Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.600 | 5.730 | 5.370 | 5.620 | 297,641 | -0.03(-0.53%) |
May 27, 2022 | 5.380 | 5.780 | 5.380 | 5.650 | 363,117 | +0.35(+6.60%) |
May 26, 2022 | 5.000 | 5.590 | 4.990 | 5.300 | 338,048 | +0.32(+6.43%) |
May 25, 2022 | 4.640 | 5.060 | 4.640 | 4.980 | 308,189 | +0.30(+6.41%) |
May 24, 2022 | 4.780 | 4.840 | 4.540 | 4.680 | 258,522 | -0.17(-3.51%) |
May 23, 2022 | 4.830 | 4.920 | 4.550 | 4.850 | 197,458 | +0.02(+0.41%) |
May 20, 2022 | 4.930 | 4.990 | 4.530 | 4.830 | 437,361 | +0.04(+0.84%) |
May 19, 2022 | 4.670 | 4.990 | 4.630 | 4.790 | 289,875 | +0.05(+1.05%) |
May 18, 2022 | 5.100 | 5.160 | 4.705 | 4.740 | 305,711 | -0.53(-10.06%) |
May 17, 2022 | 5.130 | 5.440 | 4.972 | 5.270 | 379,953 | +0.30(+6.04%) |
May 16, 2022 | 5.500 | 5.570 | 4.965 | 4.970 | 311,780 | -0.62(-11.09%) |
May 13, 2022 | 5.590 | 5.920 | 5.540 | 5.590 | 333,823 | +0.09(+1.64%) |
May 12, 2022 | 5.380 | 5.850 | 5.165 | 5.500 | 341,873 | +0.02(+0.36%) |
May 11, 2022 | 5.460 | 5.630 | 5.170 | 5.480 | 437,033 | -0.02(-0.36%) |
May 10, 2022 | 5.990 | 6.050 | 5.340 | 5.500 | 495,046 | -0.33(-5.66%) |
May 09, 2022 | 6.060 | 6.340 | 5.820 | 5.830 | 494,710 | -0.42(-6.72%) |
May 06, 2022 | 5.530 | 6.590 | 5.340 | 6.250 | 1,368,206 | +0.55(+9.65%) |
May 05, 2022 | 5.690 | 5.885 | 5.480 | 5.700 | 660,881 | -0.15(-2.56%) |
May 04, 2022 | 5.590 | 5.920 | 5.390 | 5.850 | 554,002 | +0.26(+4.65%) |
May 03, 2022 | 5.420 | 5.980 | 5.280 | 5.590 | 656,862 | +0.09(+1.64%) |
May 02, 2022 | 4.540 | 5.570 | 4.510 | 5.500 | 2,046,936 | +0.89(+19.31%) |
Apr 29, 2022 | 5.840 | 6.074 | 4.470 | 4.610 | 3,034,962 | -1.34(-22.52%) |
Apr 28, 2022 | 5.970 | 6.180 | 5.730 | 5.950 | 729,914 | +0.09(+1.54%) |
Apr 27, 2022 | 6.190 | 6.350 | 5.790 | 5.860 | 591,118 | -0.38(-6.09%) |
Apr 26, 2022 | 6.650 | 6.680 | 6.110 | 6.240 | 295,698 | -0.43(-6.45%) |
Apr 25, 2022 | 6.250 | 6.710 | 5.980 | 6.670 | 622,531 | +0.40(+6.38%) |
Apr 22, 2022 | 6.600 | 6.760 | 6.230 | 6.270 | 352,167 | -0.41(-6.14%) |
Apr 21, 2022 | 7.090 | 7.190 | 6.630 | 6.680 | 292,849 | -0.19(-2.77%) |
Apr 20, 2022 | 7.110 | 7.315 | 6.800 | 6.870 | 315,125 | -0.17(-2.41%) |
Apr 19, 2022 | 6.780 | 7.180 | 6.750 | 7.040 | 355,266 | +0.27(+3.99%) |
Apr 18, 2022 | 7.020 | 7.080 | 6.614 | 6.770 | 554,360 | -0.27(-3.84%) |
