Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.850 | 5.300 | 4.850 | 5.201 | 9,013 | +0.06(+1.09%) |
May 27, 2022 | 4.912 | 5.347 | 4.900 | 5.145 | 4,047 | +0.19(+3.94%) |
May 26, 2022 | 4.992 | 5.000 | 4.902 | 4.950 | 1,182 | -0.05(-0.98%) |
May 25, 2022 | 5.100 | 5.100 | 4.901 | 4.999 | 2,635 | -0.10(-1.98%) |
May 24, 2022 | 5.200 | 5.230 | 5.100 | 5.100 | 1,340 | -0.10(-1.92%) |
May 23, 2022 | 5.900 | 5.900 | 5.002 | 5.200 | 8,605 | -0.70(-11.89%) |
May 20, 2022 | 5.768 | 6.000 | 5.701 | 5.902 | 2,749 | +0.10(+1.76%) |
May 19, 2022 | 6.000 | 6.000 | 5.700 | 5.800 | 1,240 | +0.10(+1.75%) |
May 18, 2022 | 5.700 | 6.000 | 5.600 | 5.700 | 239 | -0.30(-5.00%) |
May 17, 2022 | 6.000 | 6.000 | 5.700 | 6.000 | 4,361 | +0.10(+1.71%) |
May 16, 2022 | 5.956 | 5.956 | 5.672 | 5.899 | 3,487 | +0.50(+9.24%) |
May 13, 2022 | 4.800 | 5.500 | 4.100 | 5.400 | 5,234 | +0.20(+3.85%) |
May 12, 2022 | 5.399 | 5.400 | 3.652 | 5.200 | 21,608 | -0.20(-3.70%) |
May 11, 2022 | 6.300 | 6.420 | 5.111 | 5.400 | 8,879 | -0.94(-14.83%) |
May 10, 2022 | 6.600 | 6.900 | 6.100 | 6.340 | 5,699 | -0.19(-2.91%) |
May 09, 2022 | 6.700 | 7.103 | 6.400 | 6.530 | 3,014 | -0.57(-8.07%) |
May 06, 2022 | 7.500 | 7.500 | 7.000 | 7.103 | 4,786 | -0.40(-5.29%) |
May 05, 2022 | 7.400 | 7.500 | 7.317 | 7.500 | 1,495 | +0.00(+0.00%) |
May 04, 2022 | 7.317 | 7.500 | 7.317 | 7.500 | 1,134 | +0.00(+0.00%) |
May 03, 2022 | 7.600 | 7.600 | 7.317 | 7.500 | 4,321 | +0.13(+1.78%) |
May 02, 2022 | 7.600 | 7.900 | 7.318 | 7.369 | 7,022 | -0.26(-3.42%) |
Apr 29, 2022 | 7.500 | 8.000 | 7.500 | 7.630 | 2,796 | +0.12(+1.58%) |
Apr 28, 2022 | 8.000 | 8.000 | 7.500 | 7.511 | 4,405 | -0.27(-3.46%) |
Apr 27, 2022 | 8.000 | 8.000 | 7.780 | 7.780 | 2,806 | -0.02(-0.26%) |
Apr 26, 2022 | 8.000 | 8.400 | 7.800 | 7.800 | 4,959 | -0.20(-2.50%) |
Apr 25, 2022 | 8.000 | 8.200 | 8.000 | 8.000 | 4,116 | -0.20(-2.44%) |
Apr 22, 2022 | 8.200 | 8.398 | 8.100 | 8.200 | 2,387 | -0.02(-0.28%) |
Apr 21, 2022 | 8.600 | 8.601 | 8.200 | 8.223 | 7,268 | -0.38(-4.38%) |
Apr 20, 2022 | 8.600 | 8.800 | 8.600 | 8.600 | 1,015 | -0.24(-2.66%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.600 | 8.835 | 5,367 | -0.36(-3.97%) |
Apr 18, 2022 | 8.700 | 9.399 | 8.601 | 9.200 | 2,462 | +0.30(+3.36%) |
