 7.610 | 200,062 | -0.14(-1.81%) |
Apr 20, 2022 | 7.590 | 7.800 | 7.389 | 7.750 | 169,945 | +0.28(+3.75%) |
Apr 19, 2022 | 7.020 | 7.720 | 7.020 | 7.470 | 368,543 | +0.48(+6.87%) |
Apr 18, 2022 | 7.160 | 7.320 | 6.870 | 6.990 | 446,800 | -0.26(-3.59%) |
Apr 14, 2022 | 7.550 | 7.550 | 7.090 | 7.250 | 167,408 | -0.27(-3.59%) |
Apr 13, 2022 | 7.280 | 7.590 | 7.251 | 7.520 | 281,461 | +0.21(+2.87%) |
Apr 12, 2022 | 7.210 | 7.370 | 7.150 | 7.310 | 142,556 | +0.19(+2.67%) |
Apr 11, 2022 | 7.300 | 7.350 | 6.990 | 7.120 | 259,942 | -0.28(-3.78%) |
Apr 08, 2022 | 7.470 | 7.665 | 7.316 | 7.400 | 239,967 | -0.15(-1.99%) |
Apr 07, 2022 | 7.580 | 7.800 | 7.395 | 7.550 | 157,164 | +0.00(+0.00%) |
Apr 06, 2022 | 7.890 | 8.090 | 6.880 | 7.550 | 517,511 | -0.41(-5.15%) |
Apr 05, 2022 | 7.990 | 8.310 | 7.910 | 7.960 | 138,276 | -0.26(-3.16%) |
Apr 04, 2022 | 8.150 | 8.450 | 8.060 | 8.220 | 104,249 | +0.06(+0.74%) |
Apr 01, 2022 | 8.000 | 8.180 | 7.910 | 8.160 | 133,236 | +0.22(+2.77%) |
Mar 31, 2022 | 8.090 | 8.220 | 7.920 | 7.940 | 210,593 | -0.15(-1.85%) |
Mar 30, 2022 | 8.200 | 8.310 | 8.000 | 8.090 | 141,671 | -0.08(-0.98%) |
Mar 29, 2022 | 8.020 | 8.360 | 8.020 | 8.170 | 155,450 | +0.34(+4.34%) |
Mar 28, 2022 | 7.720 | 7.900 | 7.615 | 7.830 | 104,869 | +0.06(+0.77%) |
Mar 25, 2022 | 7.850 | 7.990 | 7.680 | 7.770 | 107,140 | -0.08(-1.02%) |
Mar 24, 2022 | 7.830 | 7.930 | 7.660 | 7.850 | 262,473 | -0.01(-0.13%) |
Mar 23, 2022 | 8.380 | 8.380 | 7.670 | 7.860 | 307,925 | -0.60(-7.09%) |
Mar 22, 2022 | 8.570 | 8.650 | 8.440 | 8.460 | 117,755 | -0.03(-0.35%) |
Mar 21, 2022 | 9.110 | 9.240 | 8.430 | 8.490 | 156,614 | -0.76(-8.22%) |
Mar 18, 2022 | 9.000 | 9.430 | 9.000 | 9.250 | 560,411 | +0.13(+1.43%) |
Mar 17, 2022 | 7.970 | 9.160 | 7.970 | 9.120 | 314,638 | +0.92(+11.22%) |
Mar 16, 2022 | 8.170 | 8.330 | 7.895 | 8.200 | 276,713 | +0.08(+0.99%) |
Mar 15, 2022 | 8.070 | 8.380 | 8.030 | 8.120 | 314,333 | +0.02(+0.25%) |
Mar 14, 2022 | 8.280 | 8.400 | 7.940 | 8.100 | 427,624 | -0.22(-2.64%) |
Mar 11, 2022 | 8.780 | 9.190 | 8.280 | 8.320 | 488,046 | -0.19(-2.23%) |
Mar 10, 2022 | 8.590 | 8.730 | 8.330 | 8.510 | 207,219 | -0.33(-3.73%) |
Mar 09, 2022 | 8.630 | 9.090 | 8.630 | 8.840 | 221,288 | +0.33(+3.88%) |
