Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.075 | 3.745 | 3.790 | 76,180 | -0.16(-4.05%) |
May 27, 2022 | 3.920 | 3.960 | 3.731 | 3.950 | 39,745 | +0.03(+0.77%) |
May 26, 2022 | 4.130 | 4.255 | 3.780 | 3.920 | 74,908 | -0.26(-6.22%) |
May 25, 2022 | 4.060 | 4.295 | 4.060 | 4.180 | 35,942 | +0.05(+1.21%) |
May 24, 2022 | 4.130 | 4.190 | 3.917 | 4.130 | 49,186 | -0.05(-1.20%) |
May 23, 2022 | 4.630 | 4.630 | 4.100 | 4.180 | 40,973 | -0.32(-7.11%) |
May 20, 2022 | 4.500 | 4.690 | 4.175 | 4.500 | 89,001 | +0.01(+0.22%) |
May 19, 2022 | 3.920 | 4.570 | 3.920 | 4.490 | 99,140 | +0.53(+13.38%) |
May 18, 2022 | 4.650 | 4.650 | 3.810 | 3.960 | 319,466 | -0.90(-18.52%) |
May 17, 2022 | 4.570 | 4.965 | 4.570 | 4.860 | 71,114 | +0.31(+6.81%) |
May 16, 2022 | 4.680 | 4.920 | 4.490 | 4.550 | 88,604 | -0.19(-4.01%) |
May 13, 2022 | 5.540 | 5.869 | 4.680 | 4.740 | 197,530 | -0.74(-13.50%) |
May 12, 2022 | 5.540 | 6.110 | 5.283 | 5.480 | 109,764 | -0.09(-1.62%) |
May 11, 2022 | 6.080 | 6.080 | 5.330 | 5.570 | 144,904 | -0.41(-6.86%) |
May 10, 2022 | 5.300 | 6.140 | 5.030 | 5.980 | 191,396 | +0.59(+10.95%) |
May 09, 2022 | 5.060 | 5.550 | 4.880 | 5.390 | 121,029 | +0.14(+2.67%) |
May 06, 2022 | 5.370 | 5.370 | 5.110 | 5.250 | 64,603 | -0.15(-2.78%) |
May 05, 2022 | 5.170 | 5.420 | 5.100 | 5.400 | 87,728 | +0.07(+1.31%) |
May 04, 2022 | 5.020 | 5.440 | 4.741 | 5.330 | 211,494 | +0.29(+5.75%) |
May 03, 2022 | 4.430 | 5.180 | 4.130 | 5.040 | 270,439 | +0.69(+15.86%) |
May 02, 2022 | 4.410 | 4.655 | 4.120 | 4.350 | 145,375 | -0.10(-2.25%) |
Apr 29, 2022 | 4.970 | 5.260 | 4.385 | 4.450 | 209,674 | -0.66(-12.92%) |
Apr 28, 2022 | 4.050 | 5.370 | 4.030 | 5.110 | 695,777 | +1.07(+26.49%) |
Apr 27, 2022 | 4.060 | 4.240 | 3.890 | 4.040 | 159,389 | -0.04(-0.98%) |
Apr 26, 2022 | 4.110 | 4.460 | 3.928 | 4.080 | 298,906 | -0.09(-2.16%) |
Apr 25, 2022 | 4.320 | 4.460 | 4.110 | 4.170 | 121,128 | -0.20(-4.58%) |
Apr 22, 2022 | 4.200 | 4.520 | 4.120 | 4.370 | 108,939 | +0.17(+4.05%) |
Apr 21, 2022 | 4.310 | 4.420 | 4.110 | 4.200 | 119,003 | -0.09(-2.10%) |
Apr 20, 2022 | 4.190 | 4.400 | 4.075 | 4.290 | 213,262 | +0.14(+3.37%) |
Apr 19, 2022 | 4.140 | 4.465 | 4.101 | 4.150 | 145,217 | -0.04(-0.95%) |
Apr 18, 2022 | 4.660 | 4.720 | 4.100 | 4.190 | 168,243 | -0.40(-8.71%) |
Apr 14, 2022 | 4.340 | 4.780 | 4.170 | 4.590 | 178,906 | +0.22(+5.03%) |