Apr 14, 2022 | 7.450 | 7.575 | 6.960 | 7.040 | 390,639 | -0.34(-4.61%) |
Apr 13, 2022 | 7.430 | 7.500 | 7.230 | 7.380 | 375,193 | +0.06(+0.82%) |
Apr 12, 2022 | 7.330 | 7.560 | 7.100 | 7.320 | 453,219 | +0.05(+0.69%) |
Apr 11, 2022 | 7.110 | 7.430 | 6.920 | 7.270 | 469,727 | +0.08(+1.11%) |
Apr 08, 2022 | 7.440 | 7.545 | 7.140 | 7.190 | 260,884 | -0.24(-3.23%) |
Apr 07, 2022 | 7.850 | 7.915 | 7.230 | 7.430 | 361,281 | -0.44(-5.59%) |
Apr 06, 2022 | 7.790 | 8.050 | 7.550 | 7.870 | 428,737 | -0.15(-1.87%) |
Apr 05, 2022 | 8.540 | 8.690 | 7.750 | 8.020 | 649,924 | -0.56(-6.53%) |
Apr 04, 2022 | 8.420 | 8.810 | 8.100 | 8.580 | 430,492 | +0.32(+3.87%) |
Apr 01, 2022 | 8.930 | 8.950 | 8.070 | 8.260 | 720,054 | -0.51(-5.82%) |
Mar 31, 2022 | 9.280 | 9.280 | 8.660 | 8.770 | 312,982 | -0.51(-5.50%) |
Mar 30, 2022 | 9.570 | 9.640 | 9.150 | 9.280 | 434,288 | -0.46(-4.72%) |
Mar 29, 2022 | 9.420 | 10.07 | 9.340 | 9.740 | 337,596 | +0.60(+6.56%) |
Mar 28, 2022 | 9.550 | 9.560 | 8.770 | 9.140 | 325,132 | -0.31(-3.28%) |
Mar 25, 2022 | 10.09 | 10.19 | 9.395 | 9.450 | 304,232 | -0.75(-7.35%) |
Mar 24, 2022 | 10.15 | 10.38 | 9.620 | 10.20 | 195,118 | +0.10(+0.99%) |
Mar 23, 2022 | 10.24 | 10.55 | 9.960 | 10.10 | 224,715 | -0.35(-3.35%) |
Mar 22, 2022 | 10.00 | 10.77 | 9.940 | 10.45 | 286,703 | +0.44(+4.40%) |
Mar 21, 2022 | 11.11 | 11.30 | 9.930 | 10.01 | 417,528 | -1.02(-9.25%) |
Mar 18, 2022 | 10.37 | 11.11 | 10.12 | 11.03 | 722,501 | +0.53(+5.05%) |
Mar 17, 2022 | 10.44 | 11.17 | 10.13 | 10.50 | 449,252 | -0.21(-1.96%) |
Mar 16, 2022 | 9.180 | 10.72 | 9.180 | 10.71 | 730,664 | +1.78(+19.93%) |
Mar 15, 2022 | 8.730 | 9.230 | 8.480 | 8.930 | 766,590 | +0.26(+3.00%) |
Mar 14, 2022 | 9.090 | 9.095 | 8.490 | 8.670 | 1,123,487 | -0.31(-3.45%) |
Mar 11, 2022 | 9.170 | 9.595 | 8.755 | 8.980 | 4,036,993 | -0.06(-0.66%) |
Mar 10, 2022 | 9.000 | 9.050 | 8.110 | 9.040 | 1,085,659 | -0.22(-2.38%) |
Mar 09, 2022 | 8.910 | 9.720 | 8.910 | 9.260 | 1,060,516 | +0.69(+8.05%) |
Mar 08, 2022 | 8.690 | 9.000 | 7.990 | 8.570 | 1,083,213 | +0.02(+0.23%) |
Mar 07, 2022 | 9.560 | 9.940 | 8.460 | 8.550 | 1,945,017 | -2.08(-19.57%) |
Mar 04, 2022 | 10.84 | 11.28 | 10.45 | 10.63 | 480,143 | -0.36(-3.28%) |
Mar 03, 2022 | 12.53 | 12.53 | 10.97 | 10.99 | 347,177 | -1.58(-12.57%) |
