Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.550 | 5.650 | 5.250 | 5.400 | 8,541 | -0.25(-4.42%) |
Apr 28, 2022 | 5.350 | 5.650 | 5.150 | 5.650 | 13,737 | +0.35(+6.60%) |
Apr 27, 2022 | 5.650 | 5.900 | 5.300 | 5.300 | 9,747 | -0.55(-9.40%) |
Apr 26, 2022 | 6.000 | 6.250 | 5.600 | 5.850 | 14,237 | -0.25(-4.10%) |
Apr 25, 2022 | 6.000 | 6.250 | 5.950 | 6.100 | 6,005 | +0.05(+0.83%) |
Apr 22, 2022 | 6.400 | 6.500 | 5.850 | 6.050 | 12,284 | -0.30(-4.72%) |
Apr 21, 2022 | 6.519 | 6.600 | 6.200 | 6.350 | 7,312 | -0.12(-1.93%) |
Apr 20, 2022 | 6.550 | 6.550 | 6.250 | 6.475 | 9,758 | -0.08(-1.15%) |
Apr 19, 2022 | 6.500 | 6.650 | 6.400 | 6.550 | 5,468 | +0.05(+0.77%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.500 | 6.500 | 12,881 | -0.55(-7.80%) |
Apr 14, 2022 | 6.850 | 7.200 | 6.750 | 7.050 | 18,130 | +0.15(+2.17%) |
Apr 13, 2022 | 6.750 | 7.100 | 6.500 | 6.900 | 13,552 | +0.20(+2.99%) |
Apr 12, 2022 | 6.550 | 7.150 | 6.524 | 6.700 | 17,204 | -0.40(-5.63%) |
Apr 11, 2022 | 6.700 | 7.100 | 6.500 | 7.100 | 10,105 | +0.35(+5.19%) |
Apr 08, 2022 | 6.100 | 7.250 | 6.100 | 6.750 | 29,589 | -0.35(-4.93%) |
Apr 07, 2022 | 7.050 | 7.750 | 6.650 | 7.100 | 97,765 | -0.35(-4.70%) |
Apr 06, 2022 | 7.600 | 7.750 | 6.850 | 7.450 | 87,402 | -0.05(-0.67%) |
Apr 05, 2022 | 7.550 | 7.800 | 7.300 | 7.500 | 8,910 | -0.30(-3.85%) |
Apr 04, 2022 | 7.400 | 7.900 | 7.100 | 7.800 | 24,308 | +0.30(+4.00%) |
Apr 01, 2022 | 7.500 | 7.950 | 7.400 | 7.500 | 15,721 | +0.00(+0.00%) |
Mar 31, 2022 | 7.500 | 7.800 | 7.250 | 7.500 | 29,287 | -0.25(-3.23%) |
Mar 30, 2022 | 8.250 | 8.350 | 7.650 | 7.750 | 23,048 | -0.40(-4.91%) |
Mar 29, 2022 | 8.150 | 8.450 | 7.850 | 8.150 | 15,847 | +0.00(+0.00%) |
Mar 28, 2022 | 8.500 | 8.650 | 7.600 | 8.150 | 26,272 | -0.20(-2.40%) |
Mar 25, 2022 | 8.600 | 8.650 | 8.350 | 8.350 | 11,580 | -0.10(-1.18%) |
Mar 24, 2022 | 8.750 | 8.850 | 8.300 | 8.450 | 17,797 | -0.10(-1.17%) |
Mar 23, 2022 | 8.550 | 9.250 | 8.550 | 8.550 | 35,550 | +0.00(+0.00%) |
Mar 22, 2022 | 8.750 | 9.050 | 8.550 | 8.550 | 11,315 | +0.00(+0.00%) |
Mar 21, 2022 | 8.500 | 8.900 | 8.400 | 8.550 | 26,239 | +0.30(+3.64%) |
Mar 18, 2022 | 8.550 | 9.498 | 8.250 | 8.250 | 89,879 | -0.20(-2.37%) |
Mar 17, 2022 | 8.350 | 8.900 | 8.200 | 8.450 | 30,611 | +0.10(+1.20%) |