Mar 08, 2022 | 8.700 | 8.810 | 8.390 | 8.510 | 344,617 | -0.22(-2.52%) |
Mar 07, 2022 | 8.970 | 9.340 | 8.700 | 8.730 | 308,176 | -0.34(-3.75%) |
Mar 04, 2022 | 9.020 | 9.020 | 9.000 | 9.070 | 170,334 | -0.15(-1.63%) |
Mar 03, 2022 | 9.560 | 9.660 | 9.105 | 9.220 | 186,985 | -0.26(-2.74%) |
Mar 02, 2022 | 9.410 | 9.630 | 9.030 | 9.480 | 365,310 | +0.42(+4.64%) |
Mar 01, 2022 | 9.180 | 9.400 | 8.910 | 9.060 | 420,477 | -0.28(-3.00%) |
Feb 28, 2022 | 9.250 | 9.805 | 9.190 | 9.340 | 305,370 | -0.05(-0.53%) |
Feb 25, 2022 | 8.800 | 9.390 | 8.775 | 9.390 | 271,633 | +0.45(+5.03%) |
Feb 24, 2022 | 8.370 | 9.000 | 7.670 | 8.940 | 635,662 | +0.96(+12.03%) |
Feb 23, 2022 | 7.290 | 8.380 | 7.260 | 7.980 | 888,329 | +0.72(+9.92%) |
Feb 22, 2022 | 7.310 | 7.470 | 7.205 | 7.260 | 378,962 | -0.13(-1.76%) |
Feb 18, 2022 | 7.390 | 0 | -0.08(-1.07%) | |||
Feb 17, 2022 | 8.150 | 8.600 | 7.450 | 7.470 | 404,058 | -0.79(-9.56%) |
Feb 16, 2022 | 8.420 | 8.530 | 8.110 | 8.260 | 404,346 | -0.23(-2.71%) |
Feb 15, 2022 | 8.280 | 8.620 | 8.280 | 8.490 | 162,847 | +0.35(+4.30%) |
Feb 14, 2022 | 8.300 | 8.340 | 8.060 | 8.140 | 170,235 | -0.11(-1.33%) |
Feb 11, 2022 | 8.730 | 8.780 | 8.210 | 8.250 | 218,420 | -0.44(-5.06%) |
Feb 10, 2022 | 8.780 | 8.930 | 8.540 | 8.690 | 280,966 | -0.30(-3.34%) |
Feb 09, 2022 | 8.840 | 9.210 | 8.750 | 8.990 | 511,551 | +0.10(+1.12%) |
Feb 08, 2022 | 8.470 | 8.970 | 8.390 | 8.890 | 207,916 | +0.40(+4.71%) |
Feb 07, 2022 | 8.140 | 8.580 | 8.140 | 8.490 | 112,742 | +0.13(+1.56%) |
Feb 04, 2022 | 8.190 | 8.490 | 7.860 | 8.360 | 198,318 | +0.29(+3.59%) |
Feb 03, 2022 | 8.060 | 8.070 | 123,291 | -0.28(-3.35%) | ||
Feb 02, 2022 | 8.580 | 8.700 | 8.210 | 8.350 | 172,760 | -0.25(-2.91%) |
Feb 01, 2022 | 8.730 | 8.880 | 8.400 | 8.600 | 160,798 | -0.11(-1.26%) |
Jan 31, 2022 | 8.040 | 8.710 | 366,129 | +0.77(+9.70%) | ||
Jan 28, 2022 | 7.720 | 7.960 | 7.510 | 7.940 | 232,146 | +0.24(+3.12%) |
Jan 27, 2022 | 8.100 | 8.220 | 7.610 | 7.700 | 211,426 | -0.33(-4.11%) |
Jan 26, 2022 | 8.230 | 8.587 | 7.940 | 8.030 | 232,441 | -0.04(-0.50%) |
Jan 25, 2022 | 8.360 | 8.650 | 7.960 | 8.070 | 477,764 | -0.55(-6.38%) |
Jan 24, 2022 | 8.190 | 8.770 | 7.800 | 8.620 | 498,730 | +0.34(+4.11%) |