Mar 02, 2022 | 11.98 | 13.04 | 11.77 | 12.57 | 247,307 | +0.77(+6.53%) |
Mar 01, 2022 | 12.58 | 12.61 | 10.85 | 11.80 | 600,734 | -0.92(-7.23%) |
Feb 28, 2022 | 13.10 | 13.22 | 12.08 | 12.72 | 380,341 | -0.58(-4.36%) |
Feb 25, 2022 | 13.06 | 13.42 | 12.84 | 13.30 | 1,068,945 | +0.42(+3.26%) |
Feb 24, 2022 | 12.35 | 12.95 | 11.93 | 12.88 | 447,092 | -0.16(-1.23%) |
Feb 23, 2022 | 13.00 | 15.36 | 12.92 | 13.04 | 690,868 | +0.24(+1.87%) |
Feb 22, 2022 | 14.44 | 14.50 | 11.87 | 12.80 | 551,496 | -1.69(-11.66%) |
Feb 18, 2022 | 14.49 | 0 | -0.81(-5.29%) | |||
Feb 17, 2022 | 15.53 | 15.95 | 14.40 | 15.30 | 187,304 | -0.65(-4.08%) |
Feb 16, 2022 | 16.62 | 17.09 | 15.82 | 15.95 | 195,470 | -0.91(-5.40%) |
Feb 15, 2022 | 17.03 | 17.54 | 16.64 | 16.86 | 273,983 | -0.02(-0.12%) |
Feb 14, 2022 | 17.61 | 17.61 | 16.42 | 16.88 | 225,604 | -0.59(-3.38%) |
Feb 11, 2022 | 18.75 | 18.88 | 17.02 | 17.47 | 167,328 | -1.21(-6.48%) |
Feb 10, 2022 | 19.22 | 19.65 | 18.36 | 18.68 | 99,233 | -0.79(-4.06%) |
Feb 09, 2022 | 19.43 | 19.68 | 19.29 | 19.47 | 104,565 | +0.46(+2.42%) |
Feb 08, 2022 | 19.03 | 19.49 | 18.81 | 19.01 | 88,120 | +0.13(+0.69%) |
Feb 07, 2022 | 19.18 | 19.58 | 18.26 | 18.88 | 107,653 | -0.36(-1.87%) |
Feb 04, 2022 | 19.21 | 19.58 | 18.57 | 19.24 | 127,256 | +0.05(+0.26%) |
Feb 03, 2022 | 18.91 | 19.19 | 117,300 | -0.21(-1.08%) | ||
Feb 02, 2022 | 20.53 | 20.53 | 19.11 | 19.40 | 107,882 | -1.07(-5.23%) |
Feb 01, 2022 | 20.98 | 21.14 | 19.76 | 20.47 | 130,761 | -0.12(-0.58%) |
Jan 31, 2022 | 19.15 | 21.31 | 20.59 | 105,696 | +1.11(+5.70%) | |
Jan 28, 2022 | 19.70 | 19.83 | 18.11 | 19.48 | 130,272 | -0.25(-1.27%) |
Jan 27, 2022 | 21.31 | 21.44 | 19.26 | 19.73 | 75,385 | -1.37(-6.49%) |
Jan 26, 2022 | 22.38 | 22.82 | 20.95 | 21.10 | 77,645 | -0.87(-3.96%) |
Jan 25, 2022 | 21.03 | 22.16 | 20.84 | 21.97 | 88,044 | -0.10(-0.45%) |
Jan 24, 2022 | 20.83 | 22.28 | 19.06 | 22.07 | 155,991 | +0.50(+2.32%) |
Jan 21, 2022 | 22.02 | 23.00 | 21.18 | 21.57 | 107,276 | -0.87(-3.88%) |
Jan 20, 2022 | 23.67 | 24.43 | 22.23 | 22.44 | 82,297 | -1.30(-5.48%) |
Jan 19, 2022 | 26.38 | 26.38 | 23.50 | 23.74 | 97,429 | -2.42(-9.25%) |
Jan 18, 2022 | 26.94 | 27.28 | 26.10 | 26.16 | 77,157 | -1.15(-4.21%) |
Jan 14, 2022 | 27.31 | 0 | +1.38(+5.32%) | |||