Mar 16, 2022 | 7.800 | 8.900 | 7.601 | 8.350 | 67,530 | +0.60(+7.74%) |
Mar 15, 2022 | 7.350 | 8.500 | 7.300 | 7.750 | 55,374 | +0.10(+1.31%) |
Mar 14, 2022 | 8.200 | 8.750 | 7.050 | 7.650 | 225,640 | -0.20(-2.55%) |
Mar 11, 2022 | 7.200 | 7.850 | 7.200 | 7.850 | 35,065 | +0.70(+9.79%) |
Mar 10, 2022 | 6.850 | 7.250 | 6.800 | 7.150 | 8,379 | +0.35(+5.15%) |
Mar 09, 2022 | 6.100 | 7.162 | 6.100 | 6.800 | 26,266 | +0.00(+0.00%) |
Mar 08, 2022 | 6.900 | 7.175 | 6.600 | 6.800 | 21,916 | +0.00(+0.00%) |
Mar 07, 2022 | 7.400 | 7.550 | 6.750 | 6.800 | 17,170 | -0.60(-8.11%) |
Mar 04, 2022 | 7.800 | 7.850 | 6.900 | 7.400 | 13,768 | -0.25(-3.27%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.301 | 7.650 | 12,046 | -0.05(-0.65%) |
Mar 02, 2022 | 8.050 | 8.050 | 7.619 | 7.700 | 9,969 | -0.20(-2.53%) |
Mar 01, 2022 | 8.400 | 8.550 | 7.739 | 7.900 | 9,547 | -0.50(-5.95%) |
Feb 28, 2022 | 7.950 | 8.400 | 7.550 | 8.400 | 16,644 | +0.90(+12.00%) |
Feb 25, 2022 | 7.850 | 8.100 | 7.500 | 7.500 | 11,817 | -0.25(-3.23%) |
Feb 24, 2022 | 6.800 | 7.950 | 6.947 | 7.750 | 30,234 | +0.30(+4.03%) |
Feb 23, 2022 | 7.900 | 7.900 | 7.300 | 7.450 | 15,095 | -0.45(-5.70%) |
Feb 22, 2022 | 8.400 | 8.450 | 7.650 | 7.900 | 19,639 | -0.40(-4.82%) |
Feb 18, 2022 | 8.300 | 0 | -0.55(-6.21%) | |||
Feb 17, 2022 | 8.850 | 9.200 | 8.400 | 8.850 | 59,427 | -0.05(-0.56%) |
Feb 16, 2022 | 8.650 | 9.000 | 8.650 | 8.900 | 8,014 | +0.15(+1.71%) |
Feb 15, 2022 | 8.700 | 8.850 | 8.550 | 8.750 | 11,892 | +0.30(+3.55%) |
Feb 14, 2022 | 8.650 | 8.967 | 8.450 | 8.450 | 13,026 | -0.35(-3.98%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.408 | 8.800 | 18,632 | -0.25(-2.76%) |
Feb 10, 2022 | 8.900 | 9.450 | 8.875 | 9.050 | 11,987 | -0.05(-0.55%) |
Feb 09, 2022 | 8.800 | 9.100 | 8.650 | 9.100 | 21,909 | +0.45(+5.20%) |
Feb 08, 2022 | 8.650 | 8.800 | 8.500 | 8.650 | 9,058 | -0.05(-0.57%) |
Feb 07, 2022 | 8.500 | 8.700 | 8.250 | 8.700 | 27,014 | +0.50(+6.10%) |
Feb 04, 2022 | 8.200 | 8.425 | 7.850 | 8.200 | 20,493 | +0.15(+1.86%) |
Feb 03, 2022 | 8.300 | 8.000 | 8.050 | 16,470 | -0.35(-4.17%) | |
Feb 02, 2022 | 9.150 | 9.150 | 8.150 | 8.400 | 26,539 | -0.60(-6.67%) |
Feb 01, 2022 | 8.850 | 9.300 | 8.650 | 9.000 | 46,286 | +0.30(+3.45%) |