Apr 14, 2022 | 9.395 | 9.500 | 8.820 | 8.901 | 3,670 | -0.60(-6.31%) |
Apr 13, 2022 | 8.700 | 9.600 | 8.700 | 9.500 | 4,189 | +0.55(+6.17%) |
Apr 12, 2022 | 8.700 | 9.156 | 8.400 | 8.948 | 5,303 | -0.04(-0.46%) |
Apr 11, 2022 | 9.100 | 9.200 | 8.600 | 8.989 | 2,180 | -0.21(-2.29%) |
Apr 08, 2022 | 9.300 | 9.600 | 8.900 | 9.200 | 649 | +0.30(+3.36%) |
Apr 07, 2022 | 8.900 | 9.599 | 8.601 | 8.901 | 5,427 | -0.61(-6.40%) |
Apr 06, 2022 | 9.700 | 9.700 | 9.200 | 9.510 | 1,523 | -0.09(-0.94%) |
Apr 05, 2022 | 9.800 | 9.900 | 9.400 | 9.600 | 2,346 | -0.10(-1.03%) |
Apr 04, 2022 | 9.800 | 10.00 | 9.309 | 9.700 | 4,921 | -0.00(-0.02%) |
Apr 01, 2022 | 10.00 | 10.10 | 9.601 | 9.702 | 2,003 | -0.20(-2.02%) |
Mar 31, 2022 | 10.70 | 10.70 | 9.900 | 9.902 | 1,163 | -0.20(-1.96%) |
Mar 30, 2022 | 10.10 | 10.60 | 10.00 | 10.10 | 1,211 | -0.20(-1.94%) |
Mar 29, 2022 | 9.900 | 10.30 | 9.900 | 10.30 | 2,413 | +0.20(+1.98%) |
Mar 28, 2022 | 10.40 | 10.40 | 9.800 | 10.10 | 1,449 | -0.30(-2.88%) |
Mar 25, 2022 | 10.10 | 10.90 | 9.800 | 10.40 | 7,277 | +0.30(+2.97%) |
Mar 24, 2022 | 10.50 | 10.70 | 10.10 | 10.10 | 6,272 | -0.20(-1.94%) |
Mar 23, 2022 | 10.30 | 11.10 | 10.00 | 10.30 | 24,676 | +0.60(+6.20%) |
Mar 22, 2022 | 9.300 | 9.700 | 9.100 | 9.699 | 7,548 | +0.69(+7.60%) |
Mar 21, 2022 | 9.100 | 9.300 | 8.764 | 9.014 | 8,246 | +0.20(+2.28%) |
Mar 18, 2022 | 8.600 | 8.980 | 8.500 | 8.813 | 5,762 | +0.18(+2.11%) |
Mar 17, 2022 | 8.698 | 8.760 | 8.412 | 8.631 | 2,937 | +0.13(+1.54%) |
Mar 16, 2022 | 8.200 | 8.500 | 8.100 | 8.500 | 3,228 | +0.30(+3.70%) |
Mar 15, 2022 | 8.399 | 8.399 | 8.000 | 8.197 | 1,614 | +0.00(+0.02%) |
Mar 14, 2022 | 8.390 | 8.500 | 8.000 | 8.195 | 6,384 | -0.11(-1.27%) |
Mar 11, 2022 | 8.700 | 8.789 | 8.300 | 8.300 | 5,328 | -0.40(-4.60%) |
Mar 10, 2022 | 8.300 | 8.790 | 8.300 | 8.700 | 5,601 | +0.00(+0.01%) |
Mar 09, 2022 | 8.300 | 8.700 | 8.300 | 8.699 | 2,491 | +0.50(+6.11%) |
Mar 08, 2022 | 8.300 | 8.500 | 8.024 | 8.198 | 6,467 | -0.10(-1.19%) |
Mar 07, 2022 | 8.390 | 8.399 | 8.206 | 8.297 | 3,179 | -0.10(-1.23%) |
Mar 04, 2022 | 8.400 | 8.499 | 8.201 | 8.400 | 6,352 | -0.20(-2.33%) |
Mar 03, 2022 | 8.800 | 8.897 | 8.503 | 8.600 | 3,176 | -0.30(-3.35%) |
Mar 02, 2022 | 8.899 | 8.899 | 8.355 | 8.898 | 1,575 | +0.38(+4.50%) |
