Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.480 | 3.563 | 3.200 | 3.200 | 10,649 | -0.24(-6.98%) |
May 27, 2022 | 3.243 | 3.440 | 3.243 | 3.440 | 9,245 | +0.32(+10.26%) |
May 26, 2022 | 3.040 | 3.278 | 2.921 | 3.120 | 41,869 | +0.24(+8.33%) |
May 25, 2022 | 2.960 | 3.178 | 2.843 | 2.880 | 9,110 | +0.08(+2.71%) |
May 24, 2022 | 3.078 | 3.192 | 2.800 | 2.804 | 7,310 | -0.08(-2.64%) |
May 23, 2022 | 3.040 | 3.424 | 2.880 | 2.880 | 15,345 | -0.10(-3.25%) |
May 20, 2022 | 3.113 | 3.113 | 2.800 | 2.977 | 6,539 | -0.15(-4.86%) |
May 19, 2022 | 3.040 | 3.432 | 2.964 | 3.129 | 13,414 | +0.01(+0.28%) |
May 18, 2022 | 3.646 | 3.646 | 3.049 | 3.120 | 18,017 | +0.02(+0.78%) |
May 17, 2022 | 3.132 | 3.313 | 3.046 | 3.096 | 7,727 | -0.02(-0.77%) |
May 16, 2022 | 2.988 | 3.201 | 2.822 | 3.120 | 6,623 | +0.04(+1.30%) |
May 13, 2022 | 3.192 | 3.200 | 2.644 | 3.080 | 24,454 | +0.04(+1.32%) |
May 12, 2022 | 3.040 | 3.424 | 2.855 | 3.040 | 8,830 | -0.17(-5.35%) |
May 11, 2022 | 3.390 | 4.000 | 3.040 | 3.212 | 12,989 | -0.05(-1.59%) |
May 10, 2022 | 3.339 | 4.238 | 3.213 | 3.264 | 14,311 | -0.10(-2.86%) |
May 09, 2022 | 3.647 | 3.747 | 3.145 | 3.360 | 25,801 | -0.40(-10.64%) |
May 06, 2022 | 4.160 | 4.400 | 3.760 | 3.760 | 9,665 | -0.29(-7.13%) |
May 05, 2022 | 4.080 | 4.463 | 4.040 | 4.049 | 11,160 | +0.05(+1.22%) |
May 04, 2022 | 4.000 | 4.160 | 3.920 | 4.000 | 9,086 | -0.01(-0.20%) |
May 03, 2022 | 4.240 | 4.296 | 4.001 | 4.008 | 8,549 | +0.01(+0.22%) |
May 02, 2022 | 4.077 | 4.304 | 3.921 | 3.999 | 16,393 | -0.08(-1.92%) |
Apr 29, 2022 | 4.240 | 4.384 | 3.876 | 4.078 | 10,570 | -0.28(-6.49%) |
Apr 28, 2022 | 4.480 | 4.983 | 4.361 | 4.361 | 19,175 | -0.18(-4.01%) |
Apr 27, 2022 | 4.640 | 4.880 | 4.480 | 4.543 | 7,570 | -0.30(-6.13%) |
Apr 26, 2022 | 5.280 | 5.360 | 4.800 | 4.840 | 8,720 | -0.31(-5.95%) |
Apr 25, 2022 | 5.396 | 5.520 | 5.088 | 5.146 | 4,697 | -0.14(-2.69%) |
Apr 22, 2022 | 5.480 | 5.808 | 5.176 | 5.289 | 8,524 | -0.19(-3.49%) |
Apr 21, 2022 | 5.600 | 5.601 | 5.235 | 5.480 | 14,032 | -0.12(-2.16%) |
Apr 20, 2022 | 5.680 | 5.817 | 5.520 | 5.601 | 4,070 | +0.00(+0.00%) |
Apr 19, 2022 | 5.616 | 5.876 | 5.601 | 5.601 | 3,432 | -0.01(-0.20%) |
Apr 18, 2022 | 6.216 | 6.216 | 5.600 | 5.612 | 15,269 | -0.62(-9.94%) |