Jan 21, 2022 | 8.320 | 8.769 | 8.270 | 8.280 | 297,649 | -0.28(-3.27%) |
Jan 20, 2022 | 8.830 | 9.090 | 8.520 | 8.560 | 258,500 | -0.05(-0.58%) |
Jan 19, 2022 | 8.690 | 8.875 | 8.418 | 8.610 | 266,194 | -0.01(-0.12%) |
Jan 18, 2022 | 8.960 | 8.960 | 8.600 | 8.620 | 262,502 | -0.53(-5.79%) |
Jan 14, 2022 | 9.150 | 0 | +0.04(+0.44%) | |||
Jan 13, 2022 | 9.400 | 9.475 | 9.070 | 9.110 | 301,414 | -0.21(-2.25%) |
Jan 12, 2022 | 9.970 | 10.07 | 9.240 | 9.320 | 269,779 | -0.52(-5.28%) |
Jan 11, 2022 | 9.310 | 10.15 | 9.310 | 9.840 | 415,477 | +0.34(+3.58%) |
Jan 10, 2022 | 9.880 | 9.880 | 9.218 | 9.500 | 404,445 | -0.34(-3.46%) |
Jan 07, 2022 | 10.51 | 10.69 | 9.580 | 9.840 | 865,013 | -0.86(-8.04%) |
Jan 06, 2022 | 10.10 | 10.99 | 9.890 | 10.70 | 896,219 | +0.56(+5.52%) |
Jan 05, 2022 | 10.35 | 10.64 | 10.05 | 10.14 | 883,198 | -0.30(-2.87%) |
Jan 04, 2022 | 9.850 | 10.73 | 9.850 | 10.44 | 587,666 | +0.50(+5.02%) |
Jan 03, 2022 | 9.490 | 10.11 | 9.220 | 9.941 | 529,325 | +0.57(+6.09%) |
Dec 31, 2021 | 9.250 | 9.600 | 9.150 | 9.370 | 468,425 | +0.09(+0.97%) |
Dec 30, 2021 | 9.300 | 9.440 | 9.181 | 9.280 | 371,949 | +0.08(+0.87%) |
Dec 29, 2021 | 9.270 | 9.365 | 9.060 | 9.200 | 293,486 | -0.12(-1.29%) |
Dec 28, 2021 | 9.670 | 9.800 | 9.280 | 9.320 | 294,912 | -0.42(-4.31%) |
Dec 27, 2021 | 9.800 | 9.900 | 9.470 | 9.740 | 192,555 | -0.08(-0.81%) |
Dec 23, 2021 | 9.940 | 10.02 | 9.650 | 9.820 | 184,121 | -0.08(-0.81%) |
Dec 22, 2021 | 9.560 | 10.11 | 9.540 | 9.900 | 291,679 | +0.34(+3.56%) |
Dec 21, 2021 | 9.300 | 9.640 | 9.130 | 9.560 | 393,453 | +0.32(+3.46%) |
Dec 20, 2021 | 10.00 | 10.19 | 9.220 | 9.240 | 470,321 | -1.03(-10.03%) |
Dec 17, 2021 | 8.950 | 10.74 | 8.860 | 10.27 | 1,466,333 | +1.41(+15.91%) |
Dec 16, 2021 | 9.220 | 9.220 | 8.820 | 8.860 | 707,220 | +0.06(+0.68%) |
Dec 15, 2021 | 8.820 | 8.909 | 8.480 | 8.800 | 688,355 | -0.05(-0.56%) |
Dec 14, 2021 | 9.160 | 9.370 | 8.780 | 8.850 | 603,749 | -0.41(-4.38%) |
Dec 13, 2021 | 9.350 | 9.780 | 9.170 | 9.255 | 509,127 | -0.14(-1.54%) |
Dec 10, 2021 | 9.650 | 9.685 | 9.180 | 9.400 | 466,501 | -0.19(-1.98%) |
Dec 09, 2021 | 10.01 | 10.34 | 9.570 | 9.590 | 137,863 | -0.63(-6.16%) |
Dec 08, 2021 | 10.37 | 10.55 | 10.15 | 10.22 | 183,264 | -0.10(-0.96%) |