Mar 01, 2022 | 8.600 | 8.980 | 8.405 | 8.515 | 4,057 | -0.28(-3.23%) |
Feb 28, 2022 | 8.881 | 8.881 | 8.500 | 8.799 | 3,443 | -0.08(-0.92%) |
Feb 25, 2022 | 8.925 | 8.999 | 8.501 | 8.881 | 4,176 | +0.38(+4.49%) |
Feb 24, 2022 | 8.092 | 8.700 | 8.000 | 8.499 | 7,066 | +0.20(+2.40%) |
Feb 23, 2022 | 8.400 | 8.700 | 8.100 | 8.300 | 5,956 | -0.10(-1.19%) |
Feb 22, 2022 | 8.935 | 8.935 | 8.400 | 8.400 | 3,993 | -0.50(-5.62%) |
Feb 18, 2022 | 8.900 | 0 | +0.30(+3.49%) | |||
Feb 17, 2022 | 9.090 | 9.090 | 8.600 | 8.600 | 4,784 | -0.50(-5.49%) |
Feb 16, 2022 | 8.510 | 9.100 | 8.510 | 9.100 | 21,584 | +0.60(+7.05%) |
Feb 15, 2022 | 8.650 | 8.800 | 8.500 | 8.501 | 4,418 | -0.30(-3.38%) |
Feb 14, 2022 | 8.900 | 8.956 | 8.651 | 8.798 | 3,130 | -0.20(-2.24%) |
Feb 11, 2022 | 9.300 | 9.300 | 9.000 | 9.000 | 3,107 | +0.05(+0.55%) |
Feb 10, 2022 | 9.141 | 9.141 | 8.901 | 8.951 | 4,272 | -0.10(-1.10%) |
Feb 09, 2022 | 8.800 | 9.229 | 8.800 | 9.051 | 2,359 | -0.00(-0.04%) |
Feb 08, 2022 | 9.184 | 9.184 | 8.801 | 9.055 | 2,446 | -0.25(-2.63%) |
Feb 07, 2022 | 9.600 | 9.600 | 9.000 | 9.300 | 3,539 | +0.09(+0.98%) |
Feb 04, 2022 | 8.975 | 9.500 | 8.611 | 9.210 | 5,108 | +0.09(+0.95%) |
Feb 03, 2022 | 9.526 | 8.900 | 9.123 | 2,811 | +0.07(+0.81%) | |
Feb 02, 2022 | 9.498 | 9.572 | 8.820 | 9.050 | 5,106 | -0.45(-4.72%) |
Feb 01, 2022 | 9.235 | 9.500 | 8.922 | 9.498 | 8,621 | +0.41(+4.49%) |
Jan 31, 2022 | 8.500 | 9.090 | 7,176 | +0.71(+8.41%) | ||
Jan 28, 2022 | 8.200 | 8.499 | 8.100 | 8.385 | 4,815 | -0.12(-1.35%) |
Jan 27, 2022 | 8.700 | 8.800 | 8.300 | 8.500 | 14,320 | -0.30(-3.41%) |
Jan 26, 2022 | 8.600 | 9.900 | 8.501 | 8.800 | 13,169 | +0.10(+1.14%) |
Jan 25, 2022 | 9.100 | 9.117 | 8.511 | 8.701 | 5,993 | -0.25(-2.77%) |
Jan 24, 2022 | 9.631 | 9.631 | 8.500 | 8.949 | 17,903 | -0.51(-5.42%) |
Jan 21, 2022 | 9.700 | 10.20 | 9.400 | 9.462 | 10,074 | -0.54(-5.38%) |
Jan 20, 2022 | 11.00 | 11.00 | 9.900 | 10.00 | 16,618 | -1.00(-9.09%) |
Jan 19, 2022 | 11.50 | 11.50 | 10.70 | 11.00 | 17,447 | -0.20(-1.79%) |
Jan 18, 2022 | 11.30 | 11.30 | 10.70 | 11.20 | 4,029 | +0.20(+1.82%) |
Jan 14, 2022 | 11.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.30 | 11.50 | 10.80 | 11.00 | 3,632 | -0.20(-1.79%) |