Apr 14, 2022 | 6.106 | 6.240 | 5.840 | 6.231 | 7,417 | +0.18(+3.04%) |
Apr 13, 2022 | 5.600 | 6.277 | 5.600 | 6.047 | 9,159 | +0.39(+6.84%) |
Apr 12, 2022 | 5.840 | 6.320 | 5.610 | 5.660 | 7,902 | -0.26(-4.40%) |
Apr 11, 2022 | 5.874 | 6.058 | 5.680 | 5.921 | 13,857 | -0.59(-9.10%) |
Apr 08, 2022 | 6.199 | 6.733 | 6.199 | 6.514 | 5,777 | -0.14(-2.15%) |
Apr 07, 2022 | 7.000 | 7.920 | 6.640 | 6.657 | 23,970 | -0.26(-3.80%) |
Apr 06, 2022 | 7.200 | 7.200 | 6.672 | 6.920 | 9,659 | -0.40(-5.44%) |
Apr 05, 2022 | 7.603 | 7.920 | 7.293 | 7.318 | 8,438 | -0.36(-4.71%) |
Apr 04, 2022 | 6.960 | 7.832 | 6.640 | 7.680 | 37,545 | +0.72(+10.29%) |
Apr 01, 2022 | 6.777 | 7.164 | 6.642 | 6.963 | 14,389 | +0.32(+4.84%) |
Mar 31, 2022 | 6.720 | 6.800 | 6.480 | 6.642 | 3,007 | -0.12(-1.76%) |
Mar 30, 2022 | 6.640 | 6.960 | 6.540 | 6.761 | 15,033 | +0.32(+4.98%) |
Mar 29, 2022 | 6.560 | 6.695 | 6.202 | 6.440 | 9,194 | +0.21(+3.36%) |
Mar 28, 2022 | 6.560 | 6.640 | 6.230 | 6.230 | 3,673 | -0.25(-3.85%) |
Mar 25, 2022 | 6.560 | 6.640 | 5.933 | 6.480 | 17,970 | +0.07(+1.02%) |
Mar 24, 2022 | 6.160 | 6.480 | 6.160 | 6.414 | 5,165 | +0.10(+1.51%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.240 | 6.319 | 4,245 | -0.04(-0.69%) |
Mar 22, 2022 | 6.446 | 6.603 | 6.160 | 6.363 | 17,177 | +0.12(+1.97%) |
Mar 21, 2022 | 6.480 | 6.480 | 6.000 | 6.240 | 6,957 | -0.08(-1.27%) |
Mar 18, 2022 | 5.760 | 6.474 | 5.610 | 6.320 | 20,767 | +0.56(+9.72%) |
Mar 17, 2022 | 5.680 | 6.000 | 5.281 | 5.760 | 9,896 | +0.36(+6.60%) |
Mar 16, 2022 | 5.360 | 5.600 | 5.240 | 5.403 | 15,433 | +0.04(+0.81%) |
Mar 15, 2022 | 5.280 | 5.685 | 5.220 | 5.360 | 4,470 | +0.10(+1.82%) |
Mar 14, 2022 | 5.288 | 5.760 | 5.216 | 5.264 | 25,339 | -0.25(-4.61%) |
Mar 11, 2022 | 5.520 | 5.599 | 5.308 | 5.518 | 7,804 | -0.00(-0.03%) |
Mar 10, 2022 | 5.360 | 5.520 | 5.280 | 5.520 | 6,317 | +0.14(+2.56%) |
Mar 09, 2022 | 5.520 | 5.600 | 5.234 | 5.382 | 12,972 | -0.03(-0.58%) |
Mar 08, 2022 | 5.349 | 5.600 | 5.040 | 5.414 | 3,226 | +0.34(+6.68%) |
Mar 07, 2022 | 5.391 | 5.760 | 5.040 | 5.074 | 13,734 | -0.29(-5.33%) |
Mar 04, 2022 | 5.655 | 5.655 | 5.360 | 5.360 | 6,690 | -0.08(-1.47%) |
Mar 03, 2022 | 5.680 | 5.680 | 5.440 | 5.440 | 3,761 | -0.24(-4.24%) |