Dec 07, 2021 | 9.710 | 10.55 | 9.625 | 10.32 | 314,024 | +0.72(+7.49%) |
Dec 06, 2021 | 9.780 | 9.940 | 9.350 | 9.600 | 214,428 | +0.07(+0.70%) |
Dec 03, 2021 | 10.11 | 10.11 | 9.090 | 9.534 | 556,389 | -0.58(-5.70%) |
Dec 02, 2021 | 9.460 | 10.12 | 9.432 | 10.11 | 263,709 | +0.68(+7.21%) |
Dec 01, 2021 | 9.790 | 10.15 | 9.340 | 9.430 | 314,084 | -0.14(-1.46%) |
Nov 30, 2021 | 9.220 | 9.640 | 9.175 | 9.570 | 366,978 | +0.34(+3.68%) |
Nov 29, 2021 | 9.910 | 10.05 | 9.110 | 9.230 | 392,964 | -0.36(-3.75%) |
Nov 26, 2021 | 10.18 | 10.23 | 9.500 | 9.590 | 256,436 | -0.84(-8.05%) |
Nov 24, 2021 | 10.51 | 10.57 | 10.05 | 10.43 | 482,289 | +0.02(+0.22%) |
Nov 23, 2021 | 10.22 | 10.78 | 10.07 | 10.41 | 746,334 | +0.26(+2.57%) |
Nov 22, 2021 | 9.800 | 10.29 | 9.650 | 10.15 | 887,828 | +0.31(+3.18%) |
Nov 19, 2021 | 10.18 | 10.34 | 9.720 | 9.834 | 610,498 | -0.30(-2.92%) |
Nov 18, 2021 | 11.15 | 10.28 | 10.07 | 10.13 | 371,509 | -0.95(-8.57%) |
Nov 17, 2021 | 11.80 | 11.93 | 11.07 | 11.08 | 125,529 | -0.70(-5.94%) |
Nov 16, 2021 | 11.70 | 11.79 | 11.51 | 11.78 | 195,357 | +0.09(+0.77%) |
Nov 15, 2021 | 12.27 | 12.27 | 11.50 | 11.69 | 137,909 | -0.48(-3.94%) |
Nov 12, 2021 | 12.55 | 12.93 | 12.10 | 12.17 | 237,376 | -0.55(-4.32%) |
Nov 11, 2021 | 12.93 | 12.93 | 12.62 | 12.72 | 219,484 | -0.21(-1.62%) |
Nov 10, 2021 | 13.54 | 12.93 | 154,981 | -0.47(-3.51%) | ||
Nov 09, 2021 | 14.20 | 14.30 | 13.33 | 13.40 | 169,573 | -0.92(-6.42%) |
Nov 08, 2021 | 13.78 | 14.59 | 13.78 | 14.32 | 185,728 | +0.58(+4.22%) |
Nov 05, 2021 | 13.28 | 14.35 | 13.24 | 13.74 | 426,252 | +0.52(+3.93%) |
Nov 04, 2021 | 14.46 | 14.65 | 12.55 | 13.22 | 923,327 | -2.38(-15.26%) |
Nov 03, 2021 | 15.34 | 16.02 | 15.30 | 15.60 | 261,501 | +0.36(+2.36%) |
Nov 02, 2021 | 15.15 | 15.80 | 15.09 | 15.24 | 101,638 | +0.02(+0.13%) |
Nov 01, 2021 | 15.22 | 15.50 | 15.15 | 15.22 | 113,573 | +0.03(+0.20%) |
Oct 29, 2021 | 15.05 | 15.35 | 14.96 | 15.19 | 223,268 | +0.06(+0.40%) |
Oct 28, 2021 | 14.70 | 15.22 | 14.62 | 15.13 | 116,133 | +0.49(+3.35%) |
Oct 27, 2021 | 14.22 | 14.83 | 14.16 | 14.64 | 123,152 | +0.32(+2.23%) |
Oct 26, 2021 | 13.96 | 14.32 | 112,417 | +0.31(+2.21%) | ||
