Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.160 | 8.280 | 7.729 | 8.004 | 834 | -0.07(-0.89%) |
Apr 28, 2022 | 7.800 | 8.108 | 7.421 | 8.076 | 1,536 | +0.16(+1.97%) |
Apr 27, 2022 | 7.372 | 8.964 | 7.372 | 7.920 | 16,969 | +0.43(+5.72%) |
Apr 26, 2022 | 7.697 | 7.726 | 7.322 | 7.492 | 9,130 | -0.61(-7.52%) |
Apr 25, 2022 | 8.040 | 8.384 | 7.324 | 8.101 | 11,819 | +0.18(+2.23%) |
Apr 22, 2022 | 8.149 | 8.149 | 7.283 | 7.925 | 12,218 | +0.23(+2.95%) |
Apr 21, 2022 | 7.284 | 8.096 | 7.283 | 7.698 | 4,510 | +0.42(+5.81%) |
Apr 20, 2022 | 6.600 | 7.440 | 6.590 | 7.276 | 5,342 | -0.16(-2.21%) |
Apr 19, 2022 | 6.960 | 7.800 | 6.852 | 7.440 | 6,470 | +0.45(+6.49%) |
Apr 18, 2022 | 8.039 | 8.039 | 6.880 | 6.986 | 10,291 | -1.05(-13.09%) |
Apr 14, 2022 | 6.840 | 8.520 | 6.828 | 8.039 | 20,869 | +1.41(+21.23%) |
Apr 13, 2022 | 6.720 | 7.920 | 6.480 | 6.631 | 21,183 | +0.15(+2.33%) |
Apr 12, 2022 | 6.240 | 6.755 | 6.180 | 6.480 | 23,700 | +0.30(+4.85%) |
Apr 11, 2022 | 6.013 | 6.336 | 6.012 | 6.180 | 8,112 | +0.01(+0.19%) |
Apr 08, 2022 | 6.660 | 6.780 | 6.120 | 6.168 | 6,808 | -0.34(-5.25%) |
Apr 07, 2022 | 6.600 | 6.780 | 6.510 | 6.510 | 2,604 | -0.19(-2.88%) |
Apr 06, 2022 | 7.152 | 7.152 | 6.692 | 6.703 | 2,289 | +0.00(+0.05%) |
Apr 05, 2022 | 6.860 | 7.120 | 6.686 | 6.700 | 3,254 | -0.26(-3.74%) |
Apr 04, 2022 | 7.016 | 7.199 | 6.787 | 6.960 | 3,863 | +0.17(+2.55%) |
Apr 01, 2022 | 6.784 | 7.176 | 6.784 | 6.787 | 2,212 | -0.05(-0.77%) |
Mar 31, 2022 | 6.960 | 7.426 | 6.840 | 6.840 | 3,833 | -0.34(-4.68%) |
Mar 30, 2022 | 7.440 | 7.403 | 6.359 | 7.176 | 8,167 | +0.08(+1.17%) |
Mar 29, 2022 | 7.320 | 7.428 | 7.092 | 7.093 | 2,035 | +0.04(+0.60%) |
Mar 28, 2022 | 7.920 | 7.954 | 6.600 | 7.051 | 7,465 | +0.06(+0.82%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.786 | 6.994 | 2,454 | -0.18(-2.54%) |
Mar 24, 2022 | 7.560 | 7.764 | 6.727 | 7.176 | 10,028 | -0.19(-2.64%) |
Mar 23, 2022 | 7.198 | 8.712 | 6.734 | 7.370 | 46,517 | +0.27(+3.80%) |
Mar 22, 2022 | 7.200 | 7.198 | 6.725 | 7.100 | 10,019 | +0.03(+0.42%) |
Mar 21, 2022 | 6.600 | 7.200 | 6.600 | 7.070 | 6,000 | +0.13(+1.94%) |
Mar 18, 2022 | 6.492 | 7.039 | 6.240 | 6.936 | 15,080 | +0.44(+6.84%) |
Mar 17, 2022 | 6.518 | 6.611 | 6.137 | 6.492 | 5,309 | -0.05(-0.77%) |