Mar 02, 2022 | 5.600 | 5.918 | 5.477 | 5.681 | 5,321 | +0.16(+2.81%) |
Mar 01, 2022 | 5.605 | 5.920 | 5.380 | 5.526 | 9,657 | -0.12(-2.19%) |
Feb 28, 2022 | 5.520 | 5.938 | 5.369 | 5.650 | 8,204 | +0.19(+3.55%) |
Feb 25, 2022 | 5.360 | 5.612 | 5.360 | 5.456 | 5,238 | -0.02(-0.45%) |
Feb 24, 2022 | 5.200 | 5.600 | 5.172 | 5.481 | 16,518 | -0.14(-2.49%) |
Feb 23, 2022 | 5.754 | 5.998 | 5.521 | 5.621 | 5,427 | +0.02(+0.37%) |
Feb 22, 2022 | 5.602 | 6.003 | 5.586 | 5.600 | 7,747 | -0.32(-5.46%) |
Feb 18, 2022 | 5.923 | 0 | -0.21(-3.47%) | |||
Feb 17, 2022 | 6.638 | 6.638 | 6.003 | 6.136 | 7,491 | -0.19(-3.03%) |
Feb 16, 2022 | 6.320 | 6.640 | 5.896 | 6.328 | 13,664 | +0.01(+0.13%) |
Feb 15, 2022 | 5.798 | 6.400 | 5.601 | 6.320 | 23,773 | +0.72(+12.86%) |
Feb 14, 2022 | 5.760 | 6.064 | 5.485 | 5.600 | 89,499 | -0.22(-3.73%) |
Feb 11, 2022 | 6.016 | 6.160 | 5.760 | 5.817 | 16,998 | -0.26(-4.33%) |
Feb 10, 2022 | 6.268 | 6.382 | 6.016 | 6.080 | 8,445 | -0.18(-2.95%) |
Feb 09, 2022 | 6.000 | 6.480 | 6.000 | 6.265 | 25,120 | +0.14(+2.37%) |
Feb 08, 2022 | 6.160 | 6.520 | 6.000 | 6.120 | 11,081 | -0.18(-2.80%) |
Feb 07, 2022 | 6.400 | 6.558 | 6.080 | 6.296 | 7,303 | +0.30(+4.93%) |
Feb 04, 2022 | 6.398 | 6.399 | 6.000 | 6.000 | 7,470 | -0.08(-1.32%) |
Feb 03, 2022 | 6.410 | 6.080 | 3,979 | -0.24(-3.80%) | ||
Feb 02, 2022 | 6.560 | 6.618 | 6.160 | 6.320 | 16,045 | -0.08(-1.25%) |
Feb 01, 2022 | 6.640 | 6.800 | 6.239 | 6.400 | 11,869 | +0.64(+11.17%) |
Jan 28, 2022 | 5.962 | 6.056 | 5.680 | 5.757 | 30,688 | -0.16(-2.73%) |
Jan 27, 2022 | 6.067 | 6.080 | 5.800 | 5.918 | 9,216 | +0.07(+1.18%) |
Jan 26, 2022 | 5.802 | 6.234 | 5.760 | 5.850 | 15,611 | +0.01(+0.16%) |
Jan 25, 2022 | 6.081 | 6.558 | 5.680 | 5.840 | 28,387 | -0.24(-3.95%) |
Jan 24, 2022 | 6.480 | 6.640 | 6.000 | 6.080 | 32,154 | -0.67(-9.92%) |
Jan 21, 2022 | 6.688 | 6.960 | 6.552 | 6.750 | 27,930 | +0.00(+0.07%) |
Jan 20, 2022 | 6.538 | 6.984 | 6.538 | 6.745 | 13,871 | +0.21(+3.17%) |
Jan 19, 2022 | 6.714 | 6.718 | 6.408 | 6.538 | 11,399 | -0.08(-1.16%) |
Jan 18, 2022 | 6.880 | 6.880 | 6.560 | 6.614 | 11,739 | -0.06(-0.97%) |
Jan 14, 2022 | 6.679 | 0 | -0.33(-4.71%) | |||
Jan 13, 2022 | 6.950 | 7.200 | 6.862 | 7.010 | 15,696 | +0.01(+0.14%) |
Jan 12, 2022 | 6.880 | 7.120 | 6.713 | 7.000 | 15,267 | +0.28(+4.13%) |