Oct 25, 2021 | 14.58 | 14.58 | 13.76 | 14.01 | 79,330 | -0.20(-1.41%) |
Oct 22, 2021 | 14.60 | 14.81 | 14.19 | 14.21 | 73,989 | -0.51(-3.46%) |
Oct 21, 2021 | 14.66 | 14.98 | 14.52 | 14.72 | 115,127 | +0.11(+0.75%) |
Oct 20, 2021 | 14.44 | 14.76 | 14.20 | 14.61 | 165,254 | +0.27(+1.88%) |
Oct 19, 2021 | 13.92 | 14.50 | 13.78 | 14.34 | 165,557 | +0.59(+4.29%) |
Oct 18, 2021 | 13.54 | 14.06 | 13.01 | 13.75 | 180,408 | +0.13(+0.95%) |
Oct 15, 2021 | 14.05 | 14.05 | 13.59 | 13.62 | 117,986 | -0.08(-0.58%) |
Oct 14, 2021 | 14.21 | 14.61 | 13.66 | 13.70 | 192,504 | -0.23(-1.65%) |
Oct 13, 2021 | 14.21 | 14.30 | 13.79 | 13.93 | 266,708 | -0.25(-1.76%) |
Oct 12, 2021 | 14.33 | 14.69 | 14.11 | 14.18 | 77,517 | -0.02(-0.14%) |
Oct 11, 2021 | 14.30 | 14.80 | 14.12 | 14.20 | 200,605 | -0.10(-0.70%) |
Oct 08, 2021 | 15.26 | 15.34 | 14.25 | 14.30 | 91,501 | -0.99(-6.47%) |
Oct 07, 2021 | 15.36 | 15.85 | 15.24 | 15.29 | 106,533 | +0.05(+0.33%) |
Oct 06, 2021 | 15.11 | 15.48 | 15.08 | 15.24 | 102,323 | -0.10(-0.65%) |
Oct 05, 2021 | 15.15 | 15.69 | 15.00 | 15.34 | 82,446 | +0.37(+2.47%) |
Oct 04, 2021 | 15.89 | 16.38 | 14.92 | 14.97 | 160,135 | -1.03(-6.44%) |
Oct 01, 2021 | 15.95 | 16.27 | 15.86 | 16.00 | 206,893 | +0.20(+1.27%) |
Sep 30, 2021 | 16.44 | 16.75 | 15.72 | 15.80 | 140,587 | -0.53(-3.25%) |
Sep 29, 2021 | 16.11 | 16.41 | 15.99 | 16.33 | 80,138 | +0.34(+2.13%) |
Sep 28, 2021 | 16.30 | 16.32 | 15.87 | 15.99 | 146,866 | -0.51(-3.09%) |
Sep 27, 2021 | 16.12 | 16.74 | 15.90 | 16.50 | 132,004 | +0.41(+2.55%) |
Sep 24, 2021 | 16.13 | 16.39 | 15.98 | 16.09 | 67,789 | -0.21(-1.29%) |
Sep 23, 2021 | 16.25 | 16.53 | 16.01 | 16.30 | 105,957 | -0.10(-0.61%) |
Sep 22, 2021 | 15.77 | 16.68 | 15.76 | 16.40 | 117,244 | +0.72(+4.59%) |
Sep 21, 2021 | 16.04 | 16.34 | 15.51 | 15.68 | 88,953 | -0.30(-1.88%) |
Sep 20, 2021 | 16.05 | 16.32 | 15.77 | 15.98 | 130,691 | -0.55(-3.33%) |
Sep 17, 2021 | 16.03 | 16.77 | 15.75 | 16.53 | 309,105 | +0.60(+3.77%) |
Sep 16, 2021 | 16.51 | 16.51 | 15.86 | 15.93 | 87,420 | -0.38(-2.33%) |
Sep 15, 2021 | 16.06 | 16.49 | 16.06 | 16.31 | 117,511 | +0.27(+1.68%) |
Sep 14, 2021 | 16.86 | 16.88 | 16.00 | 16.04 | 87,378 | -0.47(-2.85%) |
Sep 13, 2021 | 16.48 | 16.78 | 16.21 | 16.51 | 189,952 | +0.12(+0.73%) |