Jan 28, 2022 | 7.950 | 8.725 | 7.650 | 8.700 | 44,917 | +0.65(+8.07%) |
Jan 27, 2022 | 8.300 | 8.579 | 7.750 | 8.050 | 34,552 | -0.15(-1.83%) |
Jan 26, 2022 | 8.700 | 9.050 | 8.150 | 8.200 | 56,538 | -0.50(-5.75%) |
Jan 25, 2022 | 8.250 | 8.900 | 8.000 | 8.700 | 20,651 | +0.40(+4.82%) |
Jan 24, 2022 | 7.900 | 8.495 | 7.400 | 8.300 | 87,445 | -0.30(-3.49%) |
Jan 21, 2022 | 9.000 | 9.100 | 8.489 | 8.600 | 59,460 | -0.55(-6.01%) |
Jan 20, 2022 | 9.300 | 9.900 | 9.000 | 9.150 | 51,039 | -0.15(-1.61%) |
Jan 19, 2022 | 10.20 | 10.35 | 9.250 | 9.300 | 88,600 | -0.85(-8.37%) |
Jan 18, 2022 | 10.95 | 11.30 | 9.950 | 10.15 | 120,763 | -0.95(-8.56%) |
Jan 14, 2022 | 11.10 | 0 | +0.65(+6.22%) | |||
Jan 13, 2022 | 10.80 | 10.90 | 10.10 | 10.45 | 75,734 | -0.45(-4.13%) |
Jan 12, 2022 | 10.80 | 11.15 | 10.70 | 10.90 | 74,643 | -0.10(-0.91%) |
Jan 11, 2022 | 10.50 | 11.00 | 10.25 | 11.00 | 103,396 | +0.55(+5.26%) |
Jan 10, 2022 | 11.10 | 11.20 | 9.650 | 10.45 | 186,489 | -0.30(-2.79%) |
Jan 07, 2022 | 11.65 | 12.10 | 10.65 | 10.75 | 159,650 | -1.10(-9.28%) |
Jan 06, 2022 | 13.70 | 13.90 | 11.50 | 11.85 | 444,191 | -2.95(-19.93%) |
Jan 05, 2022 | 15.80 | 15.82 | 13.05 | 14.80 | 742,318 | -1.95(-11.64%) |
Jan 04, 2022 | 17.10 | 18.55 | 15.10 | 16.75 | 981,332 | -0.15(-0.89%) |
Jan 03, 2022 | 15.30 | 18.75 | 14.95 | 16.90 | 3,675,830 | +3.40(+25.19%) |
Dec 31, 2021 | 13.00 | 14.00 | 12.80 | 13.50 | 148,087 | +0.45(+3.45%) |
Dec 30, 2021 | 13.20 | 13.20 | 12.50 | 13.05 | 175,016 | -0.20(-1.51%) |
Dec 29, 2021 | 13.70 | 13.85 | 12.25 | 13.25 | 627,572 | -4.65(-25.98%) |
Dec 28, 2021 | 20.80 | 21.00 | 17.55 | 17.90 | 127,609 | -2.65(-12.90%) |
Dec 27, 2021 | 22.45 | 23.35 | 20.45 | 20.55 | 94,662 | -4.30(-17.30%) |
Dec 23, 2021 | 23.20 | 25.38 | 22.40 | 24.85 | 46,013 | +1.60(+6.88%) |
Dec 22, 2021 | 25.05 | 26.45 | 22.25 | 23.25 | 178,635 | -2.20(-8.64%) |
Dec 21, 2021 | 21.05 | 26.15 | 20.30 | 25.45 | 195,689 | +4.35(+20.62%) |
Dec 20, 2021 | 20.60 | 26.90 | 19.95 | 21.10 | 564,378 | +0.20(+0.96%) |
Dec 17, 2021 | 20.80 | 21.73 | 20.10 | 20.90 | 17,429 | +0.10(+0.48%) |
Dec 16, 2021 | 21.00 | 21.45 | 20.15 | 20.80 | 10,999 | +0.10(+0.48%) |
Dec 15, 2021 | 22.00 | 22.43 | 19.30 | 20.70 | 24,219 | -1.30(-5.91%) |