Jan 11, 2022 | 6.582 | 6.959 | 6.560 | 6.722 | 8,453 | +0.04(+0.63%) |
Jan 10, 2022 | 6.720 | 6.794 | 6.400 | 6.680 | 12,707 | -0.11(-1.57%) |
Jan 07, 2022 | 7.040 | 7.190 | 6.720 | 6.786 | 18,991 | -0.25(-3.61%) |
Jan 06, 2022 | 7.027 | 7.120 | 6.801 | 7.041 | 36,469 | +0.17(+2.46%) |
Jan 05, 2022 | 7.120 | 7.200 | 6.562 | 6.872 | 14,742 | -0.24(-3.36%) |
Jan 04, 2022 | 7.199 | 7.199 | 6.880 | 7.111 | 18,078 | -0.25(-3.37%) |
Jan 03, 2022 | 6.640 | 7.368 | 6.330 | 7.359 | 27,186 | +0.95(+14.84%) |
Dec 31, 2021 | 6.638 | 6.880 | 6.304 | 6.408 | 52,133 | -0.24(-3.62%) |
Dec 30, 2021 | 6.640 | 6.881 | 6.412 | 6.649 | 43,218 | -0.14(-1.99%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.560 | 6.784 | 20,809 | -0.16(-2.28%) |
Dec 28, 2021 | 7.120 | 7.312 | 6.646 | 6.942 | 44,603 | -0.09(-1.33%) |
Dec 27, 2021 | 7.840 | 7.840 | 7.027 | 7.036 | 79,284 | -0.68(-8.84%) |
Dec 23, 2021 | 7.440 | 7.834 | 7.360 | 7.718 | 18,867 | +0.34(+4.63%) |
Dec 22, 2021 | 7.280 | 7.600 | 7.099 | 7.377 | 215,067 | +0.03(+0.42%) |
Dec 21, 2021 | 7.680 | 7.840 | 7.280 | 7.346 | 23,587 | -0.25(-3.35%) |
Dec 20, 2021 | 7.360 | 7.919 | 6.880 | 7.600 | 31,017 | +0.18(+2.37%) |
Dec 17, 2021 | 7.040 | 7.440 | 6.743 | 7.424 | 62,564 | +0.24(+3.34%) |
Dec 16, 2021 | 7.296 | 7.488 | 6.896 | 7.184 | 25,270 | +0.24(+3.46%) |
Dec 15, 2021 | 6.985 | 7.200 | 6.443 | 6.944 | 55,355 | +0.02(+0.34%) |
Dec 14, 2021 | 7.102 | 7.166 | 6.726 | 6.921 | 25,215 | -0.23(-3.23%) |
Dec 13, 2021 | 7.281 | 7.640 | 7.120 | 7.152 | 21,577 | -0.10(-1.34%) |
Dec 10, 2021 | 7.600 | 7.782 | 7.121 | 7.249 | 87,406 | -0.36(-4.77%) |
Dec 09, 2021 | 7.453 | 7.840 | 7.315 | 7.612 | 28,612 | -0.13(-1.64%) |
Dec 08, 2021 | 7.588 | 7.912 | 7.362 | 7.739 | 17,484 | +0.23(+3.11%) |
Dec 07, 2021 | 7.280 | 7.760 | 7.042 | 7.506 | 28,510 | +0.52(+7.49%) |
Dec 06, 2021 | 7.326 | 7.630 | 6.653 | 6.982 | 37,008 | -0.43(-5.77%) |
Dec 03, 2021 | 7.478 | 7.920 | 7.275 | 7.410 | 38,516 | +0.08(+1.07%) |
Dec 02, 2021 | 7.200 | 7.424 | 6.920 | 7.331 | 19,434 | +0.09(+1.28%) |
Dec 01, 2021 | 8.000 | 8.160 | 7.200 | 7.238 | 38,439 | -0.53(-6.82%) |
Nov 30, 2021 | 8.000 | 8.240 | 7.440 | 7.768 | 59,651 | -0.23(-2.90%) |
Nov 29, 2021 | 8.640 | 8.720 | 8.000 | 8.000 | 20,880 | -0.48(-5.66%) |