Jan 13, 2022 | 25.39 | 26.51 | 25.39 | 25.93 | 79,104 | +0.80(+3.18%) |
Jan 12, 2022 | 25.46 | 25.90 | 25.08 | 25.13 | 73,084 | -0.10(-0.40%) |
Jan 11, 2022 | 24.81 | 26.00 | 24.74 | 25.23 | 63,667 | +0.16(+0.64%) |
Jan 10, 2022 | 24.73 | 25.20 | 23.56 | 25.07 | 74,867 | -0.01(-0.04%) |
Jan 07, 2022 | 25.34 | 26.25 | 25.06 | 25.08 | 91,032 | -0.21(-0.83%) |
Jan 06, 2022 | 24.17 | 25.69 | 23.56 | 25.29 | 92,677 | +1.06(+4.37%) |
Jan 05, 2022 | 24.43 | 25.62 | 23.84 | 24.23 | 108,198 | -0.38(-1.54%) |
Jan 04, 2022 | 24.11 | 24.85 | 23.61 | 24.61 | 116,558 | +0.98(+4.15%) |
Jan 03, 2022 | 22.81 | 24.42 | 22.75 | 23.63 | 166,352 | +1.22(+5.44%) |
Dec 31, 2021 | 21.74 | 22.66 | 21.28 | 22.41 | 106,326 | +0.83(+3.85%) |
Dec 30, 2021 | 21.62 | 22.54 | 21.34 | 21.58 | 81,768 | +0.04(+0.19%) |
Dec 29, 2021 | 21.27 | 21.56 | 20.96 | 21.54 | 69,559 | +0.50(+2.38%) |
Dec 28, 2021 | 21.24 | 21.76 | 20.56 | 21.04 | 94,762 | -0.31(-1.45%) |
Dec 27, 2021 | 20.66 | 21.54 | 20.65 | 21.35 | 72,908 | +0.55(+2.64%) |
Dec 23, 2021 | 20.02 | 21.08 | 19.94 | 20.80 | 89,917 | +1.08(+5.48%) |
Dec 22, 2021 | 18.93 | 20.14 | 18.65 | 19.72 | 156,423 | +0.73(+3.84%) |
Dec 21, 2021 | 18.66 | 19.41 | 18.45 | 18.99 | 155,790 | +0.63(+3.43%) |
Dec 20, 2021 | 18.48 | 18.49 | 17.05 | 18.36 | 357,889 | -0.42(-2.24%) |
Dec 17, 2021 | 18.82 | 19.86 | 18.43 | 18.78 | 544,912 | +0.08(+0.43%) |
Dec 16, 2021 | 19.76 | 20.14 | 17.68 | 18.70 | 580,211 | -1.01(-5.12%) |
Dec 15, 2021 | 20.78 | 21.30 | 17.59 | 19.71 | 465,466 | -1.50(-7.07%) |
Dec 14, 2021 | 23.64 | 23.64 | 20.32 | 21.21 | 287,846 | -2.89(-11.99%) |
Dec 13, 2021 | 25.75 | 26.10 | 24.03 | 24.10 | 102,040 | -1.87(-7.20%) |
Dec 10, 2021 | 26.27 | 26.94 | 25.10 | 25.97 | 73,948 | +0.02(+0.08%) |
Dec 09, 2021 | 26.04 | 26.67 | 25.71 | 25.95 | 94,152 | -0.43(-1.63%) |
Dec 08, 2021 | 25.15 | 26.90 | 24.93 | 26.38 | 85,130 | +1.38(+5.52%) |
Dec 07, 2021 | 23.95 | 25.08 | 23.95 | 25.00 | 83,854 | +1.65(+7.07%) |
Dec 06, 2021 | 22.29 | 23.88 | 21.74 | 23.35 | 88,030 | +1.27(+5.75%) |
Dec 03, 2021 | 23.52 | 23.80 | 21.77 | 22.08 | 101,833 | -1.19(-5.11%) |
Dec 02, 2021 | 22.58 | 23.43 | 22.07 | 23.27 | 111,761 | +0.80(+3.56%) |
Dec 01, 2021 | 24.06 | 24.50 | 22.45 | 22.47 | 118,015 | -0.62(-2.69%) |
Nov 30, 2021 | 23.78 | 24.05 | 23.52 | 23.09 | 205,197 | -1.17(-4.82%) |