Dec 14, 2021 | 23.20 | 23.50 | 21.95 | 22.00 | 15,834 | -1.20(-5.17%) |
Dec 13, 2021 | 23.45 | 24.65 | 22.80 | 23.20 | 10,376 | -0.60(-2.52%) |
Dec 10, 2021 | 24.30 | 24.55 | 23.00 | 23.80 | 14,293 | -0.25(-1.04%) |
Dec 09, 2021 | 24.60 | 25.50 | 23.60 | 24.05 | 32,489 | -1.05(-4.18%) |
Dec 08, 2021 | 23.80 | 25.45 | 23.50 | 25.10 | 80,764 | +1.15(+4.80%) |
Dec 07, 2021 | 23.75 | 24.25 | 23.02 | 23.95 | 23,986 | -0.05(-0.21%) |
Dec 06, 2021 | 23.75 | 24.10 | 22.50 | 24.00 | 31,444 | +0.05(+0.21%) |
Dec 03, 2021 | 23.50 | 24.20 | 22.20 | 23.95 | 29,076 | +0.40(+1.70%) |
Dec 02, 2021 | 23.05 | 23.85 | 21.65 | 23.55 | 92,221 | -1.15(-4.66%) |
Dec 01, 2021 | 26.00 | 28.50 | 23.25 | 24.70 | 1,877,521 | +1.60(+6.93%) |
Nov 30, 2021 | 25.30 | 25.60 | 22.25 | 23.10 | 59,804 | -2.60(-10.12%) |
Nov 29, 2021 | 25.40 | 27.20 | 24.10 | 25.70 | 63,858 | +0.20(+0.78%) |
Nov 26, 2021 | 23.45 | 25.60 | 22.50 | 25.50 | 51,860 | +0.50(+2.00%) |
Nov 24, 2021 | 23.20 | 32.30 | 21.45 | 25.00 | 1,010,851 | +1.60(+6.84%) |
Nov 23, 2021 | 22.85 | 23.75 | 21.80 | 23.40 | 6,128 | +0.40(+1.74%) |
Nov 22, 2021 | 23.90 | 24.35 | 22.70 | 23.00 | 9,401 | -0.20(-0.86%) |
Nov 19, 2021 | 24.15 | 24.15 | 23.18 | 23.20 | 8,389 | -0.75(-3.13%) |
Nov 18, 2021 | 25.15 | 24.40 | 23.75 | 23.95 | 14,022 | -1.50(-5.89%) |
Nov 17, 2021 | 25.95 | 25.95 | 25.00 | 25.45 | 10,388 | -0.50(-1.93%) |
Nov 16, 2021 | 26.25 | 26.75 | 25.40 | 25.95 | 10,095 | -0.30(-1.14%) |
Nov 15, 2021 | 26.00 | 26.40 | 26.00 | 26.25 | 6,153 | +0.10(+0.38%) |
Nov 12, 2021 | 26.00 | 26.15 | 25.40 | 26.15 | 4,890 | +0.65(+2.55%) |
Nov 11, 2021 | 26.20 | 26.20 | 25.25 | 25.50 | 5,636 | -0.40(-1.54%) |
Nov 10, 2021 | 26.45 | 25.90 | 8,320 | -0.30(-1.15%) | ||
Nov 09, 2021 | 27.30 | 27.45 | 26.00 | 26.20 | 10,604 | -1.25(-4.55%) |
Nov 08, 2021 | 27.80 | 28.00 | 27.25 | 27.45 | 5,631 | -0.55(-1.96%) |
Nov 05, 2021 | 27.95 | 28.25 | 27.00 | 28.00 | 6,345 | +0.40(+1.45%) |
Nov 04, 2021 | 28.10 | 28.35 | 27.00 | 27.60 | 5,649 | -0.30(-1.08%) |
Nov 03, 2021 | 26.95 | 27.90 | 26.70 | 27.90 | 6,216 | +0.70(+2.57%) |
Nov 02, 2021 | 27.60 | 28.10 | 26.70 | 27.20 | 7,729 | -0.80(-2.86%) |
Nov 01, 2021 | 26.70 | 27.40 | 27.10 | 28.00 | 44,606 | +1.60(+6.06%) |
Oct 29, 2021 | 26.15 | 26.80 | 25.40 | 26.40 | 15,473 | +0.40(+1.54%) |