Mar 16, 2022 | 6.667 | 6.960 | 6.120 | 6.542 | 2,833 | +0.17(+2.64%) |
Mar 15, 2022 | 6.598 | 6.720 | 6.250 | 6.374 | 1,460 | +0.13(+2.06%) |
Mar 14, 2022 | 7.080 | 7.080 | 6.174 | 6.246 | 7,319 | -0.59(-8.64%) |
Mar 11, 2022 | 6.732 | 6.912 | 6.480 | 6.836 | 4,092 | +0.38(+5.91%) |
Mar 10, 2022 | 6.600 | 7.200 | 6.241 | 6.455 | 4,406 | -0.09(-1.43%) |
Mar 09, 2022 | 6.211 | 6.816 | 6.211 | 6.548 | 5,278 | +0.34(+5.43%) |
Mar 08, 2022 | 6.000 | 6.480 | 4.956 | 6.211 | 41,495 | -0.21(-3.34%) |
Mar 07, 2022 | 7.200 | 7.320 | 6.360 | 6.426 | 16,431 | -0.87(-11.92%) |
Mar 04, 2022 | 7.772 | 7.772 | 7.116 | 7.296 | 6,865 | -0.38(-5.00%) |
Mar 03, 2022 | 7.808 | 7.920 | 7.562 | 7.680 | 6,523 | +0.00(+0.00%) |
Mar 02, 2022 | 7.822 | 7.822 | 7.454 | 7.680 | 4,234 | -0.14(-1.81%) |
Mar 01, 2022 | 7.684 | 7.872 | 7.512 | 7.822 | 7,285 | -0.10(-1.26%) |
Feb 28, 2022 | 8.400 | 8.551 | 7.740 | 7.921 | 3,697 | -0.05(-0.57%) |
Feb 25, 2022 | 7.624 | 8.267 | 7.801 | 7.967 | 2,929 | +0.11(+1.36%) |
Feb 24, 2022 | 7.200 | 8.136 | 6.612 | 7.860 | 19,004 | -0.42(-5.09%) |
Feb 23, 2022 | 8.400 | 8.880 | 8.040 | 8.281 | 8,823 | -0.06(-0.73%) |
Feb 22, 2022 | 7.448 | 8.400 | 7.448 | 8.342 | 13,792 | -0.13(-1.57%) |
Feb 18, 2022 | 8.476 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 8.760 | 8.964 | 8.384 | 8.520 | 7,856 | -0.18(-2.08%) |
Feb 16, 2022 | 8.640 | 8.964 | 8.520 | 8.701 | 8,275 | +0.03(+0.37%) |
Feb 15, 2022 | 8.665 | 8.760 | 8.520 | 8.669 | 8,617 | +0.15(+1.73%) |
Feb 14, 2022 | 10.20 | 10.20 | 8.280 | 8.521 | 23,017 | -1.38(-13.93%) |
Feb 11, 2022 | 10.32 | 10.80 | 9.840 | 9.900 | 12,396 | -0.54(-5.17%) |
Feb 10, 2022 | 9.960 | 10.92 | 9.960 | 10.44 | 5,966 | -0.07(-0.63%) |
Feb 09, 2022 | 10.20 | 10.51 | 9.840 | 10.51 | 4,531 | +0.31(+3.00%) |
Feb 08, 2022 | 10.20 | 10.46 | 9.840 | 10.20 | 5,760 | -0.26(-2.51%) |
Feb 07, 2022 | 10.03 | 10.67 | 10.01 | 10.46 | 2,801 | -0.15(-1.37%) |
Feb 04, 2022 | 9.600 | 10.61 | 9.600 | 10.61 | 21,573 | +1.15(+12.14%) |
Feb 03, 2022 | 10.68 | 9.460 | 9.460 | 9,471 | -1.22(-11.43%) | |
Feb 02, 2022 | 10.16 | 11.11 | 9.840 | 10.68 | 22,002 | +0.59(+5.84%) |
Feb 01, 2022 | 8.880 | 10.20 | 8.880 | 10.09 | 8,287 | +0.91(+9.89%) |
Jan 31, 2022 | 8.880 | 9.182 | 13,377 | +0.29(+3.27%) | ||