Nov 29, 2021 | 26.24 | 26.24 | 22.79 | 24.26 | 123,491 | -1.62(-6.26%) |
Nov 26, 2021 | 25.12 | 25.90 | 24.80 | 25.88 | 88,623 | -0.48(-1.82%) |
Nov 24, 2021 | 25.33 | 26.85 | 25.20 | 26.36 | 85,139 | +0.66(+2.57%) |
Nov 23, 2021 | 24.99 | 25.98 | 24.82 | 25.70 | 83,626 | +0.73(+2.92%) |
Nov 22, 2021 | 24.31 | 25.31 | 24.07 | 24.97 | 81,005 | +0.77(+3.18%) |
Nov 19, 2021 | 24.10 | 24.32 | 23.27 | 24.20 | 112,838 | -0.31(-1.26%) |
Nov 18, 2021 | 25.51 | 24.53 | 24.26 | 24.51 | 104,173 | -0.83(-3.28%) |
Nov 17, 2021 | 25.00 | 25.39 | 24.34 | 25.34 | 118,554 | -0.06(-0.24%) |
Nov 16, 2021 | 24.67 | 26.23 | 24.50 | 25.40 | 93,900 | +0.74(+3.00%) |
Nov 15, 2021 | 24.18 | 24.80 | 24.00 | 24.66 | 117,838 | +0.55(+2.28%) |
Nov 12, 2021 | 24.06 | 24.45 | 23.83 | 24.11 | 68,856 | +0.30(+1.26%) |
Nov 11, 2021 | 23.37 | 24.09 | 23.22 | 23.81 | 134,036 | +0.56(+2.41%) |
Nov 10, 2021 | 23.57 | 23.25 | 142,911 | -0.52(-2.19%) | ||
Nov 09, 2021 | 22.38 | 24.00 | 22.27 | 23.77 | 235,307 | +1.30(+5.79%) |
Nov 08, 2021 | 21.97 | 23.29 | 21.31 | 22.47 | 212,579 | +0.69(+3.17%) |
Nov 05, 2021 | 22.43 | 22.64 | 20.79 | 21.78 | 190,121 | -0.28(-1.27%) |
Nov 04, 2021 | 25.65 | 26.49 | 21.89 | 22.06 | 345,602 | -5.64(-20.36%) |
Nov 03, 2021 | 26.77 | 28.06 | 26.33 | 27.70 | 114,896 | +0.71(+2.63%) |
Nov 02, 2021 | 27.19 | 27.29 | 26.29 | 26.99 | 72,350 | +0.05(+0.19%) |
Nov 01, 2021 | 26.20 | 27.29 | 25.94 | 26.94 | 200,354 | +1.00(+3.86%) |
Oct 29, 2021 | 26.15 | 26.43 | 25.54 | 25.94 | 85,205 | -0.24(-0.92%) |
Oct 28, 2021 | 25.15 | 26.52 | 25.15 | 26.18 | 55,022 | +1.36(+5.48%) |
Oct 27, 2021 | 25.65 | 25.67 | 24.75 | 24.82 | 83,820 | -0.82(-3.20%) |
Oct 26, 2021 | 26.38 | 25.64 | 114,409 | -0.62(-2.36%) | ||
Oct 25, 2021 | 25.07 | 26.58 | 24.93 | 26.26 | 108,934 | +1.35(+5.42%) |
Oct 22, 2021 | 26.07 | 26.31 | 24.66 | 24.91 | 90,632 | -1.22(-4.67%) |
Oct 21, 2021 | 25.14 | 26.20 | 25.14 | 26.13 | 117,603 | +0.97(+3.86%) |
Oct 20, 2021 | 24.42 | 25.41 | 24.19 | 25.16 | 168,700 | +0.51(+2.07%) |
Oct 19, 2021 | 24.71 | 24.78 | 23.80 | 24.65 | 69,866 | +0.08(+0.33%) |
Oct 18, 2021 | 24.63 | 24.88 | 23.83 | 24.57 | 227,840 | -0.25(-1.01%) |
Oct 15, 2021 | 24.92 | 25.15 | 24.44 | 24.82 | 159,952 | +0.36(+1.47%) |
Oct 14, 2021 | 23.75 | 24.51 | 23.41 | 24.46 | 85,805 | +1.07(+4.57%) |