Nov 26, 2021 | 8.240 | 8.640 | 8.240 | 8.480 | 12,875 | +0.00(+0.00%) |
Nov 24, 2021 | 8.480 | 8.560 | 8.320 | 8.480 | 70,662 | -0.08(-0.93%) |
Nov 23, 2021 | 9.200 | 9.200 | 8.240 | 8.560 | 631,132 | -0.40(-4.46%) |
Nov 22, 2021 | 9.040 | 9.440 | 8.800 | 8.960 | 1,410,656 | +0.00(+0.00%) |
Nov 19, 2021 | 9.200 | 9.360 | 8.880 | 8.960 | 40,685 | -0.48(-5.08%) |
Nov 18, 2021 | 10.08 | 9.520 | 9.360 | 9.440 | 77,120 | -0.56(-5.60%) |
Nov 17, 2021 | 10.40 | 10.88 | 10.00 | 10.00 | 77,790 | -0.56(-5.30%) |
Nov 16, 2021 | 10.40 | 10.64 | 10.16 | 10.56 | 225,772 | +0.24(+2.33%) |
Nov 15, 2021 | 10.88 | 10.88 | 10.24 | 10.32 | 30,916 | -0.16(-1.53%) |
Nov 12, 2021 | 10.96 | 10.96 | 10.32 | 10.48 | 30,512 | -0.32(-2.96%) |
Nov 11, 2021 | 11.04 | 11.12 | 10.64 | 10.80 | 21,783 | -0.16(-1.46%) |
Nov 10, 2021 | 11.68 | 10.88 | 10.96 | 28,184 | -0.72(-6.16%) | |
Nov 09, 2021 | 11.20 | 11.84 | 11.12 | 11.68 | 31,629 | +0.40(+3.55%) |
Nov 08, 2021 | 11.04 | 11.36 | 10.64 | 11.28 | 28,240 | +0.48(+4.44%) |
Nov 05, 2021 | 11.28 | 11.52 | 10.72 | 10.80 | 61,359 | -0.64(-5.59%) |
Nov 04, 2021 | 11.36 | 11.60 | 11.28 | 11.44 | 18,167 | +0.16(+1.42%) |
Nov 03, 2021 | 10.40 | 11.28 | 10.08 | 11.28 | 77,344 | -0.40(-3.42%) |
Nov 02, 2021 | 11.68 | 11.93 | 11.52 | 11.68 | 29,300 | +0.08(+0.69%) |
Nov 01, 2021 | 11.28 | 11.68 | 11.20 | 11.60 | 56,616 | +0.40(+3.57%) |
Oct 29, 2021 | 11.12 | 11.28 | 11.04 | 11.20 | 40,961 | +0.24(+2.19%) |
Oct 28, 2021 | 11.04 | 11.12 | 10.88 | 10.96 | 36,048 | +0.08(+0.74%) |
Oct 27, 2021 | 10.96 | 11.04 | 10.80 | 10.88 | 30,665 | -0.08(-0.73%) |
Oct 26, 2021 | 10.56 | 10.96 | 50,904 | +0.40(+3.79%) | ||
Oct 25, 2021 | 10.16 | 10.60 | 10.00 | 10.56 | 50,761 | +0.40(+3.94%) |
Oct 22, 2021 | 10.56 | 10.56 | 10.00 | 10.16 | 30,731 | -0.24(-2.31%) |
Oct 21, 2021 | 10.48 | 10.56 | 10.24 | 10.40 | 15,845 | -0.08(-0.76%) |
Oct 20, 2021 | 10.24 | 10.56 | 10.24 | 10.48 | 26,055 | +0.16(+1.55%) |
Oct 19, 2021 | 10.56 | 10.56 | 10.16 | 10.32 | 42,854 | -0.04(-0.39%) |
Oct 18, 2021 | 10.88 | 10.94 | 10.32 | 10.36 | 43,664 | -0.44(-4.07%) |
Oct 15, 2021 | 11.60 | 11.60 | 10.80 | 10.80 | 33,007 | -0.48(-4.26%) |
Oct 14, 2021 | 11.52 | 11.58 | 11.20 | 11.28 | 39,332 | -0.40(-3.42%) |