Jan 12, 2022 | 11.10 | 11.50 | 10.80 | 11.20 | 10,299 | +0.30(+2.75%) |
Jan 11, 2022 | 10.20 | 11.20 | 10.20 | 10.90 | 7,674 | +0.50(+4.81%) |
Jan 10, 2022 | 10.90 | 11.10 | 10.30 | 10.40 | 11,606 | -0.86(-7.60%) |
Jan 07, 2022 | 10.60 | 11.40 | 10.40 | 11.26 | 18,661 | +0.86(+8.23%) |
Jan 06, 2022 | 11.10 | 11.10 | 10.20 | 10.40 | 10,207 | -0.60(-5.45%) |
Jan 05, 2022 | 10.60 | 11.36 | 10.50 | 11.00 | 11,451 | +0.20(+1.85%) |
Jan 04, 2022 | 11.40 | 11.60 | 10.30 | 10.80 | 16,806 | -0.40(-3.57%) |
Jan 03, 2022 | 10.20 | 11.30 | 10.20 | 11.20 | 23,237 | +0.30(+2.75%) |
Dec 31, 2021 | 9.501 | 12.85 | 9.501 | 10.90 | 195,663 | +1.19(+12.29%) |
Dec 30, 2021 | 9.200 | 10.00 | 9.200 | 9.707 | 15,064 | +0.40(+4.28%) |
Dec 29, 2021 | 9.300 | 9.700 | 9.010 | 9.309 | 13,418 | -0.01(-0.12%) |
Dec 28, 2021 | 10.70 | 10.70 | 9.220 | 9.320 | 23,706 | -1.18(-11.24%) |
Dec 27, 2021 | 11.60 | 11.74 | 10.40 | 10.50 | 31,690 | -1.20(-10.26%) |
Dec 23, 2021 | 11.70 | 11.80 | 11.50 | 11.70 | 18,522 | +0.50(+4.46%) |
Dec 22, 2021 | 10.50 | 11.70 | 10.50 | 11.20 | 22,077 | +0.50(+4.67%) |
Dec 21, 2021 | 10.60 | 11.10 | 10.50 | 10.70 | 18,087 | +0.00(+0.00%) |
Dec 20, 2021 | 10.40 | 10.90 | 10.00 | 10.70 | 20,640 | +0.20(+1.90%) |
Dec 17, 2021 | 9.500 | 11.30 | 9.200 | 10.50 | 60,486 | +0.92(+9.63%) |
Dec 16, 2021 | 9.661 | 10.30 | 9.319 | 9.578 | 13,668 | +0.08(+0.82%) |
Dec 15, 2021 | 9.217 | 9.800 | 9.217 | 9.500 | 19,896 | +0.28(+3.07%) |
Dec 14, 2021 | 9.000 | 9.614 | 8.800 | 9.217 | 33,617 | +0.03(+0.34%) |
Dec 13, 2021 | 9.916 | 9.980 | 9.120 | 9.186 | 74,627 | -0.81(-8.14%) |
Dec 10, 2021 | 10.20 | 10.55 | 9.851 | 10.00 | 21,872 | -0.30(-2.91%) |
Dec 09, 2021 | 11.00 | 11.20 | 10.00 | 10.30 | 36,453 | -0.60(-5.50%) |
Dec 08, 2021 | 11.10 | 11.70 | 10.80 | 10.90 | 30,066 | -0.30(-2.68%) |
Dec 07, 2021 | 9.800 | 11.80 | 9.800 | 11.20 | 33,023 | +1.56(+16.21%) |
Dec 06, 2021 | 10.50 | 10.50 | 9.382 | 9.638 | 30,223 | -0.66(-6.43%) |
Dec 03, 2021 | 11.70 | 11.70 | 10.00 | 10.30 | 25,840 | -0.80(-7.21%) |
Dec 02, 2021 | 11.60 | 11.90 | 11.10 | 11.10 | 15,942 | -0.40(-3.48%) |
Dec 01, 2021 | 12.80 | 13.10 | 11.40 | 11.50 | 22,971 | -1.30(-10.16%) |
Nov 30, 2021 | 12.60 | 13.30 | 12.30 | 12.80 | 38,214 | +0.20(+1.59%) |