Oct 13, 2021 | 23.67 | 23.75 | 22.75 | 23.39 | 53,621 | -0.34(-1.43%) |
Oct 12, 2021 | 23.51 | 24.00 | 23.10 | 23.73 | 83,335 | +0.24(+1.02%) |
Oct 11, 2021 | 23.34 | 24.12 | 23.34 | 23.49 | 140,240 | +0.19(+0.82%) |
Oct 08, 2021 | 22.26 | 23.40 | 22.26 | 23.30 | 173,685 | +1.00(+4.48%) |
Oct 07, 2021 | 21.05 | 22.36 | 21.05 | 22.30 | 79,814 | +1.53(+7.37%) |
Oct 06, 2021 | 21.74 | 21.84 | 20.58 | 20.77 | 110,488 | -1.30(-5.89%) |
Oct 05, 2021 | 22.13 | 22.38 | 21.68 | 22.07 | 71,363 | -0.03(-0.14%) |
Oct 04, 2021 | 22.24 | 22.78 | 21.65 | 22.10 | 92,912 | -0.20(-0.90%) |
Oct 01, 2021 | 21.97 | 22.56 | 21.27 | 22.30 | 98,497 | +0.39(+1.78%) |
Sep 30, 2021 | 22.15 | 22.49 | 21.64 | 21.91 | 89,276 | -0.27(-1.22%) |
Sep 29, 2021 | 22.81 | 23.15 | 21.53 | 22.18 | 86,779 | -0.55(-2.42%) |
Sep 28, 2021 | 24.11 | 24.13 | 22.66 | 22.73 | 101,229 | -1.40(-5.80%) |
Sep 27, 2021 | 23.63 | 24.74 | 23.63 | 24.13 | 116,061 | +0.55(+2.33%) |
Sep 24, 2021 | 23.59 | 23.97 | 22.99 | 23.58 | 60,450 | -0.35(-1.46%) |
Sep 23, 2021 | 23.37 | 24.29 | 23.37 | 23.93 | 59,415 | +0.91(+3.95%) |
Sep 22, 2021 | 22.96 | 23.58 | 22.90 | 23.02 | 72,440 | +0.29(+1.28%) |
Sep 21, 2021 | 22.65 | 22.94 | 22.10 | 22.73 | 61,862 | +0.35(+1.56%) |
Sep 20, 2021 | 21.72 | 22.52 | 21.19 | 22.38 | 83,084 | -0.18(-0.80%) |
Sep 17, 2021 | 22.79 | 22.96 | 21.79 | 22.56 | 306,849 | -0.28(-1.23%) |
Sep 16, 2021 | 22.25 | 23.10 | 21.65 | 22.84 | 87,256 | +0.39(+1.74%) |
Sep 15, 2021 | 21.92 | 22.46 | 21.10 | 22.45 | 101,229 | +0.61(+2.79%) |
Sep 14, 2021 | 22.97 | 22.98 | 21.69 | 21.84 | 82,698 | -1.06(-4.63%) |
Sep 13, 2021 | 22.05 | 22.97 | 21.47 | 22.90 | 111,339 | +1.13(+5.19%) |
Sep 10, 2021 | 22.72 | 22.99 | 21.73 | 21.77 | 79,092 | -0.66(-2.94%) |
Sep 09, 2021 | 21.55 | 23.16 | 21.22 | 22.43 | 93,922 | +0.89(+4.13%) |
Sep 08, 2021 | 22.06 | 22.41 | 21.01 | 21.54 | 184,659 | -0.72(-3.23%) |
Sep 07, 2021 | 22.16 | 22.74 | 21.91 | 22.26 | 104,730 | -0.01(-0.04%) |
Sep 03, 2021 | 22.86 | 22.86 | 21.74 | 22.27 | 63,649 | -0.48(-2.11%) |
Sep 02, 2021 | 23.57 | 23.82 | 22.72 | 22.75 | 141,053 | -0.67(-2.86%) |
Sep 01, 2021 | 23.51 | 23.52 | 22.83 | 23.42 | 95,202 | +0.14(+0.60%) |
Aug 31, 2021 | 22.59 | 23.66 | 22.55 | 23.28 | 99,466 | +0.49(+2.15%) |