Apr 13, 2022 | 4.380 | 4.390 | 4.070 | 4.370 | 184,760 | -0.02(-0.46%) |
Apr 12, 2022 | 4.910 | 4.930 | 4.280 | 4.390 | 353,462 | -0.59(-11.85%) |
Apr 11, 2022 | 5.520 | 5.665 | 4.816 | 4.980 | 470,786 | -0.90(-15.31%) |
Apr 08, 2022 | 5.420 | 6.080 | 4.600 | 5.880 | 1,286,967 | +0.04(+0.68%) |
Apr 07, 2022 | 5.060 | 7.550 | 4.950 | 5.840 | 12,043,181 | +1.11(+23.47%) |
Apr 06, 2022 | 4.720 | 4.820 | 4.395 | 4.730 | 70,535 | +0.01(+0.21%) |
Apr 05, 2022 | 4.690 | 4.760 | 4.185 | 4.720 | 105,829 | +0.01(+0.21%) |
Apr 04, 2022 | 4.540 | 4.859 | 4.310 | 4.710 | 82,975 | +0.21(+4.67%) |
Apr 01, 2022 | 4.380 | 4.820 | 4.080 | 4.500 | 75,408 | +0.10(+2.27%) |
Mar 31, 2022 | 4.150 | 4.430 | 4.081 | 4.400 | 59,154 | +0.27(+6.54%) |
Mar 30, 2022 | 4.250 | 4.379 | 4.060 | 4.130 | 54,717 | -0.12(-2.82%) |
Mar 29, 2022 | 3.980 | 4.300 | 3.950 | 4.250 | 75,296 | +0.36(+9.25%) |
Mar 28, 2022 | 3.960 | 3.960 | 3.730 | 3.890 | 41,564 | -0.01(-0.26%) |
Mar 25, 2022 | 3.750 | 3.935 | 3.540 | 3.900 | 57,697 | +0.19(+5.12%) |
Mar 24, 2022 | 3.950 | 3.950 | 3.510 | 3.710 | 88,189 | -0.17(-4.38%) |
Mar 23, 2022 | 4.210 | 4.350 | 3.830 | 3.880 | 103,595 | -0.40(-9.35%) |
Mar 22, 2022 | 4.340 | 4.420 | 4.165 | 4.280 | 49,394 | +0.02(+0.47%) |
Mar 21, 2022 | 4.930 | 4.930 | 4.238 | 4.260 | 49,168 | -0.67(-13.59%) |
Mar 18, 2022 | 4.670 | 4.955 | 4.620 | 4.930 | 224,256 | +0.31(+6.71%) |
Mar 17, 2022 | 4.420 | 4.849 | 4.290 | 4.620 | 33,802 | +0.16(+3.59%) |
Mar 16, 2022 | 4.640 | 4.760 | 4.320 | 4.460 | 52,955 | -0.13(-2.83%) |
Mar 15, 2022 | 4.660 | 4.820 | 4.520 | 4.590 | 46,869 | +0.01(+0.22%) |
Mar 14, 2022 | 5.210 | 5.210 | 4.520 | 4.580 | 49,562 | -0.52(-10.20%) |
Mar 11, 2022 | 5.470 | 5.470 | 4.570 | 5.100 | 111,231 | -0.39(-7.10%) |
Mar 10, 2022 | 5.650 | 5.770 | 5.150 | 5.490 | 54,009 | -0.31(-5.34%) |
Mar 09, 2022 | 5.390 | 5.860 | 5.200 | 5.800 | 58,933 | +0.59(+11.32%) |
Mar 08, 2022 | 5.200 | 5.560 | 4.850 | 5.210 | 55,769 | +0.27(+5.47%) |
Mar 07, 2022 | 5.220 | 5.290 | 4.840 | 4.940 | 55,828 | -0.19(-3.70%) |
Mar 04, 2022 | 5.250 | 5.500 | 5.040 | 5.130 | 55,780 | -0.23(-4.29%) |
Mar 03, 2022 | 5.970 | 6.030 | 5.240 | 5.360 | 114,167 | -0.55(-9.31%) |
Mar 02, 2022 | 5.750 | 6.235 | 5.670 | 5.910 | 94,452 | -0.11(-1.83%) |
Mar 01, 2022 | 7.120 | 7.300 | 6.000 | 6.020 | 105,540 | -1.14(-15.92%) |
Feb 28, 2022 | 7.310 | 7.810 | 7.010 | 7.160 | 68,683 | -0.30(-4.02%) |