Nov 29, 2021 | 13.30 | 13.40 | 12.00 | 12.60 | 26,738 | +0.20(+1.61%) |
Nov 26, 2021 | 13.10 | 13.50 | 12.10 | 12.40 | 26,030 | -1.10(-8.15%) |
Nov 24, 2021 | 12.50 | 14.40 | 12.30 | 13.50 | 25,289 | +0.80(+6.30%) |
Nov 23, 2021 | 13.00 | 13.20 | 12.10 | 12.70 | 25,291 | -0.20(-1.55%) |
Nov 22, 2021 | 13.90 | 13.98 | 12.60 | 12.90 | 24,285 | -0.90(-6.52%) |
Nov 19, 2021 | 14.40 | 14.90 | 13.70 | 13.80 | 11,695 | -0.60(-4.17%) |
Nov 18, 2021 | 15.90 | 14.70 | 14.40 | 14.40 | 27,127 | -1.60(-10.00%) |
Nov 17, 2021 | 16.00 | 16.01 | 15.50 | 16.00 | 7,973 | -0.10(-0.62%) |
Nov 16, 2021 | 16.20 | 16.50 | 15.80 | 16.10 | 14,962 | +0.10(+0.63%) |
Nov 15, 2021 | 15.90 | 16.62 | 15.90 | 16.00 | 4,373 | +0.00(+0.00%) |
Nov 12, 2021 | 16.60 | 16.60 | 15.70 | 16.00 | 8,999 | -0.40(-2.44%) |
Nov 11, 2021 | 16.20 | 16.50 | 15.90 | 16.40 | 5,965 | +0.30(+1.86%) |
Nov 10, 2021 | 16.30 | 16.10 | 13,464 | -0.40(-2.42%) | ||
Nov 09, 2021 | 17.00 | 17.20 | 16.30 | 16.50 | 17,614 | -0.40(-2.37%) |
Nov 08, 2021 | 17.60 | 17.68 | 16.90 | 16.90 | 17,956 | -0.70(-3.98%) |
Nov 05, 2021 | 17.80 | 18.30 | 17.10 | 17.60 | 13,241 | +0.10(+0.57%) |
Nov 04, 2021 | 18.30 | 18.45 | 17.40 | 17.50 | 13,570 | -1.00(-5.41%) |
Nov 03, 2021 | 17.80 | 19.00 | 17.50 | 18.50 | 28,269 | +0.50(+2.78%) |
Nov 02, 2021 | 18.80 | 19.00 | 17.80 | 18.00 | 13,674 | -1.40(-7.22%) |
Nov 01, 2021 | 17.00 | 19.80 | 16.80 | 19.40 | 96,216 | +2.30(+13.45%) |
Oct 29, 2021 | 17.70 | 17.75 | 16.90 | 17.10 | 17,105 | -0.55(-3.12%) |
Oct 28, 2021 | 18.00 | 18.07 | 17.50 | 17.65 | 9,199 | -0.25(-1.40%) |
Oct 27, 2021 | 18.00 | 18.40 | 17.80 | 17.90 | 10,303 | -0.20(-1.10%) |
Oct 26, 2021 | 18.20 | 18.10 | 14,416 | +0.00(+0.00%) | ||
Oct 25, 2021 | 18.50 | 18.50 | 17.80 | 18.10 | 14,862 | +0.10(+0.56%) |
Oct 22, 2021 | 19.30 | 19.30 | 17.90 | 18.00 | 19,808 | -1.30(-6.74%) |
Oct 21, 2021 | 19.10 | 19.60 | 18.90 | 19.30 | 12,444 | +0.20(+1.05%) |
Oct 20, 2021 | 19.50 | 20.00 | 18.85 | 19.10 | 11,736 | -0.20(-1.04%) |
Oct 19, 2021 | 19.70 | 20.00 | 19.00 | 19.30 | 7,234 | -0.20(-1.03%) |
Oct 18, 2021 | 19.80 | 20.00 | 19.20 | 19.50 | 5,853 | -0.10(-0.51%) |
Oct 15, 2021 | 19.90 | 20.35 | 19.40 | 19.60 | 5,723 | -0.10(-0.51%) |
Oct 14, 2021 | 20.10 | 21.20 | 19.70 | 19.70 | 11,555 | -0.50(-2.48%) |