Oct 13, 2021 | 10.96 | 11.76 | 10.80 | 11.68 | 100,441 | +0.72(+6.57%) |
Oct 12, 2021 | 11.36 | 11.44 | 10.80 | 10.96 | 47,165 | -0.24(-2.14%) |
Oct 11, 2021 | 11.60 | 11.68 | 11.12 | 11.20 | 31,081 | -0.24(-2.10%) |
Oct 08, 2021 | 11.60 | 11.68 | 11.28 | 11.44 | 30,140 | +0.08(+0.70%) |
Oct 07, 2021 | 11.20 | 11.68 | 11.04 | 11.36 | 31,170 | +0.24(+2.16%) |
Oct 06, 2021 | 11.60 | 11.68 | 10.96 | 11.12 | 70,956 | -0.48(-4.14%) |
Oct 05, 2021 | 12.16 | 12.24 | 11.32 | 11.60 | 95,354 | -0.48(-3.97%) |
Oct 04, 2021 | 12.64 | 12.65 | 11.60 | 12.08 | 119,533 | -0.56(-4.43%) |
Oct 01, 2021 | 14.16 | 14.39 | 12.24 | 12.64 | 265,392 | -1.28(-9.20%) |
Sep 30, 2021 | 14.56 | 15.04 | 13.25 | 13.92 | 217,073 | -0.24(-1.69%) |
Sep 29, 2021 | 14.96 | 15.32 | 14.08 | 14.16 | 66,487 | -0.64(-4.32%) |
Sep 28, 2021 | 16.08 | 16.08 | 14.56 | 14.80 | 95,025 | -1.36(-8.42%) |
Sep 27, 2021 | 16.24 | 16.80 | 15.68 | 16.16 | 138,771 | -0.16(-0.98%) |
Sep 24, 2021 | 14.72 | 16.64 | 13.92 | 16.32 | 535,654 | +1.60(+10.87%) |
Sep 23, 2021 | 13.52 | 14.88 | 13.20 | 14.72 | 143,984 | +1.28(+9.52%) |
Sep 22, 2021 | 14.08 | 14.24 | 13.28 | 13.44 | 79,573 | -0.56(-4.00%) |
Sep 21, 2021 | 14.48 | 14.72 | 13.84 | 14.00 | 36,161 | -0.40(-2.78%) |
Sep 20, 2021 | 13.52 | 14.48 | 13.28 | 14.40 | 52,331 | +0.80(+5.88%) |
Sep 17, 2021 | 14.88 | 14.88 | 13.60 | 13.60 | 71,933 | -1.12(-7.61%) |
Sep 16, 2021 | 13.36 | 15.00 | 13.04 | 14.72 | 92,533 | +1.36(+10.18%) |
Sep 15, 2021 | 13.84 | 14.24 | 13.20 | 13.36 | 38,796 | -0.48(-3.47%) |
Sep 14, 2021 | 13.52 | 14.08 | 13.12 | 13.84 | 63,901 | +0.16(+1.17%) |
Sep 13, 2021 | 13.28 | 13.92 | 13.28 | 13.68 | 26,630 | +0.32(+2.40%) |
Sep 10, 2021 | 13.28 | 13.44 | 12.88 | 13.36 | 32,425 | +0.00(+0.00%) |
Sep 09, 2021 | 13.76 | 13.84 | 13.28 | 13.36 | 28,166 | -0.40(-2.91%) |
Sep 08, 2021 | 14.48 | 14.50 | 13.52 | 13.76 | 55,639 | -0.64(-4.44%) |
Sep 07, 2021 | 14.24 | 14.44 | 13.92 | 14.40 | 23,084 | +0.08(+0.56%) |
Sep 03, 2021 | 14.80 | 14.80 | 14.24 | 14.32 | 20,152 | -0.32(-2.19%) |
Sep 02, 2021 | 14.32 | 14.72 | 14.24 | 14.64 | 46,630 | +0.40(+2.81%) |
Sep 01, 2021 | 14.56 | 15.04 | 14.08 | 14.24 | 47,461 | -0.48(-3.26%) |
Aug 31, 2021 | 14.32 | 14.72 | 14.16 | 14.72 | 26,995 | +0.56(+3.95%) |