Oct 28, 2021 | 26.80 | 27.45 | 25.85 | 26.00 | 7,947 | -0.60(-2.26%) |
Oct 27, 2021 | 27.10 | 27.50 | 25.95 | 26.60 | 13,256 | -0.40(-1.48%) |
Oct 26, 2021 | 26.60 | 27.00 | 6,180 | +0.25(+0.93%) | ||
Oct 25, 2021 | 26.20 | 27.90 | 26.00 | 26.75 | 14,311 | +0.15(+0.56%) |
Oct 22, 2021 | 27.95 | 28.05 | 26.15 | 26.60 | 16,989 | -1.55(-5.51%) |
Oct 21, 2021 | 28.35 | 29.38 | 28.00 | 28.15 | 8,472 | -0.20(-0.71%) |
Oct 20, 2021 | 28.55 | 30.20 | 28.05 | 28.35 | 16,478 | -0.55(-1.90%) |
Oct 19, 2021 | 26.80 | 29.00 | 26.80 | 28.90 | 17,580 | +1.70(+6.25%) |
Oct 18, 2021 | 26.35 | 27.35 | 26.15 | 27.20 | 7,586 | +0.55(+2.06%) |
Oct 15, 2021 | 27.15 | 27.25 | 26.25 | 26.65 | 16,252 | -0.55(-2.02%) |
Oct 14, 2021 | 27.75 | 28.35 | 26.50 | 27.20 | 29,609 | -0.65(-2.33%) |
Oct 13, 2021 | 27.35 | 28.00 | 27.05 | 27.85 | 10,143 | +0.65(+2.39%) |
Oct 12, 2021 | 25.75 | 27.85 | 25.30 | 27.20 | 45,234 | +1.25(+4.82%) |
Oct 11, 2021 | 26.55 | 27.50 | 25.35 | 25.95 | 14,098 | -0.05(-0.19%) |
Oct 08, 2021 | 26.05 | 26.90 | 25.50 | 26.00 | 19,148 | -0.05(-0.19%) |
Oct 07, 2021 | 26.65 | 27.10 | 25.75 | 26.05 | 14,835 | -0.20(-0.76%) |
Oct 06, 2021 | 27.90 | 27.90 | 25.25 | 26.25 | 59,565 | -1.65(-5.91%) |
Oct 05, 2021 | 30.45 | 31.60 | 27.00 | 27.90 | 63,896 | -2.90(-9.42%) |
Oct 04, 2021 | 33.80 | 34.70 | 30.40 | 30.80 | 52,536 | -3.10(-9.14%) |
Oct 01, 2021 | 33.80 | 34.75 | 32.75 | 33.90 | 92,519 | -1.60(-4.51%) |
Sep 30, 2021 | 34.15 | 40.25 | 31.10 | 35.50 | 650,789 | -0.45(-1.25%) |
Sep 29, 2021 | 39.15 | 40.00 | 33.15 | 35.95 | 2,354,703 | +3.30(+10.11%) |
Sep 28, 2021 | 33.90 | 34.00 | 32.40 | 32.65 | 1,980 | -1.10(-3.26%) |
Sep 27, 2021 | 32.55 | 34.00 | 32.40 | 33.75 | 3,100 | +1.30(+4.01%) |
Sep 24, 2021 | 33.50 | 33.50 | 31.75 | 32.45 | 7,779 | -1.25(-3.71%) |
Sep 23, 2021 | 34.10 | 34.30 | 32.90 | 33.70 | 2,380 | +0.00(+0.00%) |
Sep 22, 2021 | 34.10 | 34.30 | 32.60 | 33.70 | 2,227 | +0.00(+0.00%) |
Sep 21, 2021 | 33.85 | 33.90 | 33.00 | 33.70 | 3,503 | -0.20(-0.59%) |
Sep 20, 2021 | 33.90 | 33.98 | 32.40 | 33.90 | 2,060 | -0.90(-2.59%) |
Sep 17, 2021 | 33.80 | 34.80 | 32.83 | 34.80 | 5,519 | +0.80(+2.35%) |
Sep 16, 2021 | 33.25 | 34.14 | 32.25 | 34.00 | 5,862 | +1.00(+3.03%) |