Jan 28, 2022 | 8.591 | 9.600 | 8.280 | 8.892 | 46,516 | +0.31(+3.67%) |
Jan 27, 2022 | 9.120 | 9.994 | 8.400 | 8.578 | 45,198 | -1.06(-10.98%) |
Jan 26, 2022 | 10.32 | 10.68 | 9.636 | 9.636 | 45,912 | -0.84(-8.00%) |
Jan 25, 2022 | 10.56 | 10.92 | 10.32 | 10.47 | 25,444 | +0.15(+1.49%) |
Jan 24, 2022 | 11.28 | 11.39 | 9.360 | 10.32 | 104,699 | -1.92(-15.69%) |
Jan 21, 2022 | 15.60 | 19.68 | 12.24 | 12.24 | 1,079,173 | -3.48(-22.14%) |
Jan 20, 2022 | 13.92 | 15.96 | 12.96 | 15.72 | 205,694 | +2.16(+15.93%) |
Jan 19, 2022 | 12.96 | 14.16 | 12.60 | 13.56 | 51,590 | +0.36(+2.73%) |
Jan 18, 2022 | 13.20 | 14.52 | 12.60 | 13.20 | 289,451 | +0.72(+5.77%) |
Jan 14, 2022 | 12.48 | 0 | -0.36(-2.80%) | |||
Jan 13, 2022 | 12.60 | 15.12 | 12.36 | 12.84 | 191,378 | +0.60(+4.90%) |
Jan 12, 2022 | 12.00 | 13.08 | 11.35 | 12.24 | 75,618 | +0.24(+2.00%) |
Jan 11, 2022 | 10.80 | 12.48 | 10.59 | 12.00 | 23,326 | +0.96(+8.70%) |
Jan 10, 2022 | 12.96 | 12.96 | 10.73 | 11.04 | 26,046 | -1.68(-13.21%) |
Jan 07, 2022 | 13.32 | 13.56 | 12.66 | 12.72 | 40,694 | -0.72(-5.36%) |
Jan 06, 2022 | 13.56 | 13.68 | 12.48 | 13.44 | 21,496 | +0.12(+0.90%) |
Jan 05, 2022 | 12.36 | 13.71 | 12.24 | 13.32 | 52,318 | +0.72(+5.71%) |
Jan 04, 2022 | 12.96 | 13.08 | 12.36 | 12.60 | 5,284 | -0.60(-4.55%) |
Jan 03, 2022 | 12.72 | 13.80 | 12.12 | 13.20 | 48,412 | +0.84(+6.80%) |
Dec 31, 2021 | 12.00 | 12.36 | 11.07 | 12.36 | 25,151 | +0.00(+0.00%) |
Dec 30, 2021 | 12.72 | 12.84 | 12.12 | 12.36 | 8,749 | +0.00(+0.00%) |
Dec 29, 2021 | 11.04 | 13.08 | 11.04 | 12.36 | 15,965 | +0.96(+8.40%) |
Dec 28, 2021 | 12.00 | 12.24 | 10.78 | 11.40 | 38,817 | -0.84(-6.84%) |
Dec 27, 2021 | 12.96 | 13.08 | 11.79 | 12.24 | 20,453 | -0.84(-6.42%) |
Dec 23, 2021 | 13.32 | 13.50 | 12.60 | 13.08 | 14,499 | -0.48(-3.54%) |
Dec 22, 2021 | 13.68 | 14.16 | 12.96 | 13.56 | 12,002 | -0.12(-0.88%) |
Dec 21, 2021 | 14.52 | 14.76 | 13.32 | 13.68 | 25,821 | -1.20(-8.06%) |
Dec 20, 2021 | 13.08 | 15.96 | 12.72 | 14.88 | 165,866 | +1.68(+12.73%) |
Dec 17, 2021 | 13.56 | 14.04 | 12.96 | 13.20 | 7,627 | -0.60(-4.35%) |
Dec 16, 2021 | 12.96 | 14.76 | 12.96 | 13.80 | 9,798 | +0.96(+7.48%) |
Dec 15, 2021 | 13.56 | 13.92 | 12.60 | 12.84 | 7,503 | -0.96(-6.96%) |