Feb 25, 2022 | 7.990 | 8.150 | 7.015 | 7.460 | 68,638 | -0.48(-6.05%) |
Feb 24, 2022 | 7.300 | 7.985 | 7.300 | 7.940 | 49,023 | +0.56(+7.59%) |
Feb 23, 2022 | 7.370 | 7.581 | 7.160 | 7.380 | 90,115 | +0.06(+0.82%) |
Feb 22, 2022 | 6.830 | 7.565 | 6.630 | 7.320 | 105,468 | +0.39(+5.63%) |
Feb 18, 2022 | 6.930 | 0 | +0.11(+1.61%) | |||
Feb 17, 2022 | 7.260 | 7.311 | 6.660 | 6.820 | 47,842 | -0.51(-6.96%) |
Feb 16, 2022 | 7.380 | 7.630 | 7.250 | 7.330 | 35,007 | -0.16(-2.14%) |
Feb 15, 2022 | 6.990 | 7.670 | 6.990 | 7.490 | 54,384 | +0.71(+10.47%) |
Feb 14, 2022 | 6.810 | 6.950 | 6.530 | 6.780 | 32,698 | -0.05(-0.73%) |
Feb 11, 2022 | 7.000 | 7.080 | 6.550 | 6.830 | 42,323 | -0.22(-3.12%) |
Feb 10, 2022 | 7.300 | 7.590 | 7.000 | 7.050 | 51,100 | -0.32(-4.34%) |
Feb 09, 2022 | 7.020 | 7.590 | 7.000 | 7.370 | 33,850 | +0.34(+4.84%) |
Feb 08, 2022 | 7.250 | 7.250 | 6.770 | 7.030 | 40,083 | -0.30(-4.09%) |
Feb 07, 2022 | 6.870 | 7.470 | 6.800 | 7.330 | 43,918 | +0.41(+5.92%) |
Feb 04, 2022 | 7.030 | 7.070 | 6.630 | 6.920 | 39,566 | -0.16(-2.26%) |
Feb 03, 2022 | 7.560 | 7.000 | 7.080 | 54,818 | -0.65(-8.41%) | |
Feb 02, 2022 | 8.410 | 8.410 | 7.576 | 7.730 | 65,434 | -0.78(-9.17%) |
Feb 01, 2022 | 9.130 | 9.250 | 8.170 | 8.510 | 56,518 | -0.09(-1.05%) |
Jan 28, 2022 | 8.430 | 8.800 | 7.910 | 8.600 | 68,164 | +0.18(+2.14%) |
Jan 27, 2022 | 8.040 | 8.560 | 8.020 | 8.420 | 113,725 | +0.39(+4.86%) |
Jan 26, 2022 | 8.440 | 8.575 | 7.850 | 8.030 | 52,265 | -0.40(-4.74%) |
Jan 25, 2022 | 7.710 | 8.600 | 7.490 | 8.430 | 49,610 | +0.53(+6.71%) |
Jan 24, 2022 | 7.340 | 8.150 | 7.190 | 7.900 | 428,385 | +0.44(+5.90%) |
Jan 21, 2022 | 7.390 | 7.510 | 6.840 | 7.460 | 113,531 | -0.08(-1.06%) |
Jan 20, 2022 | 8.230 | 8.277 | 7.500 | 7.540 | 36,048 | -0.69(-8.38%) |
Jan 19, 2022 | 8.160 | 8.960 | 8.160 | 8.230 | 29,117 | -0.02(-0.24%) |
Jan 18, 2022 | 8.880 | 9.050 | 8.100 | 8.250 | 153,348 | -0.67(-7.51%) |
Jan 14, 2022 | 8.920 | 0 | +0.13(+1.48%) | |||
Jan 13, 2022 | 8.960 | 9.150 | 8.750 | 8.790 | 26,867 | -0.20(-2.22%) |
Jan 12, 2022 | 9.610 | 9.610 | 8.635 | 8.990 | 66,792 | -0.66(-6.84%) |
Jan 11, 2022 | 9.950 | 10.50 | 9.470 | 9.650 | 39,949 | -0.38(-3.79%) |
Jan 10, 2022 | 11.00 | 11.00 | 9.820 | 10.03 | 49,526 | -1.05(-9.48%) |
Jan 07, 2022 | 11.45 | 11.68 | 11.00 | 11.08 | 22,041 | -0.47(-4.07%) |