Oct 13, 2021 | 20.00 | 20.30 | 19.60 | 20.20 | 3,862 | +0.20(+1.00%) |
Oct 12, 2021 | 19.60 | 20.40 | 19.40 | 20.00 | 5,672 | +0.20(+1.01%) |
Oct 11, 2021 | 20.30 | 20.50 | 19.50 | 19.80 | 5,191 | -0.20(-1.00%) |
Oct 08, 2021 | 19.90 | 20.11 | 19.30 | 20.00 | 9,717 | +0.00(+0.00%) |
Oct 07, 2021 | 19.70 | 20.60 | 19.70 | 20.00 | 20,054 | +0.50(+2.56%) |
Oct 06, 2021 | 20.20 | 20.80 | 19.50 | 19.50 | 9,458 | -0.90(-4.41%) |
Oct 05, 2021 | 20.90 | 21.30 | 19.80 | 20.40 | 11,429 | -0.60(-2.86%) |
Oct 04, 2021 | 22.00 | 22.40 | 20.70 | 21.00 | 14,474 | -1.00(-4.55%) |
Oct 01, 2021 | 22.90 | 23.10 | 21.90 | 22.00 | 16,349 | -1.10(-4.76%) |
Sep 30, 2021 | 22.90 | 23.30 | 22.70 | 23.10 | 3,333 | +0.50(+2.21%) |
Sep 29, 2021 | 23.50 | 23.80 | 22.10 | 22.60 | 15,408 | -1.30(-5.44%) |
Sep 28, 2021 | 25.30 | 25.30 | 23.60 | 23.90 | 9,740 | -1.40(-5.53%) |
Sep 27, 2021 | 25.10 | 25.80 | 24.70 | 25.30 | 5,594 | +0.30(+1.20%) |
Sep 24, 2021 | 25.50 | 26.00 | 24.70 | 25.00 | 8,046 | -0.80(-3.10%) |
Sep 23, 2021 | 26.20 | 26.20 | 25.30 | 25.80 | 3,088 | -0.10(-0.39%) |
Sep 22, 2021 | 25.60 | 26.20 | 25.60 | 25.90 | 4,315 | +0.20(+0.78%) |
Sep 21, 2021 | 25.30 | 26.00 | 25.00 | 25.70 | 5,335 | +0.50(+1.98%) |
Sep 20, 2021 | 26.00 | 26.60 | 25.00 | 25.20 | 8,726 | -1.80(-6.67%) |
Sep 17, 2021 | 26.80 | 27.60 | 26.40 | 27.00 | 5,100 | -0.60(-2.17%) |
Sep 16, 2021 | 26.10 | 28.30 | 25.60 | 27.60 | 23,331 | +1.50(+5.75%) |
Sep 15, 2021 | 26.00 | 27.00 | 25.00 | 26.10 | 24,372 | +0.40(+1.56%) |
Sep 14, 2021 | 25.60 | 25.90 | 24.70 | 25.70 | 9,848 | +0.30(+1.18%) |
Sep 13, 2021 | 25.50 | 25.90 | 24.60 | 25.40 | 6,157 | -0.10(-0.39%) |
Sep 10, 2021 | 26.00 | 26.10 | 24.60 | 25.50 | 5,622 | +0.00(+0.00%) |
Sep 09, 2021 | 25.70 | 26.40 | 25.01 | 25.50 | 11,638 | -0.30(-1.16%) |
Sep 08, 2021 | 26.50 | 26.50 | 25.10 | 25.80 | 7,884 | -0.50(-1.90%) |
Sep 07, 2021 | 27.10 | 27.30 | 26.00 | 26.30 | 9,661 | -0.60(-2.23%) |
Sep 03, 2021 | 27.30 | 27.50 | 26.20 | 26.90 | 18,029 | -0.10(-0.37%) |
Sep 02, 2021 | 26.30 | 27.00 | 25.80 | 27.00 | 17,509 | +0.70(+2.66%) |
Sep 01, 2021 | 26.10 | 26.38 | 25.60 | 26.30 | 7,953 | +0.30(+1.15%) |
Aug 31, 2021 | 26.60 | 27.20 | 25.00 | 26.00 | 26,612 | -0.60(-2.26%) |
Aug 30, 2021 | 24.80 | 26.60 | 23.98 | 26.60 | 38,134 | +2.20(+9.02%) |