Dec 14, 2021 | 13.80 | 14.28 | 13.56 | 13.80 | 4,086 | +0.24(+1.77%) |
Dec 13, 2021 | 14.40 | 14.76 | 13.32 | 13.56 | 7,959 | -0.96(-6.61%) |
Dec 10, 2021 | 14.76 | 15.00 | 13.92 | 14.52 | 7,621 | -0.72(-4.72%) |
Dec 09, 2021 | 15.60 | 15.90 | 14.73 | 15.24 | 9,345 | +0.00(+0.00%) |
Dec 08, 2021 | 14.52 | 15.84 | 14.28 | 15.24 | 24,056 | +0.60(+4.10%) |
Dec 07, 2021 | 13.68 | 15.24 | 12.96 | 14.64 | 52,422 | +1.44(+10.91%) |
Dec 06, 2021 | 13.32 | 13.68 | 12.96 | 13.20 | 7,740 | +0.00(+0.00%) |
Dec 03, 2021 | 13.32 | 16.80 | 12.72 | 13.20 | 46,004 | -0.24(-1.79%) |
Dec 02, 2021 | 13.68 | 13.92 | 12.72 | 13.44 | 14,262 | -0.60(-4.27%) |
Dec 01, 2021 | 14.52 | 15.00 | 13.93 | 14.04 | 4,741 | -0.36(-2.50%) |
Nov 30, 2021 | 15.96 | 15.96 | 13.92 | 14.40 | 12,117 | -1.68(-10.45%) |
Nov 29, 2021 | 15.96 | 16.32 | 15.00 | 16.08 | 16,028 | -0.12(-0.74%) |
Nov 26, 2021 | 15.36 | 16.20 | 15.12 | 16.20 | 4,514 | +0.12(+0.75%) |
Nov 24, 2021 | 15.84 | 16.32 | 15.16 | 16.08 | 8,447 | +0.12(+0.75%) |
Nov 23, 2021 | 15.96 | 16.44 | 15.12 | 15.96 | 9,805 | +0.00(+0.00%) |
Nov 22, 2021 | 15.36 | 16.44 | 15.36 | 15.96 | 7,859 | +0.24(+1.53%) |
Nov 19, 2021 | 15.24 | 15.96 | 14.88 | 15.72 | 11,813 | +0.12(+0.77%) |
Nov 18, 2021 | 15.96 | 15.60 | 15.36 | 15.60 | 11,493 | -0.36(-2.26%) |
Nov 17, 2021 | 16.32 | 16.80 | 15.84 | 15.96 | 9,323 | -0.48(-2.92%) |
Nov 16, 2021 | 16.44 | 16.92 | 16.32 | 16.44 | 6,097 | -0.24(-1.44%) |
Nov 15, 2021 | 17.52 | 17.52 | 16.32 | 16.68 | 14,234 | -0.24(-1.42%) |
Nov 12, 2021 | 17.16 | 17.34 | 16.80 | 16.92 | 6,298 | -0.36(-2.08%) |
Nov 11, 2021 | 17.40 | 17.52 | 17.04 | 17.28 | 6,278 | -0.12(-0.69%) |
Nov 10, 2021 | 18.12 | 17.40 | 8,743 | -0.48(-2.68%) | ||
Nov 09, 2021 | 18.36 | 18.96 | 17.76 | 17.88 | 13,405 | -0.84(-4.49%) |
Nov 08, 2021 | 20.28 | 20.28 | 18.12 | 18.72 | 24,363 | -1.14(-5.74%) |
Nov 05, 2021 | 20.04 | 20.40 | 19.44 | 19.86 | 6,503 | -0.18(-0.90%) |
Nov 04, 2021 | 20.16 | 20.63 | 19.80 | 20.04 | 11,083 | -0.24(-1.18%) |
Nov 03, 2021 | 20.52 | 21.36 | 19.80 | 20.28 | 12,741 | -0.24(-1.17%) |
Nov 02, 2021 | 20.28 | 21.18 | 19.93 | 20.52 | 10,103 | -0.12(-0.58%) |
Nov 01, 2021 | 21.84 | 19.80 | 19.92 | 20.64 | 17,904 | +0.84(+4.24%) |
Oct 29, 2021 | 19.56 | 21.48 | 19.08 | 19.80 | 24,630 | +0.24(+1.23%) |