Jan 06, 2022 | 11.70 | 11.75 | 11.50 | 11.55 | 52,994 | -0.29(-2.45%) |
Jan 05, 2022 | 11.91 | 12.16 | 11.64 | 11.84 | 48,600 | -0.16(-1.33%) |
Jan 04, 2022 | 12.26 | 12.26 | 11.96 | 12.00 | 72,418 | -0.22(-1.80%) |
Jan 03, 2022 | 11.77 | 12.86 | 11.77 | 12.22 | 101,017 | +0.31(+2.60%) |
Dec 31, 2021 | 12.25 | 12.47 | 11.91 | 11.91 | 162,723 | -0.28(-2.30%) |
Dec 30, 2021 | 11.56 | 12.21 | 11.56 | 12.19 | 52,233 | +0.67(+5.82%) |
Dec 29, 2021 | 11.54 | 11.64 | 11.20 | 11.52 | 72,634 | -0.09(-0.78%) |
Dec 28, 2021 | 11.90 | 11.96 | 11.28 | 11.61 | 48,230 | -0.36(-3.01%) |
Dec 27, 2021 | 12.38 | 12.38 | 11.71 | 11.97 | 28,022 | -0.33(-2.68%) |
Dec 23, 2021 | 11.73 | 12.47 | 11.52 | 12.30 | 39,555 | +0.55(+4.68%) |
Dec 22, 2021 | 11.42 | 11.97 | 10.69 | 11.75 | 78,783 | +0.27(+2.35%) |
Dec 21, 2021 | 11.63 | 12.14 | 11.00 | 11.48 | 140,408 | -0.20(-1.71%) |
Dec 20, 2021 | 11.68 | 13.38 | 11.14 | 11.68 | 194,384 | -0.73(-5.88%) |
Dec 17, 2021 | 13.30 | 14.06 | 11.70 | 12.41 | 2,217,475 | -0.95(-7.11%) |
Dec 16, 2021 | 13.98 | 14.22 | 12.83 | 13.36 | 231,951 | -0.57(-4.09%) |
Dec 15, 2021 | 13.86 | 14.00 | 12.82 | 13.93 | 188,876 | -0.01(-0.07%) |
Dec 14, 2021 | 14.27 | 14.32 | 13.71 | 13.94 | 164,629 | -0.20(-1.41%) |
Dec 13, 2021 | 14.84 | 15.20 | 14.01 | 14.14 | 149,426 | -0.54(-3.68%) |
Dec 10, 2021 | 14.97 | 15.02 | 14.63 | 14.68 | 98,869 | -0.28(-1.87%) |
Dec 09, 2021 | 15.50 | 15.72 | 14.68 | 14.96 | 150,657 | -0.58(-3.73%) |
Dec 08, 2021 | 15.41 | 15.75 | 15.11 | 15.54 | 158,627 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 15.89 | 14.61 | 15.53 | 180,476 | +0.43(+2.85%) |
Dec 06, 2021 | 14.50 | 15.18 | 14.32 | 15.10 | 240,986 | +0.70(+4.86%) |
Dec 03, 2021 | 14.35 | 15.82 | 14.29 | 14.40 | 145,637 | +0.37(+2.64%) |
Dec 02, 2021 | 13.75 | 14.20 | 13.70 | 14.03 | 106,115 | +0.33(+2.41%) |
Dec 01, 2021 | 15.02 | 15.02 | 13.68 | 13.70 | 116,292 | -0.79(-5.45%) |
Nov 30, 2021 | 14.75 | 14.75 | 14.32 | 14.49 | 117,883 | -0.47(-3.14%) |
Nov 29, 2021 | 14.53 | 15.17 | 14.07 | 14.96 | 194,714 | -0.02(-0.13%) |
Nov 26, 2021 | 14.65 | 15.26 | 14.38 | 14.98 | 77,414 | +0.02(+0.13%) |
Nov 24, 2021 | 14.75 | 16.23 | 14.30 | 14.96 | 68,810 | +0.21(+1.42%) |
Nov 23, 2021 | 15.63 | 16.32 | 13.76 | 14.75 | 77,216 | -1.00(-6.35%) |
Nov 22, 2021 | 15.82 | 16.49 | 15.52 | 15.75 | 55,890 | -0.25(-1.56%) |
Nov 19, 2021 | 16.18 | 16.49 | 15.90 | 16.00 | 38,126 | -0.35(-2.14%) |