Sep 10, 2021 | 17.32 | 17.60 | 16.33 | 16.39 | 144,420 | -0.86(-4.99%) |
Sep 09, 2021 | 17.58 | 17.99 | 17.22 | 17.25 | 175,075 | -0.40(-2.27%) |
Sep 08, 2021 | 17.59 | 17.86 | 17.42 | 17.65 | 116,633 | +0.01(+0.06%) |
Sep 07, 2021 | 17.27 | 17.96 | 17.24 | 17.64 | 114,503 | +0.27(+1.55%) |
Sep 03, 2021 | 17.47 | 17.69 | 17.07 | 17.37 | 53,874 | -0.29(-1.64%) |
Sep 02, 2021 | 17.40 | 17.70 | 17.31 | 17.66 | 115,086 | +0.30(+1.73%) |
Sep 01, 2021 | 17.19 | 17.85 | 16.79 | 17.36 | 90,386 | +0.30(+1.76%) |
Aug 31, 2021 | 16.51 | 17.09 | 16.16 | 17.06 | 90,518 | +0.58(+3.52%) |
Aug 30, 2021 | 16.85 | 16.98 | 16.41 | 16.48 | 74,378 | -0.34(-2.02%) |
Aug 27, 2021 | 15.95 | 17.05 | 15.95 | 16.82 | 139,662 | +0.88(+5.52%) |
Aug 26, 2021 | 16.25 | 16.60 | 15.66 | 15.94 | 80,135 | -0.32(-1.97%) |
Aug 25, 2021 | 16.07 | 16.32 | 15.87 | 16.26 | 106,103 | +0.20(+1.25%) |
Aug 24, 2021 | 16.26 | 16.54 | 15.93 | 16.06 | 73,060 | -0.19(-1.17%) |
Aug 23, 2021 | 15.76 | 16.38 | 15.68 | 16.25 | 102,289 | +0.70(+4.50%) |
Aug 20, 2021 | 15.26 | 15.83 | 15.26 | 15.55 | 151,278 | +0.15(+0.97%) |
Aug 19, 2021 | 15.12 | 15.45 | 15.12 | 15.40 | 86,310 | +0.17(+1.12%) |
Aug 18, 2021 | 15.41 | 15.94 | 15.18 | 15.23 | 243,401 | -0.31(-1.99%) |
Aug 17, 2021 | 15.73 | 15.86 | 15.46 | 15.54 | 104,217 | -0.24(-1.52%) |
Aug 16, 2021 | 15.77 | 16.19 | 15.77 | 15.78 | 105,140 | -0.11(-0.69%) |
Aug 13, 2021 | 16.37 | 16.38 | 15.66 | 15.89 | 184,149 | -0.35(-2.16%) |
Aug 12, 2021 | 15.80 | 16.60 | 15.75 | 16.24 | 163,776 | +0.39(+2.46%) |
Aug 11, 2021 | 15.99 | 16.22 | 15.23 | 15.85 | 543,436 | +0.02(+0.13%) |
Aug 10, 2021 | 17.90 | 18.14 | 15.75 | 15.83 | 509,402 | -2.14(-11.91%) |
Aug 09, 2021 | 18.51 | 18.94 | 17.76 | 17.97 | 113,971 | -0.28(-1.53%) |
Aug 06, 2021 | 19.40 | 19.40 | 18.16 | 18.25 | 162,499 | -1.11(-5.73%) |
Aug 05, 2021 | 19.00 | 19.93 | 18.57 | 19.36 | 256,023 | +0.06(+0.31%) |
Aug 04, 2021 | 19.62 | 20.12 | 19.19 | 19.30 | 74,435 | -0.55(-2.77%) |
Aug 03, 2021 | 20.40 | 20.51 | 19.51 | 19.85 | 103,543 | -0.53(-2.60%) |
Aug 02, 2021 | 20.42 | 20.70 | 20.29 | 20.38 | 82,146 | +0.01(+0.05%) |
Jul 30, 2021 | 20.09 | 20.40 | 19.94 | 20.37 | 108,540 | +0.17(+0.84%) |