Sep 15, 2021 | 33.25 | 33.25 | 32.00 | 33.00 | 4,412 | -0.02(-0.08%) |
Sep 14, 2021 | 33.90 | 33.90 | 32.58 | 33.02 | 1,896 | -0.83(-2.44%) |
Sep 13, 2021 | 33.80 | 34.70 | 32.97 | 33.85 | 4,917 | +1.65(+5.12%) |
Sep 10, 2021 | 34.20 | 34.20 | 32.20 | 32.20 | 4,808 | -1.05(-3.16%) |
Sep 09, 2021 | 34.05 | 34.11 | 33.00 | 33.25 | 3,440 | -0.50(-1.48%) |
Sep 08, 2021 | 33.55 | 34.10 | 32.55 | 33.75 | 3,374 | +0.20(+0.60%) |
Sep 07, 2021 | 35.00 | 35.00 | 33.55 | 33.55 | 4,804 | -1.45(-4.14%) |
Sep 03, 2021 | 34.20 | 35.19 | 34.20 | 35.00 | 2,661 | +0.10(+0.29%) |
Sep 02, 2021 | 34.65 | 35.10 | 34.15 | 34.90 | 5,370 | +0.70(+2.05%) |
Sep 01, 2021 | 34.95 | 35.15 | 33.52 | 34.20 | 7,006 | -0.50(-1.44%) |
Aug 31, 2021 | 34.60 | 36.35 | 33.43 | 34.70 | 11,542 | +0.10(+0.29%) |
Aug 30, 2021 | 32.95 | 34.90 | 32.50 | 34.60 | 13,749 | +1.60(+4.85%) |
Aug 27, 2021 | 33.00 | 33.65 | 32.75 | 33.00 | 3,759 | +0.10(+0.30%) |
Aug 26, 2021 | 34.25 | 34.45 | 32.55 | 32.90 | 7,196 | -1.30(-3.80%) |
Aug 25, 2021 | 34.10 | 35.95 | 33.65 | 34.20 | 20,735 | +0.30(+0.88%) |
Aug 24, 2021 | 34.75 | 35.20 | 33.10 | 33.90 | 8,127 | -0.85(-2.45%) |
Aug 23, 2021 | 33.60 | 34.75 | 33.60 | 34.75 | 4,936 | +1.00(+2.96%) |
Aug 20, 2021 | 32.40 | 33.75 | 32.30 | 33.75 | 7,912 | +1.95(+6.13%) |
Aug 19, 2021 | 32.20 | 33.50 | 31.43 | 31.80 | 7,978 | -1.20(-3.64%) |
Aug 18, 2021 | 32.00 | 33.30 | 31.10 | 33.00 | 13,794 | +1.90(+6.11%) |
Aug 17, 2021 | 35.55 | 36.25 | 27.70 | 31.10 | 63,817 | -5.35(-14.68%) |
Aug 16, 2021 | 37.15 | 37.40 | 35.85 | 36.45 | 5,768 | -0.65(-1.75%) |
Aug 13, 2021 | 38.35 | 38.38 | 37.10 | 37.10 | 11,044 | -1.75(-4.50%) |
Aug 12, 2021 | 39.10 | 40.10 | 38.00 | 38.85 | 9,836 | +0.15(+0.39%) |
Aug 11, 2021 | 40.00 | 40.20 | 37.75 | 38.70 | 8,007 | -1.50(-3.73%) |
Aug 10, 2021 | 41.80 | 46.00 | 39.45 | 40.20 | 52,358 | -1.30(-3.13%) |
Aug 09, 2021 | 40.00 | 41.80 | 39.00 | 41.50 | 10,246 | +2.05(+5.20%) |
Aug 06, 2021 | 39.80 | 40.70 | 38.85 | 39.45 | 6,677 | -0.90(-2.23%) |
Aug 05, 2021 | 40.45 | 41.09 | 40.05 | 40.35 | 5,253 | +0.00(+0.00%) |
Aug 04, 2021 | 40.25 | 41.05 | 40.15 | 40.35 | 4,745 | -0.35(-0.86%) |
Aug 03, 2021 | 41.60 | 43.50 | 40.39 | 40.70 | 6,573 | -0.90(-2.16%) |
Aug 02, 2021 | 41.75 | 42.65 | 41.25 | 41.60 | 9,448 | +0.10(+0.24%) |