Nov 18, 2021 | 16.10 | 16.36 | 16.20 | 16.35 | 67,136 | +0.10(+0.62%) |
Nov 17, 2021 | 15.67 | 16.50 | 15.66 | 16.25 | 59,302 | +0.30(+1.88%) |
Nov 16, 2021 | 15.80 | 16.05 | 15.51 | 15.95 | 42,134 | -0.03(-0.19%) |
Nov 15, 2021 | 15.55 | 16.07 | 15.50 | 15.98 | 15,087 | -0.06(-0.37%) |
Nov 12, 2021 | 15.78 | 16.22 | 15.62 | 16.04 | 34,640 | +0.02(+0.12%) |
Nov 11, 2021 | 16.21 | 16.21 | 15.93 | 16.02 | 26,443 | +0.02(+0.12%) |
Nov 10, 2021 | 16.12 | 16.00 | 21,421 | +0.27(+1.72%) | ||
Nov 09, 2021 | 15.50 | 16.58 | 15.13 | 15.73 | 79,171 | +0.03(+0.19%) |
Nov 08, 2021 | 16.20 | 16.72 | 15.69 | 15.70 | 40,451 | -0.39(-2.42%) |
Nov 05, 2021 | 15.98 | 16.25 | 15.75 | 16.09 | 43,583 | +0.10(+0.63%) |
Nov 04, 2021 | 15.80 | 16.27 | 15.74 | 15.99 | 42,813 | +0.11(+0.69%) |
Nov 03, 2021 | 16.02 | 16.35 | 15.34 | 15.88 | 41,177 | -0.32(-1.98%) |
Nov 02, 2021 | 16.01 | 16.46 | 15.67 | 16.20 | 49,789 | +0.19(+1.19%) |
Nov 01, 2021 | 16.00 | 16.36 | 15.81 | 16.01 | 23,254 | +0.34(+2.17%) |
Oct 29, 2021 | 15.97 | 16.77 | 15.41 | 15.67 | 21,647 | -0.30(-1.88%) |
Oct 28, 2021 | 16.10 | 16.11 | 15.72 | 15.97 | 8,437 | +0.51(+3.30%) |
Oct 27, 2021 | 15.21 | 15.81 | 15.31 | 15.46 | 6,451 | +0.09(+0.59%) |
Oct 26, 2021 | 15.80 | 15.37 | 15.37 | 77,291 | -0.88(-5.42%) | |
Oct 25, 2021 | 15.98 | 16.25 | 15.18 | 16.25 | 12,473 | +0.06(+0.37%) |
Oct 22, 2021 | 15.78 | 16.39 | 15.25 | 16.19 | 35,931 | +0.19(+1.19%) |
Oct 21, 2021 | 16.51 | 16.73 | 15.93 | 16.00 | 15,900 | -0.25(-1.54%) |
Oct 20, 2021 | 16.45 | 16.46 | 16.25 | 16.25 | 11,506 | -0.06(-0.37%) |
Oct 19, 2021 | 16.25 | 16.35 | 15.86 | 16.31 | 9,346 | +0.06(+0.37%) |
Oct 18, 2021 | 17.38 | 17.38 | 16.10 | 16.25 | 14,261 | -0.83(-4.86%) |
Oct 15, 2021 | 16.99 | 17.95 | 16.26 | 17.08 | 27,195 | +0.64(+3.89%) |
Oct 14, 2021 | 16.38 | 17.00 | 16.18 | 16.44 | 5,105 | +0.01(+0.06%) |
Oct 13, 2021 | 16.70 | 16.73 | 15.90 | 16.43 | 6,119 | +0.47(+2.94%) |
Oct 12, 2021 | 16.04 | 16.65 | 15.50 | 15.96 | 12,687 | +0.11(+0.69%) |
Oct 11, 2021 | 16.05 | 16.05 | 15.51 | 15.85 | 7,001 | -0.05(-0.31%) |
Oct 08, 2021 | 16.74 | 17.06 | 15.80 | 15.90 | 14,690 | -0.83(-4.96%) |
Oct 07, 2021 | 17.26 | 17.84 | 16.53 | 16.73 | 38,070 | -0.58(-3.35%) |
Oct 06, 2021 | 17.11 | 17.99 | 17.10 | 17.31 | 19,080 | +0.01(+0.06%) |
Oct 05, 2021 | 17.46 | 17.75 | 17.00 | 17.30 | 13,559 | -0.45(-2.54%) |