Oct 28, 2021 | 19.92 | 20.52 | 19.56 | 19.56 | 6,374 | -0.36(-1.81%) |
Oct 27, 2021 | 21.12 | 21.47 | 19.80 | 19.92 | 5,061 | -1.08(-5.14%) |
Oct 26, 2021 | 20.76 | 21.12 | 21.00 | 5,041 | -0.12(-0.57%) | |
Oct 25, 2021 | 20.28 | 21.48 | 20.04 | 21.12 | 5,109 | +0.60(+2.92%) |
Oct 22, 2021 | 21.60 | 21.60 | 20.40 | 20.52 | 5,650 | -1.20(-5.52%) |
Oct 21, 2021 | 22.68 | 22.77 | 21.24 | 21.72 | 4,275 | -0.96(-4.23%) |
Oct 20, 2021 | 22.68 | 23.64 | 21.36 | 22.68 | 6,747 | +0.60(+2.72%) |
Oct 19, 2021 | 21.48 | 23.40 | 21.48 | 22.08 | 5,127 | -0.12(-0.54%) |
Oct 18, 2021 | 21.24 | 23.40 | 21.12 | 22.20 | 11,503 | +0.72(+3.35%) |
Oct 15, 2021 | 22.32 | 22.80 | 21.00 | 21.48 | 9,397 | -0.84(-3.76%) |
Oct 14, 2021 | 21.00 | 22.80 | 21.00 | 22.32 | 13,566 | +1.20(+5.68%) |
Oct 13, 2021 | 19.08 | 21.48 | 19.08 | 21.12 | 34,773 | +2.04(+10.69%) |
Oct 12, 2021 | 19.68 | 19.92 | 18.90 | 19.08 | 7,377 | -0.60(-3.05%) |
Oct 11, 2021 | 20.16 | 20.28 | 19.20 | 19.68 | 8,005 | -0.24(-1.20%) |
Oct 08, 2021 | 20.28 | 20.83 | 19.80 | 19.92 | 4,268 | -0.36(-1.78%) |
Oct 07, 2021 | 20.04 | 20.88 | 20.04 | 20.28 | 4,755 | +0.30(+1.50%) |
Oct 06, 2021 | 20.28 | 20.55 | 19.80 | 19.98 | 4,518 | -0.42(-2.06%) |
Oct 05, 2021 | 20.76 | 21.48 | 20.16 | 20.40 | 5,655 | -0.60(-2.86%) |
Oct 04, 2021 | 21.24 | 21.48 | 20.40 | 21.00 | 14,289 | -0.48(-2.23%) |
Oct 01, 2021 | 21.84 | 23.16 | 21.24 | 21.48 | 21,780 | -0.24(-1.10%) |
Sep 30, 2021 | 20.64 | 21.84 | 20.64 | 21.72 | 2,107 | +0.96(+4.62%) |
Sep 29, 2021 | 21.24 | 21.96 | 20.40 | 20.76 | 11,427 | -0.60(-2.81%) |
Sep 28, 2021 | 21.24 | 21.96 | 21.24 | 21.36 | 2,017 | -0.48(-2.20%) |
Sep 27, 2021 | 21.36 | 22.32 | 21.12 | 21.84 | 14,423 | +0.48(+2.25%) |
Sep 24, 2021 | 22.20 | 22.80 | 21.08 | 21.36 | 7,637 | -0.96(-4.30%) |
Sep 23, 2021 | 21.72 | 22.68 | 21.12 | 22.32 | 7,374 | +1.20(+5.68%) |
Sep 22, 2021 | 20.88 | 21.60 | 20.76 | 21.12 | 7,063 | +0.36(+1.73%) |
Sep 21, 2021 | 21.00 | 22.08 | 20.52 | 20.76 | 9,090 | +0.36(+1.76%) |
Sep 20, 2021 | 21.48 | 22.68 | 20.40 | 20.40 | 21,452 | -1.20(-5.56%) |
Sep 17, 2021 | 22.20 | 23.16 | 21.60 | 21.60 | 19,386 | -0.48(-2.17%) |
Sep 16, 2021 | 21.72 | 22.44 | 21.60 | 22.08 | 4,174 | +0.48(+2.22%) |