Jul 30, 2021 | 41.25 | 43.65 | 41.15 | 41.50 | 21,573 | +0.15(+0.36%) |
Jul 29, 2021 | 41.80 | 42.75 | 41.35 | 41.35 | 3,815 | -0.85(-2.01%) |
Jul 28, 2021 | 41.55 | 43.45 | 41.40 | 42.20 | 8,515 | +1.05(+2.55%) |
Jul 27, 2021 | 41.10 | 42.20 | 40.45 | 41.15 | 7,225 | -0.55(-1.32%) |
Jul 26, 2021 | 42.85 | 43.94 | 41.40 | 41.70 | 14,518 | -0.75(-1.77%) |
Jul 23, 2021 | 47.25 | 47.25 | 42.00 | 42.45 | 21,353 | -3.45(-7.52%) |
Jul 22, 2021 | 45.95 | 47.80 | 45.25 | 45.90 | 22,796 | -0.10(-0.22%) |
Jul 21, 2021 | 46.60 | 47.95 | 46.00 | 46.00 | 7,728 | -0.75(-1.60%) |
Jul 20, 2021 | 46.50 | 48.00 | 45.50 | 46.75 | 22,587 | +0.40(+0.86%) |
Jul 19, 2021 | 45.90 | 46.95 | 44.20 | 46.35 | 16,721 | +0.90(+1.98%) |
Jul 16, 2021 | 46.40 | 46.75 | 44.51 | 45.45 | 4,665 | -0.85(-1.84%) |
Jul 15, 2021 | 45.95 | 46.30 | 44.10 | 46.30 | 10,639 | +0.65(+1.42%) |
Jul 14, 2021 | 45.00 | 48.55 | 44.85 | 45.65 | 62,348 | +1.45(+3.28%) |
Jul 13, 2021 | 46.30 | 48.45 | 43.86 | 44.20 | 43,916 | -2.50(-5.35%) |
Jul 12, 2021 | 46.75 | 49.00 | 45.35 | 46.70 | 72,478 | +0.40(+0.86%) |
Jul 09, 2021 | 46.35 | 47.20 | 45.55 | 46.30 | 5,408 | +0.90(+1.98%) |
Jul 08, 2021 | 43.80 | 46.25 | 42.80 | 45.40 | 13,598 | -0.75(-1.63%) |
Jul 07, 2021 | 47.85 | 48.00 | 44.50 | 46.15 | 9,084 | -0.80(-1.70%) |
Jul 06, 2021 | 48.20 | 48.50 | 46.50 | 46.95 | 16,219 | -1.25(-2.59%) |
Jul 02, 2021 | 49.75 | 50.00 | 47.50 | 48.20 | 25,896 | -1.05(-2.13%) |
Jul 01, 2021 | 50.00 | 50.25 | 48.85 | 49.25 | 6,659 | +0.20(+0.41%) |
Jun 30, 2021 | 51.05 | 51.17 | 48.80 | 49.05 | 17,408 | -1.85(-3.63%) |
Jun 29, 2021 | 53.25 | 54.70 | 50.90 | 50.90 | 32,794 | -2.55(-4.77%) |
Jun 28, 2021 | 54.05 | 54.90 | 52.35 | 53.45 | 33,823 | -0.25(-0.47%) |
Jun 25, 2021 | 51.85 | 53.70 | 51.00 | 53.70 | 17,583 | +1.70(+3.27%) |
Jun 24, 2021 | 51.65 | 54.45 | 50.85 | 52.00 | 18,659 | -0.50(-0.95%) |
Jun 23, 2021 | 48.45 | 52.50 | 48.30 | 52.50 | 35,717 | +3.55(+7.25%) |
Jun 22, 2021 | 47.90 | 51.20 | 47.25 | 48.95 | 43,745 | +0.55(+1.14%) |
Jun 21, 2021 | 50.65 | 54.55 | 46.55 | 48.40 | 230,170 | -2.70(-5.28%) |
Jun 18, 2021 | 52.10 | 55.45 | 51.10 | 51.10 | 92,382 | -1.75(-3.31%) |
Jun 17, 2021 | 50.35 | 53.40 | 47.45 | 52.85 | 138,212 | -0.15(-0.28%) |