Aug 30, 2021 | 23.45 | 24.00 | 22.61 | 22.79 | 71,746 | -0.54(-2.31%) |
Aug 27, 2021 | 22.79 | 23.82 | 22.79 | 23.33 | 68,935 | +0.70(+3.09%) |
Aug 26, 2021 | 23.50 | 23.86 | 22.53 | 22.63 | 64,792 | -1.03(-4.35%) |
Aug 25, 2021 | 23.68 | 24.05 | 23.29 | 23.66 | 76,725 | +0.19(+0.81%) |
Aug 24, 2021 | 22.96 | 23.61 | 22.96 | 23.47 | 63,002 | +0.83(+3.67%) |
Aug 23, 2021 | 22.54 | 23.10 | 22.22 | 22.64 | 55,013 | +0.31(+1.39%) |
Aug 20, 2021 | 21.66 | 22.52 | 21.66 | 22.33 | 71,288 | +0.49(+2.24%) |
Aug 19, 2021 | 22.16 | 22.33 | 21.32 | 21.84 | 103,846 | -0.78(-3.45%) |
Aug 18, 2021 | 22.99 | 23.38 | 22.31 | 22.62 | 112,561 | -0.50(-2.16%) |
Aug 17, 2021 | 23.56 | 23.56 | 22.31 | 23.12 | 126,391 | -0.97(-4.03%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.62 | 24.09 | 102,884 | -0.25(-1.03%) |
Aug 13, 2021 | 24.06 | 24.56 | 23.50 | 24.34 | 109,229 | +0.38(+1.59%) |
Aug 12, 2021 | 24.18 | 24.18 | 23.50 | 23.96 | 72,627 | -0.01(-0.04%) |
Aug 11, 2021 | 23.89 | 24.46 | 22.98 | 23.97 | 87,691 | +0.04(+0.17%) |
Aug 10, 2021 | 23.45 | 24.22 | 23.30 | 23.93 | 122,615 | +0.41(+1.74%) |
Aug 09, 2021 | 22.27 | 23.63 | 21.98 | 23.52 | 183,365 | +0.92(+4.07%) |
Aug 06, 2021 | 21.26 | 22.61 | 21.26 | 22.60 | 136,453 | +1.49(+7.06%) |
Aug 05, 2021 | 24.00 | 24.10 | 20.40 | 21.11 | 344,643 | -4.76(-18.40%) |
Aug 04, 2021 | 26.26 | 26.66 | 25.64 | 25.87 | 165,439 | -0.86(-3.22%) |
Aug 03, 2021 | 26.12 | 26.76 | 24.80 | 26.73 | 111,413 | +0.86(+3.32%) |
Aug 02, 2021 | 26.46 | 26.95 | 25.71 | 25.87 | 57,864 | -0.18(-0.69%) |
Jul 30, 2021 | 25.60 | 26.39 | 24.95 | 26.05 | 69,659 | +0.27(+1.05%) |
Jul 29, 2021 | 25.14 | 26.11 | 24.80 | 25.78 | 62,069 | +1.19(+4.84%) |
Jul 28, 2021 | 24.69 | 25.00 | 24.20 | 24.59 | 54,182 | +0.22(+0.90%) |
Jul 27, 2021 | 24.86 | 25.00 | 23.70 | 24.37 | 78,721 | -0.88(-3.49%) |
Jul 26, 2021 | 24.82 | 25.55 | 24.35 | 25.25 | 62,601 | +0.70(+2.85%) |
Jul 23, 2021 | 24.63 | 25.02 | 23.65 | 24.55 | 60,994 | +0.28(+1.15%) |
Jul 22, 2021 | 25.73 | 25.73 | 24.04 | 24.27 | 66,215 | -1.69(-6.51%) |
Jul 21, 2021 | 25.98 | 26.70 | 25.80 | 25.96 | 78,618 | +0.53(+2.08%) |
Jul 20, 2021 | 24.54 | 25.88 | 23.71 | 25.43 | 134,185 | +1.14(+4.69%) |
Jul 19, 2021 | 23.50 | 24.89 | 22.83 | 24.29 | 216,037 | -0.23(-0.94%) |
Jul 16, 2021 | 25.90 | 25.90 | 24.41 | 24.52 | 107,570 | -0.89(-3.50%) |