Aug 30, 2021 | 15.12 | 15.28 | 13.84 | 14.16 | 82,724 | -0.96(-6.35%) |
Aug 27, 2021 | 14.80 | 15.60 | 14.80 | 15.12 | 49,436 | +0.32(+2.16%) |
Aug 26, 2021 | 15.28 | 15.44 | 14.64 | 14.80 | 62,859 | -0.48(-3.14%) |
Aug 25, 2021 | 15.60 | 15.98 | 14.72 | 15.28 | 110,589 | -0.32(-2.05%) |
Aug 24, 2021 | 16.72 | 17.04 | 15.35 | 15.60 | 134,710 | -0.88(-5.34%) |
Aug 23, 2021 | 15.12 | 16.56 | 14.80 | 16.48 | 135,985 | +1.84(+12.57%) |
Aug 20, 2021 | 14.56 | 14.78 | 14.16 | 14.64 | 62,344 | +0.24(+1.67%) |
Aug 19, 2021 | 15.12 | 16.16 | 14.16 | 14.40 | 188,339 | -1.04(-6.74%) |
Aug 18, 2021 | 14.48 | 15.52 | 14.08 | 15.44 | 109,044 | +1.20(+8.43%) |
Aug 17, 2021 | 13.76 | 14.32 | 13.60 | 14.24 | 66,293 | +0.56(+4.09%) |
Aug 16, 2021 | 13.76 | 14.24 | 13.04 | 13.68 | 87,120 | +0.16(+1.18%) |
Aug 13, 2021 | 13.44 | 13.91 | 13.20 | 13.52 | 44,043 | +0.00(+0.00%) |
Aug 12, 2021 | 13.76 | 13.92 | 13.04 | 13.52 | 81,029 | +0.00(+0.00%) |
Aug 11, 2021 | 12.48 | 14.08 | 12.48 | 13.52 | 158,506 | +0.80(+6.29%) |
Aug 10, 2021 | 13.20 | 13.20 | 12.48 | 12.72 | 60,930 | -0.16(-1.24%) |
Aug 09, 2021 | 14.80 | 14.80 | 12.32 | 12.88 | 231,609 | -1.76(-12.02%) |
Aug 06, 2021 | 14.40 | 14.72 | 13.93 | 14.64 | 35,336 | +0.16(+1.10%) |
Aug 05, 2021 | 13.92 | 14.48 | 13.70 | 14.48 | 33,658 | +0.80(+5.85%) |
Aug 04, 2021 | 14.16 | 14.32 | 13.36 | 13.68 | 52,153 | -0.48(-3.39%) |
Aug 03, 2021 | 14.72 | 14.80 | 13.88 | 14.16 | 84,788 | -0.56(-3.80%) |
Aug 02, 2021 | 14.56 | 14.72 | 14.00 | 14.72 | 48,618 | +0.00(+0.00%) |
Jul 30, 2021 | 14.80 | 15.12 | 14.60 | 14.72 | 26,765 | -0.24(-1.60%) |
Jul 29, 2021 | 15.12 | 15.28 | 14.80 | 14.96 | 26,062 | -0.32(-2.09%) |
Jul 28, 2021 | 15.28 | 15.52 | 14.80 | 15.28 | 39,979 | +0.48(+3.24%) |
Jul 27, 2021 | 15.12 | 15.44 | 14.40 | 14.80 | 35,225 | -0.32(-2.12%) |
Jul 26, 2021 | 15.44 | 15.92 | 15.04 | 15.12 | 50,905 | -0.40(-2.58%) |
Jul 23, 2021 | 16.00 | 16.20 | 15.28 | 15.52 | 60,056 | -0.48(-3.00%) |
Jul 22, 2021 | 16.64 | 16.72 | 15.84 | 16.00 | 85,082 | -0.48(-2.91%) |
Jul 21, 2021 | 16.16 | 16.72 | 16.16 | 16.48 | 72,994 | +0.32(+1.98%) |
Jul 20, 2021 | 15.60 | 16.24 | 15.36 | 16.16 | 67,791 | +0.40(+2.54%) |
Jul 19, 2021 | 15.76 | 16.08 | 15.28 | 15.76 | 43,358 | +0.32(+2.07%) |
Jul 16, 2021 | 16.48 | 16.48 | 15.44 | 15.44 | 57,473 | -0.72(-4.46%) |