Sep 15, 2021 | 22.44 | 23.40 | 21.60 | 21.60 | 19,207 | -1.20(-5.26%) |
Sep 14, 2021 | 23.40 | 23.97 | 22.56 | 22.80 | 10,443 | -0.84(-3.55%) |
Sep 13, 2021 | 23.76 | 24.00 | 23.52 | 23.64 | 9,579 | -0.60(-2.48%) |
Sep 10, 2021 | 23.88 | 24.48 | 23.28 | 24.24 | 12,019 | +0.48(+2.02%) |
Sep 09, 2021 | 22.92 | 24.48 | 22.92 | 23.76 | 41,029 | +0.48(+2.06%) |
Sep 08, 2021 | 24.24 | 24.24 | 22.32 | 23.28 | 17,599 | -0.36(-1.52%) |
Sep 07, 2021 | 23.76 | 26.40 | 23.40 | 23.64 | 39,155 | -0.48(-1.99%) |
Sep 03, 2021 | 24.00 | 24.48 | 23.68 | 24.12 | 4,886 | +0.24(+1.01%) |
Sep 02, 2021 | 24.00 | 24.52 | 23.76 | 23.88 | 13,378 | +0.24(+1.02%) |
Sep 01, 2021 | 24.00 | 24.60 | 23.64 | 23.64 | 4,158 | -0.48(-1.99%) |
Aug 31, 2021 | 24.60 | 24.72 | 23.04 | 24.12 | 19,148 | -0.36(-1.47%) |
Aug 30, 2021 | 23.88 | 24.96 | 23.28 | 24.48 | 11,766 | +0.36(+1.49%) |
Aug 27, 2021 | 24.48 | 24.96 | 23.52 | 24.12 | 14,602 | +0.72(+3.08%) |
Aug 26, 2021 | 22.80 | 23.76 | 22.59 | 23.40 | 5,967 | +0.36(+1.56%) |
Aug 25, 2021 | 22.56 | 23.52 | 21.96 | 23.04 | 11,239 | +0.72(+3.23%) |
Aug 24, 2021 | 21.72 | 23.04 | 21.28 | 22.32 | 12,599 | +0.84(+3.91%) |
Aug 23, 2021 | 20.76 | 22.68 | 20.76 | 21.48 | 27,780 | +0.72(+3.47%) |
Aug 20, 2021 | 20.88 | 22.20 | 20.64 | 20.76 | 27,378 | -0.12(-0.57%) |
Aug 19, 2021 | 21.60 | 21.84 | 20.04 | 20.88 | 18,824 | -1.44(-6.45%) |
Aug 18, 2021 | 22.56 | 23.52 | 22.20 | 22.32 | 10,043 | +0.12(+0.54%) |
Aug 17, 2021 | 24.84 | 24.84 | 21.60 | 22.20 | 45,489 | -2.64(-10.63%) |
Aug 16, 2021 | 25.20 | 25.49 | 24.36 | 24.84 | 24,349 | -0.36(-1.43%) |
Aug 13, 2021 | 26.16 | 26.40 | 25.20 | 25.20 | 10,122 | -0.96(-3.67%) |
Aug 12, 2021 | 26.88 | 27.24 | 25.80 | 26.16 | 10,606 | -1.08(-3.96%) |
Aug 11, 2021 | 26.40 | 27.84 | 26.16 | 27.24 | 17,746 | +0.60(+2.25%) |
Aug 10, 2021 | 25.92 | 27.12 | 25.56 | 26.64 | 20,938 | +1.08(+4.23%) |
Aug 09, 2021 | 24.96 | 26.28 | 24.84 | 25.56 | 19,965 | +0.48(+1.91%) |
Aug 06, 2021 | 25.32 | 25.68 | 24.60 | 25.08 | 10,701 | -0.12(-0.48%) |
Aug 05, 2021 | 24.96 | 25.56 | 24.72 | 25.20 | 10,931 | +0.24(+0.96%) |
Aug 04, 2021 | 25.56 | 25.80 | 24.84 | 24.96 | 9,825 | -1.20(-4.59%) |
Aug 03, 2021 | 25.32 | 26.16 | 24.41 | 26.16 | 16,552 | +0.60(+2.35%) |
Aug 02, 2021 | 24.72 | 25.92 | 24.72 | 25.56 | 10,588 | +0.60(+2.40%) |