Jun 16, 2021 | 60.00 | 60.75 | 48.00 | 53.00 | 3,093,032 | +7.85(+17.39%) |
Jun 15, 2021 | 46.60 | 47.45 | 44.67 | 45.15 | 13,967 | -1.55(-3.32%) |
Jun 14, 2021 | 46.70 | 47.50 | 45.21 | 46.70 | 30,080 | +0.00(+0.00%) |
Jun 11, 2021 | 47.70 | 48.85 | 45.85 | 46.70 | 28,676 | -1.05(-2.20%) |
Jun 10, 2021 | 48.70 | 49.90 | 47.25 | 47.75 | 18,346 | -0.80(-1.65%) |
Jun 09, 2021 | 49.20 | 50.95 | 48.25 | 48.55 | 23,525 | -0.50(-1.02%) |
Jun 08, 2021 | 47.25 | 50.60 | 46.30 | 49.05 | 55,371 | +1.65(+3.48%) |
Jun 07, 2021 | 46.80 | 49.45 | 44.25 | 47.40 | 64,510 | -0.25(-0.52%) |
Jun 04, 2021 | 43.00 | 54.65 | 42.50 | 47.65 | 345,896 | +5.15(+12.12%) |
Jun 03, 2021 | 39.75 | 48.80 | 39.50 | 42.50 | 292,510 | +2.85(+7.19%) |
Jun 02, 2021 | 41.15 | 42.20 | 39.30 | 39.65 | 25,056 | -1.55(-3.76%) |
Jun 01, 2021 | 41.25 | 42.45 | 40.25 | 41.20 | 12,810 | -0.05(-0.12%) |
May 28, 2021 | 40.85 | 46.00 | 40.30 | 41.25 | 141,713 | +0.45(+1.10%) |
May 27, 2021 | 39.25 | 40.90 | 38.70 | 40.80 | 20,117 | +1.65(+4.21%) |
May 26, 2021 | 38.75 | 40.00 | 38.00 | 39.15 | 16,349 | +0.45(+1.16%) |
May 25, 2021 | 39.35 | 41.40 | 38.50 | 38.70 | 25,961 | -0.10(-0.26%) |
May 24, 2021 | 39.05 | 39.05 | 38.00 | 38.80 | 8,080 | -0.20(-0.51%) |
May 21, 2021 | 40.00 | 41.10 | 37.50 | 39.00 | 34,024 | -1.20(-2.99%) |
May 20, 2021 | 35.85 | 40.25 | 35.15 | 40.20 | 125,289 | +4.10(+11.36%) |
May 19, 2021 | 36.45 | 38.25 | 35.25 | 36.10 | 48,068 | -0.50(-1.37%) |
May 18, 2021 | 36.00 | 36.60 | 34.35 | 36.60 | 25,286 | +0.50(+1.39%) |
May 17, 2021 | 39.50 | 40.00 | 35.70 | 36.10 | 63,605 | -4.55(-11.19%) |
May 14, 2021 | 38.15 | 44.85 | 36.85 | 40.65 | 188,812 | +2.00(+5.17%) |
May 13, 2021 | 37.05 | 42.40 | 36.00 | 38.65 | 59,330 | +3.15(+8.87%) |
May 12, 2021 | 40.80 | 43.45 | 35.07 | 35.50 | 64,200 | -6.10(-14.66%) |
May 11, 2021 | 41.60 | 42.49 | 40.75 | 41.60 | 25,967 | -1.45(-3.37%) |
May 10, 2021 | 51.65 | 52.20 | 42.60 | 43.05 | 163,082 | -9.75(-18.47%) |
May 07, 2021 | 49.15 | 56.45 | 46.55 | 52.80 | 186,444 | +0.45(+0.86%) |
May 06, 2021 | 42.50 | 63.50 | 39.96 | 52.35 | 2,347,726 | +9.85(+23.18%) |
May 05, 2021 | 46.10 | 46.85 | 42.30 | 42.50 | 25,302 | -3.45(-7.51%) |
May 04, 2021 | 46.05 | 49.65 | 45.00 | 45.95 | 53,133 | -0.40(-0.86%) |