Jul 15, 2021 | 16.08 | 16.56 | 15.60 | 16.16 | 66,749 | +0.08(+0.50%) |
Jul 14, 2021 | 16.80 | 16.80 | 16.00 | 16.08 | 49,233 | -0.48(-2.90%) |
Jul 13, 2021 | 17.76 | 17.92 | 16.48 | 16.56 | 99,121 | -1.12(-6.33%) |
Jul 12, 2021 | 18.00 | 18.24 | 17.44 | 17.68 | 46,374 | -0.32(-1.78%) |
Jul 09, 2021 | 18.32 | 18.32 | 17.84 | 18.00 | 42,287 | +0.00(+0.00%) |
Jul 08, 2021 | 18.16 | 18.24 | 17.56 | 18.00 | 58,170 | -0.48(-2.60%) |
Jul 07, 2021 | 18.80 | 18.80 | 17.92 | 18.48 | 72,840 | -0.08(-0.43%) |
Jul 06, 2021 | 18.80 | 18.80 | 17.84 | 18.56 | 88,730 | +0.00(+0.00%) |
Jul 02, 2021 | 19.04 | 19.04 | 18.00 | 18.56 | 40,715 | -0.16(-0.85%) |
Jul 01, 2021 | 18.80 | 19.12 | 18.24 | 18.72 | 139,247 | +0.16(+0.86%) |
Jun 30, 2021 | 18.72 | 19.28 | 18.40 | 18.56 | 60,506 | -0.40(-2.11%) |
Jun 29, 2021 | 19.60 | 19.60 | 18.56 | 18.96 | 87,466 | -0.32(-1.66%) |
Jun 28, 2021 | 20.16 | 20.32 | 19.28 | 19.28 | 43,105 | -0.48(-2.43%) |
Jun 25, 2021 | 19.68 | 20.64 | 19.68 | 19.76 | 712,325 | -0.08(-0.40%) |
Jun 24, 2021 | 20.00 | 20.08 | 19.60 | 19.84 | 59,091 | +0.16(+0.81%) |
Jun 23, 2021 | 19.60 | 20.00 | 19.20 | 19.68 | 66,342 | +0.00(+0.00%) |
Jun 22, 2021 | 20.32 | 20.72 | 18.80 | 19.68 | 99,068 | -0.64(-3.15%) |
Jun 21, 2021 | 20.96 | 21.04 | 20.00 | 20.32 | 52,327 | -0.72(-3.42%) |
Jun 18, 2021 | 21.68 | 21.92 | 20.60 | 21.04 | 58,501 | -0.40(-1.87%) |
Jun 17, 2021 | 22.40 | 22.40 | 21.08 | 21.44 | 65,306 | -0.96(-4.29%) |
Jun 16, 2021 | 22.48 | 22.56 | 21.76 | 22.40 | 39,914 | +0.00(+0.00%) |
Jun 15, 2021 | 23.68 | 23.68 | 22.32 | 22.40 | 55,110 | -1.28(-5.41%) |
Jun 14, 2021 | 23.12 | 23.92 | 22.84 | 23.68 | 44,011 | +0.48(+2.07%) |
Jun 11, 2021 | 24.88 | 24.88 | 23.12 | 23.20 | 74,790 | -1.36(-5.54%) |
Jun 10, 2021 | 24.24 | 25.04 | 23.84 | 24.56 | 43,052 | +0.64(+2.68%) |
Jun 09, 2021 | 24.40 | 25.12 | 23.84 | 23.92 | 41,335 | -0.40(-1.64%) |
Jun 08, 2021 | 24.16 | 24.96 | 23.84 | 24.32 | 50,181 | +0.08(+0.33%) |
Jun 07, 2021 | 22.88 | 24.32 | 22.88 | 24.24 | 62,033 | +1.04(+4.48%) |
Jun 04, 2021 | 23.20 | 24.00 | 23.12 | 23.20 | 36,615 | -0.16(-0.68%) |
Jun 03, 2021 | 23.28 | 23.72 | 23.02 | 23.36 | 37,551 | -0.24(-1.02%) |
Jun 02, 2021 | 23.84 | 23.84 | 23.04 | 23.60 | 59,402 | -0.16(-0.67%) |