Jul 30, 2021 | 24.96 | 25.92 | 24.66 | 24.96 | 9,696 | -0.24(-0.95%) |
Jul 29, 2021 | 25.20 | 25.54 | 24.72 | 25.20 | 7,969 | -0.36(-1.41%) |
Jul 28, 2021 | 25.20 | 26.28 | 24.48 | 25.56 | 20,395 | +0.12(+0.47%) |
Jul 27, 2021 | 25.92 | 26.40 | 24.24 | 25.44 | 13,924 | -0.48(-1.85%) |
Jul 26, 2021 | 27.48 | 27.46 | 24.33 | 25.92 | 37,560 | +1.56(+6.40%) |
Jul 23, 2021 | 26.28 | 26.64 | 24.24 | 24.36 | 27,264 | -2.28(-8.56%) |
Jul 22, 2021 | 27.48 | 27.84 | 25.68 | 26.64 | 26,965 | -0.60(-2.20%) |
Jul 21, 2021 | 26.76 | 27.60 | 26.52 | 27.24 | 19,803 | +0.36(+1.34%) |
Jul 20, 2021 | 25.56 | 29.04 | 25.38 | 26.88 | 54,468 | +0.96(+3.70%) |
Jul 19, 2021 | 24.36 | 26.16 | 24.24 | 25.92 | 16,251 | +0.60(+2.37%) |
Jul 16, 2021 | 25.80 | 25.92 | 24.72 | 25.32 | 20,431 | -0.36(-1.40%) |
Jul 15, 2021 | 26.28 | 26.76 | 25.20 | 25.68 | 30,094 | -0.36(-1.38%) |
Jul 14, 2021 | 26.16 | 26.88 | 25.80 | 26.04 | 27,557 | -0.24(-0.91%) |
Jul 13, 2021 | 27.36 | 28.08 | 26.16 | 26.28 | 48,435 | -1.32(-4.78%) |
Jul 12, 2021 | 28.56 | 29.52 | 27.36 | 27.60 | 42,373 | -0.48(-1.71%) |
Jul 09, 2021 | 28.92 | 29.76 | 26.76 | 28.08 | 87,034 | -0.60(-2.09%) |
Jul 08, 2021 | 27.72 | 29.40 | 27.24 | 28.68 | 43,537 | -0.60(-2.05%) |
Jul 07, 2021 | 32.52 | 33.06 | 28.56 | 29.28 | 97,159 | -4.92(-14.39%) |
Jul 06, 2021 | 28.56 | 36.84 | 27.72 | 34.20 | 269,881 | +5.64(+19.75%) |
Jul 02, 2021 | 30.00 | 30.72 | 27.36 | 28.56 | 80,566 | -1.56(-5.18%) |
Jul 01, 2021 | 32.16 | 32.40 | 30.00 | 30.12 | 67,790 | -2.88(-8.73%) |
Jun 30, 2021 | 36.24 | 36.26 | 31.20 | 33.00 | 163,527 | -4.32(-11.58%) |
Jun 29, 2021 | 33.60 | 40.20 | 32.40 | 37.32 | 875,120 | +6.48(+21.01%) |
Jun 28, 2021 | 30.36 | 31.68 | 29.28 | 30.84 | 84,926 | +0.48(+1.58%) |
Jun 25, 2021 | 30.12 | 31.30 | 29.52 | 30.36 | 27,863 | -0.12(-0.39%) |
Jun 24, 2021 | 30.24 | 31.68 | 29.04 | 30.48 | 42,327 | -0.36(-1.17%) |
Jun 23, 2021 | 28.32 | 31.08 | 28.08 | 30.84 | 67,913 | +1.92(+6.64%) |
Jun 22, 2021 | 29.16 | 29.26 | 27.84 | 28.92 | 58,458 | -0.60(-2.03%) |
Jun 21, 2021 | 29.76 | 30.24 | 28.56 | 29.52 | 55,530 | -1.44(-4.65%) |
Jun 18, 2021 | 31.68 | 32.32 | 29.76 | 30.96 | 88,514 | -2.40(-7.19%) |
Jun 17, 2021 | 32.64 | 33.36 | 31.20 | 33.36 | 68,654 | -0.12(-0.36%) |