Jul 29, 2021 | 20.18 | 20.43 | 20.00 | 20.20 | 56,584 | +0.14(+0.70%) |
Jul 28, 2021 | 19.81 | 20.20 | 19.48 | 20.06 | 79,937 | +0.36(+1.83%) |
Jul 27, 2021 | 19.83 | 20.00 | 19.50 | 19.70 | 114,758 | -0.23(-1.15%) |
Jul 26, 2021 | 19.85 | 20.17 | 19.73 | 19.93 | 95,433 | +0.08(+0.40%) |
Jul 23, 2021 | 19.73 | 20.02 | 19.11 | 19.85 | 113,712 | +0.18(+0.92%) |
Jul 22, 2021 | 20.19 | 20.65 | 19.55 | 19.67 | 82,674 | -0.50(-2.48%) |
Jul 21, 2021 | 20.04 | 20.63 | 19.95 | 20.17 | 165,166 | +0.22(+1.10%) |
Jul 20, 2021 | 19.20 | 20.35 | 19.20 | 19.95 | 234,463 | +0.51(+2.62%) |
Jul 19, 2021 | 19.29 | 19.88 | 19.02 | 19.44 | 113,974 | -0.38(-1.92%) |
Jul 16, 2021 | 20.35 | 20.70 | 19.61 | 19.82 | 118,436 | -0.21(-1.05%) |
Jul 15, 2021 | 20.64 | 20.82 | 19.66 | 20.03 | 128,006 | -0.79(-3.79%) |
Jul 14, 2021 | 21.60 | 21.60 | 20.63 | 20.82 | 149,882 | -0.57(-2.66%) |
Jul 13, 2021 | 21.53 | 21.85 | 21.00 | 21.39 | 185,688 | -0.17(-0.79%) |
Jul 12, 2021 | 20.77 | 21.66 | 20.21 | 21.56 | 186,394 | +1.02(+4.97%) |
Jul 09, 2021 | 20.52 | 20.99 | 20.30 | 20.54 | 134,244 | +0.14(+0.69%) |
Jul 08, 2021 | 20.57 | 21.10 | 20.24 | 20.40 | 117,058 | -1.16(-5.38%) |
Jul 07, 2021 | 21.59 | 21.98 | 21.30 | 21.56 | 91,741 | -0.04(-0.19%) |
Jul 06, 2021 | 21.40 | 21.64 | 21.04 | 21.60 | 96,305 | +0.14(+0.65%) |
Jul 02, 2021 | 21.70 | 21.70 | 21.34 | 21.46 | 92,265 | -0.26(-1.20%) |
Jul 01, 2021 | 21.74 | 22.10 | 21.56 | 21.72 | 98,739 | +0.11(+0.51%) |
Jun 30, 2021 | 21.69 | 21.80 | 21.28 | 21.61 | 139,106 | -0.29(-1.32%) |
Jun 29, 2021 | 22.27 | 22.42 | 21.84 | 21.90 | 87,860 | -0.21(-0.95%) |
Jun 28, 2021 | 22.13 | 22.47 | 21.98 | 22.11 | 116,480 | +0.03(+0.14%) |
Jun 25, 2021 | 22.25 | 22.82 | 21.35 | 22.08 | 273,867 | -0.06(-0.27%) |
Jun 24, 2021 | 22.12 | 22.51 | 21.55 | 22.14 | 116,019 | +0.24(+1.10%) |
Jun 23, 2021 | 21.20 | 22.05 | 21.12 | 21.90 | 163,493 | +0.03(+0.14%) |
Jun 22, 2021 | 21.64 | 22.11 | 21.27 | 21.87 | 155,352 | +0.33(+1.53%) |
Jun 21, 2021 | 21.00 | 21.71 | 20.02 | 21.54 | 195,549 | +0.72(+3.46%) |
Jun 18, 2021 | 20.77 | 21.00 | 20.51 | 20.82 | 272,393 | -0.10(-0.48%) |
Jun 17, 2021 | 19.70 | 21.00 | 19.70 | 20.92 | 169,331 | +1.22(+6.19%) |
Jun 16, 2021 | 20.17 | 20.17 | 19.38 | 19.70 | 268,759 | -0.47(-2.33%) |