Aug 27, 2021 | 24.40 | 24.80 | 24.20 | 24.40 | 8,873 | -0.30(-1.21%) |
Aug 26, 2021 | 25.00 | 25.69 | 24.35 | 24.70 | 9,491 | -0.20(-0.80%) |
Aug 25, 2021 | 24.30 | 25.00 | 24.30 | 24.90 | 12,454 | +0.60(+2.46%) |
Aug 24, 2021 | 22.00 | 24.70 | 21.90 | 24.30 | 44,289 | +2.10(+9.46%) |
Aug 23, 2021 | 21.60 | 22.60 | 21.60 | 22.20 | 34,138 | +0.70(+3.26%) |
Aug 20, 2021 | 21.60 | 22.60 | 21.30 | 21.50 | 26,014 | -0.30(-1.38%) |
Aug 19, 2021 | 22.30 | 22.90 | 21.60 | 21.80 | 16,182 | -0.90(-3.96%) |
Aug 18, 2021 | 22.80 | 23.90 | 21.80 | 22.70 | 29,604 | -0.80(-3.40%) |
Aug 17, 2021 | 23.90 | 24.80 | 22.10 | 23.50 | 63,244 | -1.10(-4.47%) |
Aug 16, 2021 | 26.10 | 26.60 | 24.00 | 24.60 | 73,056 | -1.40(-5.38%) |
Aug 13, 2021 | 26.90 | 26.90 | 25.60 | 26.00 | 137,007 | -0.70(-2.62%) |
Aug 12, 2021 | 28.80 | 29.00 | 26.60 | 26.70 | 55,730 | -1.70(-5.99%) |
Aug 11, 2021 | 29.50 | 29.83 | 28.30 | 28.40 | 63,108 | -1.60(-5.33%) |
Aug 10, 2021 | 33.80 | 33.90 | 28.30 | 30.00 | 206,288 | -6.50(-17.81%) |
Aug 09, 2021 | 32.70 | 41.60 | 32.70 | 36.50 | 3,991,178 | +7.90(+27.62%) |
Aug 06, 2021 | 29.00 | 29.50 | 28.40 | 28.60 | 6,853 | -0.50(-1.72%) |
Aug 05, 2021 | 28.00 | 29.50 | 28.00 | 29.10 | 17,228 | +1.00(+3.56%) |
Aug 04, 2021 | 29.30 | 29.80 | 28.00 | 28.10 | 12,863 | -1.30(-4.42%) |
Aug 03, 2021 | 29.70 | 30.10 | 29.00 | 29.40 | 3,818 | -0.20(-0.68%) |
Aug 02, 2021 | 29.20 | 30.20 | 29.20 | 29.60 | 5,578 | +0.30(+1.02%) |
Jul 30, 2021 | 29.50 | 30.00 | 29.10 | 29.30 | 4,594 | -0.10(-0.34%) |
Jul 29, 2021 | 29.40 | 30.10 | 29.39 | 29.40 | 9,182 | +0.10(+0.34%) |
Jul 28, 2021 | 28.40 | 29.90 | 28.40 | 29.30 | 12,449 | +0.80(+2.81%) |
Jul 27, 2021 | 31.40 | 31.40 | 28.40 | 28.50 | 36,854 | -3.20(-10.09%) |
Jul 26, 2021 | 32.40 | 32.90 | 31.20 | 31.70 | 37,269 | -1.10(-3.35%) |
Jul 23, 2021 | 34.30 | 35.30 | 32.60 | 32.80 | 52,771 | -1.60(-4.65%) |
Jul 22, 2021 | 33.60 | 34.70 | 33.20 | 34.40 | 15,419 | +0.50(+1.47%) |
Jul 21, 2021 | 33.20 | 34.60 | 33.10 | 33.90 | 13,302 | +0.50(+1.50%) |
Jul 20, 2021 | 32.70 | 33.70 | 32.70 | 33.40 | 8,693 | +0.50(+1.52%) |
Jul 19, 2021 | 34.00 | 34.40 | 32.70 | 32.90 | 16,986 | -1.70(-4.91%) |
Jul 16, 2021 | 35.00 | 35.50 | 34.20 | 34.60 | 6,393 | -0.10(-0.29%) |