Jun 16, 2021 | 31.92 | 34.56 | 30.72 | 33.48 | 102,940 | +1.44(+4.49%) |
Jun 15, 2021 | 34.68 | 34.68 | 31.20 | 32.04 | 118,383 | -2.76(-7.93%) |
Jun 14, 2021 | 38.29 | 38.64 | 33.72 | 34.80 | 303,421 | -3.60(-9.38%) |
Jun 11, 2021 | 50.16 | 54.00 | 35.52 | 38.40 | 3,559,020 | +5.16(+15.52%) |
Jun 10, 2021 | 26.64 | 53.16 | 25.92 | 33.24 | 2,575,957 | +6.72(+25.34%) |
Jun 09, 2021 | 27.48 | 28.44 | 26.16 | 26.52 | 12,328 | -0.36(-1.34%) |
Jun 08, 2021 | 27.00 | 27.48 | 26.64 | 26.88 | 3,573 | +0.12(+0.45%) |
Jun 07, 2021 | 28.08 | 28.08 | 25.92 | 26.76 | 8,892 | -0.84(-3.04%) |
Jun 04, 2021 | 27.96 | 28.14 | 27.36 | 27.60 | 2,177 | +0.12(+0.44%) |
Jun 03, 2021 | 29.04 | 30.48 | 27.00 | 27.48 | 11,358 | -2.39(-8.00%) |
Jun 02, 2021 | 30.48 | 30.60 | 29.16 | 29.87 | 9,765 | -0.49(-1.62%) |
Jun 01, 2021 | 29.28 | 31.20 | 28.32 | 30.36 | 13,820 | +1.68(+5.86%) |
May 28, 2021 | 28.56 | 29.28 | 27.84 | 28.68 | 6,367 | +0.18(+0.63%) |
May 27, 2021 | 28.68 | 30.00 | 27.42 | 28.50 | 5,752 | +0.30(+1.06%) |
May 26, 2021 | 27.36 | 28.80 | 26.40 | 28.20 | 5,968 | +0.72(+2.62%) |
May 25, 2021 | 26.64 | 27.60 | 26.16 | 27.48 | 3,535 | +0.96(+3.62%) |
May 24, 2021 | 27.00 | 27.48 | 25.44 | 26.52 | 6,310 | +0.06(+0.23%) |
May 21, 2021 | 26.52 | 27.00 | 25.92 | 26.46 | 2,488 | -0.18(-0.68%) |
May 20, 2021 | 26.52 | 26.88 | 25.92 | 26.64 | 8,163 | -0.60(-2.20%) |
May 19, 2021 | 25.92 | 27.96 | 25.29 | 27.24 | 20,183 | +0.60(+2.25%) |
May 18, 2021 | 25.80 | 26.64 | 25.80 | 26.64 | 6,332 | +0.48(+1.83%) |
May 17, 2021 | 28.56 | 28.59 | 26.16 | 26.16 | 5,315 | -2.40(-8.40%) |
May 14, 2021 | 27.72 | 29.76 | 26.64 | 28.56 | 10,669 | +2.28(+8.68%) |
May 13, 2021 | 27.24 | 27.24 | 25.20 | 26.28 | 16,258 | +1.08(+4.29%) |
May 12, 2021 | 27.84 | 30.24 | 24.60 | 25.20 | 7,726 | -2.04(-7.49%) |
May 11, 2021 | 29.04 | 30.00 | 24.24 | 27.24 | 10,145 | -3.24(-10.63%) |
May 10, 2021 | 33.00 | 33.01 | 29.97 | 30.48 | 6,239 | -1.92(-5.93%) |
May 07, 2021 | 30.96 | 33.05 | 30.60 | 32.40 | 7,415 | +1.08(+3.45%) |
May 06, 2021 | 31.80 | 33.36 | 30.96 | 31.32 | 11,255 | +0.12(+0.38%) |
May 05, 2021 | 33.00 | 33.48 | 30.48 | 31.20 | 10,314 | -2.28(-6.81%) |
May 04, 2021 | 37.44 | 41.76 | 32.52 | 33.48 | 45,916 | -1.20(-3.46%) |