Jul 15, 2021 | 24.81 | 25.58 | 24.64 | 25.41 | 64,817 | +0.31(+1.24%) |
Jul 14, 2021 | 25.94 | 26.06 | 24.83 | 25.10 | 102,109 | -0.50(-1.95%) |
Jul 13, 2021 | 26.68 | 27.00 | 25.37 | 25.60 | 194,096 | -1.57(-5.78%) |
Jul 12, 2021 | 26.87 | 27.48 | 26.20 | 27.17 | 113,438 | +0.03(+0.11%) |
Jul 09, 2021 | 27.07 | 27.78 | 26.79 | 27.14 | 109,691 | +0.74(+2.80%) |
Jul 08, 2021 | 25.25 | 26.93 | 25.25 | 26.40 | 140,828 | +0.23(+0.88%) |
Jul 07, 2021 | 27.31 | 27.92 | 25.89 | 26.17 | 131,128 | -1.40(-5.08%) |
Jul 06, 2021 | 28.75 | 29.09 | 26.90 | 27.57 | 120,142 | -1.37(-4.73%) |
Jul 02, 2021 | 29.57 | 29.57 | 28.66 | 28.94 | 100,651 | -0.58(-1.96%) |
Jul 01, 2021 | 29.35 | 29.61 | 28.58 | 29.52 | 156,356 | +0.52(+1.79%) |
Jun 30, 2021 | 27.61 | 29.04 | 27.61 | 29.00 | 169,645 | +1.07(+3.83%) |
Jun 29, 2021 | 27.49 | 28.32 | 27.22 | 27.93 | 102,588 | +0.64(+2.35%) |
Jun 28, 2021 | 27.85 | 27.94 | 26.25 | 27.29 | 221,485 | -0.62(-2.22%) |
Jun 25, 2021 | 28.60 | 29.90 | 27.89 | 27.91 | 222,969 | -0.68(-2.38%) |
Jun 24, 2021 | 28.98 | 29.17 | 28.50 | 28.59 | 127,550 | +0.09(+0.32%) |
Jun 23, 2021 | 29.10 | 29.49 | 28.48 | 28.50 | 156,036 | -0.69(-2.36%) |
Jun 22, 2021 | 29.12 | 29.70 | 28.79 | 29.19 | 52,553 | -0.26(-0.88%) |
Jun 21, 2021 | 29.65 | 30.37 | 28.99 | 29.45 | 102,611 | +0.62(+2.15%) |
Jun 18, 2021 | 29.23 | 29.53 | 28.37 | 28.83 | 281,484 | -1.19(-3.96%) |
Jun 17, 2021 | 31.23 | 31.52 | 29.21 | 30.02 | 122,470 | -1.35(-4.30%) |
Jun 16, 2021 | 30.54 | 31.61 | 29.68 | 31.37 | 121,609 | +0.44(+1.42%) |
Jun 15, 2021 | 31.57 | 32.00 | 30.63 | 30.93 | 119,694 | -0.71(-2.24%) |
Jun 14, 2021 | 32.17 | 32.17 | 31.29 | 31.64 | 87,451 | -0.17(-0.53%) |
Jun 11, 2021 | 31.37 | 32.01 | 31.25 | 31.81 | 49,079 | +0.54(+1.73%) |
Jun 10, 2021 | 31.07 | 31.56 | 30.90 | 31.27 | 88,706 | +0.17(+0.55%) |
Jun 09, 2021 | 31.99 | 32.47 | 30.96 | 31.10 | 61,058 | -0.73(-2.29%) |
Jun 08, 2021 | 31.67 | 32.46 | 31.33 | 31.83 | 68,408 | +0.10(+0.32%) |
Jun 07, 2021 | 31.00 | 31.81 | 30.87 | 31.73 | 52,134 | +0.80(+2.59%) |
Jun 04, 2021 | 31.60 | 31.83 | 30.32 | 30.93 | 59,016 | -0.37(-1.18%) |
Jun 03, 2021 | 30.07 | 31.61 | 29.31 | 31.30 | 97,977 | +1.03(+3.40%) |
Jun 02, 2021 | 32.06 | 32.06 | 30.09 | 30.27 | 123,474 | -1.93(-5.99%) |