Jun 15, 2021 | 20.87 | 20.90 | 19.94 | 20.17 | 190,559 | -0.61(-2.94%) |
Jun 14, 2021 | 20.48 | 21.07 | 20.30 | 20.78 | 242,123 | +0.22(+1.07%) |
Jun 11, 2021 | 19.70 | 20.57 | 19.64 | 20.56 | 132,879 | +0.87(+4.42%) |
Jun 10, 2021 | 19.43 | 19.83 | 19.43 | 19.69 | 102,437 | +0.17(+0.87%) |
Jun 09, 2021 | 20.12 | 21.00 | 19.42 | 19.52 | 183,029 | -0.34(-1.71%) |
Jun 08, 2021 | 19.41 | 20.00 | 19.11 | 19.86 | 164,925 | +0.54(+2.80%) |
Jun 07, 2021 | 18.97 | 19.75 | 18.70 | 19.32 | 151,520 | +0.34(+1.79%) |
Jun 04, 2021 | 19.53 | 19.53 | 18.61 | 18.98 | 153,447 | +0.08(+0.42%) |
Jun 03, 2021 | 18.99 | 19.09 | 18.56 | 18.90 | 154,518 | -0.26(-1.36%) |
Jun 02, 2021 | 19.82 | 19.91 | 18.75 | 19.16 | 312,925 | -0.60(-3.04%) |
Jun 01, 2021 | 20.39 | 20.46 | 19.64 | 19.76 | 155,655 | -0.54(-2.66%) |
May 28, 2021 | 20.41 | 20.73 | 19.35 | 20.30 | 115,269 | -0.07(-0.34%) |
May 27, 2021 | 20.05 | 20.42 | 19.88 | 20.37 | 217,092 | +0.47(+2.36%) |
May 26, 2021 | 20.82 | 20.82 | 19.55 | 19.90 | 136,958 | -0.66(-3.21%) |
May 25, 2021 | 21.12 | 21.25 | 20.46 | 20.56 | 213,747 | -0.47(-2.23%) |
May 24, 2021 | 21.02 | 21.27 | 20.64 | 21.03 | 177,789 | +0.27(+1.30%) |
May 21, 2021 | 21.24 | 21.59 | 20.71 | 20.76 | 141,920 | -0.16(-0.76%) |
May 20, 2021 | 20.85 | 21.03 | 20.46 | 20.92 | 213,238 | +0.08(+0.38%) |
May 19, 2021 | 20.25 | 20.89 | 19.68 | 20.84 | 455,699 | +0.46(+2.26%) |
May 18, 2021 | 20.90 | 21.32 | 20.36 | 20.38 | 418,043 | -0.70(-3.32%) |
May 17, 2021 | 21.22 | 21.96 | 20.25 | 21.08 | 119,917 | -0.39(-1.82%) |
May 14, 2021 | 21.17 | 21.91 | 21.04 | 21.47 | 89,274 | +0.43(+2.04%) |
May 13, 2021 | 20.84 | 21.39 | 20.69 | 21.04 | 144,956 | +0.21(+1.01%) |
May 12, 2021 | 21.06 | 21.93 | 20.58 | 20.83 | 238,821 | -0.56(-2.62%) |
May 11, 2021 | 21.34 | 22.22 | 21.04 | 21.39 | 326,701 | -0.39(-1.79%) |
May 10, 2021 | 23.49 | 23.49 | 21.73 | 21.78 | 474,672 | -1.72(-7.32%) |
May 07, 2021 | 22.30 | 23.94 | 22.17 | 23.50 | 573,878 | +1.41(+6.38%) |
May 06, 2021 | 19.52 | 22.16 | 19.52 | 22.09 | 1,058,328 | +2.45(+12.47%) |
May 05, 2021 | 19.49 | 19.91 | 19.00 | 19.64 | 311,431 | +0.42(+2.19%) |
May 04, 2021 | 19.12 | 19.22 | 18.54 | 19.22 | 389,557 | -0.13(-0.67%) |