Jul 15, 2021 | 36.10 | 36.80 | 33.91 | 34.70 | 41,276 | -1.70(-4.67%) |
Jul 14, 2021 | 39.00 | 39.00 | 36.30 | 36.40 | 18,915 | -2.60(-6.67%) |
Jul 13, 2021 | 38.30 | 39.10 | 37.18 | 39.00 | 15,006 | +0.90(+2.36%) |
Jul 12, 2021 | 39.20 | 39.60 | 37.80 | 38.10 | 10,654 | -0.70(-1.80%) |
Jul 09, 2021 | 37.70 | 39.40 | 37.00 | 38.80 | 32,107 | +1.80(+4.86%) |
Jul 08, 2021 | 36.30 | 37.30 | 35.20 | 37.00 | 17,858 | +0.40(+1.09%) |
Jul 07, 2021 | 38.00 | 38.10 | 35.70 | 36.60 | 24,615 | -1.90(-4.94%) |
Jul 06, 2021 | 38.30 | 38.90 | 38.00 | 38.50 | 11,005 | -0.20(-0.52%) |
Jul 02, 2021 | 39.00 | 39.24 | 38.10 | 38.70 | 10,897 | -0.50(-1.28%) |
Jul 01, 2021 | 39.30 | 39.45 | 38.60 | 39.20 | 13,811 | +0.30(+0.77%) |
Jun 30, 2021 | 38.70 | 39.30 | 38.20 | 38.90 | 30,119 | +0.20(+0.52%) |
Jun 29, 2021 | 39.50 | 39.60 | 38.42 | 38.70 | 30,545 | -0.60(-1.53%) |
Jun 28, 2021 | 40.40 | 40.70 | 39.00 | 39.30 | 31,105 | -0.80(-2.00%) |
Jun 25, 2021 | 39.90 | 40.30 | 39.60 | 40.10 | 22,924 | -0.20(-0.50%) |
Jun 24, 2021 | 40.10 | 40.80 | 39.50 | 40.30 | 62,422 | -0.40(-0.98%) |
Jun 23, 2021 | 40.70 | 42.49 | 40.09 | 40.70 | 35,099 | -0.20(-0.49%) |
Jun 22, 2021 | 40.60 | 41.60 | 40.10 | 40.90 | 46,969 | +0.50(+1.24%) |
Jun 21, 2021 | 42.40 | 42.40 | 40.30 | 40.40 | 74,055 | -2.00(-4.72%) |
Jun 18, 2021 | 41.00 | 42.50 | 41.00 | 42.40 | 37,759 | +0.60(+1.44%) |
Jun 17, 2021 | 42.00 | 43.20 | 41.00 | 41.80 | 34,758 | -0.10(-0.24%) |
Jun 16, 2021 | 45.30 | 45.40 | 40.30 | 41.90 | 80,216 | -3.50(-7.71%) |
Jun 15, 2021 | 48.00 | 48.00 | 44.20 | 45.40 | 46,555 | -1.30(-2.78%) |
Jun 14, 2021 | 48.40 | 48.80 | 46.30 | 46.70 | 30,711 | -1.70(-3.51%) |
Jun 11, 2021 | 48.10 | 49.00 | 47.70 | 48.40 | 26,806 | +0.30(+0.62%) |
Jun 10, 2021 | 47.30 | 50.50 | 47.10 | 48.10 | 75,309 | +0.80(+1.69%) |
Jun 09, 2021 | 49.00 | 49.90 | 47.30 | 47.30 | 86,693 | -2.60(-5.21%) |
Jun 08, 2021 | 50.10 | 50.40 | 45.80 | 49.90 | 318,060 | -1.80(-3.48%) |
Jun 07, 2021 | 59.10 | 63.00 | 50.20 | 51.70 | 3,383,744 | +11.50(+28.61%) |
Jun 04, 2021 | 41.30 | 42.30 | 39.00 | 40.20 | 910,026 | -1.30(-3.13%) |
Jun 03, 2021 | 42.60 | 42.60 | 40.70 | 41.50 | 43,596 | -1.90(-4.38%) |
Jun 02, 2021 | 42.10 | 43.40 | 40.60 | 43.40 | 78,703 | +1.40(+3.33%) |