Oct 04, 2021 | 17.10 | 18.22 | 17.10 | 17.75 | 45,725 | +0.50(+2.90%) |
Oct 01, 2021 | 17.76 | 17.76 | 17.22 | 17.25 | 4,856 | +0.09(+0.52%) |
Sep 30, 2021 | 16.78 | 18.03 | 16.78 | 17.16 | 9,054 | -0.38(-2.17%) |
Sep 29, 2021 | 17.55 | 17.55 | 17.08 | 17.54 | 3,438 | +0.49(+2.87%) |
Sep 28, 2021 | 17.13 | 17.13 | 17.05 | 17.05 | 2,538 | -0.40(-2.29%) |
Sep 27, 2021 | 17.86 | 18.10 | 17.05 | 17.45 | 17,467 | -0.25(-1.41%) |
Sep 24, 2021 | 17.00 | 18.00 | 17.00 | 17.70 | 4,598 | -0.04(-0.23%) |
Sep 23, 2021 | 17.90 | 18.00 | 17.00 | 17.74 | 10,870 | +0.23(+1.31%) |
Sep 22, 2021 | 17.52 | 17.99 | 17.26 | 17.51 | 8,679 | +0.34(+1.98%) |
Sep 21, 2021 | 16.80 | 17.52 | 16.72 | 17.17 | 5,334 | +0.44(+2.63%) |
Sep 20, 2021 | 16.25 | 17.00 | 16.25 | 16.73 | 7,617 | -1.02(-5.75%) |
Sep 17, 2021 | 17.26 | 17.80 | 16.71 | 17.75 | 51,680 | +0.47(+2.72%) |
Sep 16, 2021 | 17.10 | 18.20 | 17.10 | 17.28 | 10,787 | -0.02(-0.12%) |
Sep 15, 2021 | 17.30 | 18.78 | 17.00 | 17.30 | 10,119 | +0.16(+0.93%) |
Sep 14, 2021 | 17.83 | 18.88 | 17.00 | 17.14 | 40,226 | -0.53(-3.00%) |
Sep 13, 2021 | 17.45 | 18.11 | 17.00 | 17.67 | 8,682 | +0.62(+3.64%) |
Sep 10, 2021 | 18.16 | 18.88 | 17.01 | 17.05 | 24,842 | -0.45(-2.57%) |
Sep 09, 2021 | 17.87 | 18.42 | 17.50 | 17.50 | 8,912 | -0.17(-0.96%) |
Sep 08, 2021 | 18.87 | 18.87 | 17.54 | 17.67 | 13,874 | -1.16(-6.16%) |
Sep 07, 2021 | 18.06 | 19.72 | 17.03 | 18.83 | 38,247 | +1.08(+6.08%) |
Sep 03, 2021 | 17.37 | 18.80 | 17.08 | 17.75 | 32,909 | +0.00(+0.00%) |
Sep 02, 2021 | 18.45 | 18.45 | 17.55 | 17.75 | 16,129 | -0.83(-4.47%) |
Sep 01, 2021 | 17.79 | 19.00 | 17.37 | 18.58 | 8,164 | +0.78(+4.38%) |
Aug 31, 2021 | 17.01 | 18.46 | 16.27 | 17.80 | 8,717 | +0.39(+2.24%) |
Aug 30, 2021 | 17.86 | 17.86 | 16.60 | 17.41 | 7,748 | -0.28(-1.58%) |
Aug 27, 2021 | 16.84 | 17.83 | 16.81 | 17.69 | 10,642 | +0.72(+4.24%) |
Aug 26, 2021 | 18.50 | 18.56 | 16.65 | 16.97 | 9,281 | -1.35(-7.37%) |
Aug 25, 2021 | 17.28 | 18.50 | 17.28 | 18.32 | 16,253 | +1.19(+6.95%) |
Aug 24, 2021 | 18.00 | 18.00 | 16.72 | 17.13 | 7,049 | -0.95(-5.25%) |
Aug 23, 2021 | 17.39 | 18.25 | 17.04 | 18.08 | 16,803 | +1.05(+6.17%) |
Aug 20, 2021 | 16.90 | 17.14 | 16.09 | 17.03 | 11,227 | +0.05(+0.29%) |
Aug 19, 2021 | 16.39 | 17.36 | 16.27 | 16.98 | 32,513 | +0.58(+3.54%) |
Aug 18, 2021 | 15.49 | 17.48 | 15.11 | 16.40 | 56,978 | +1.83(+12.56%) |
Aug 17, 2021 | 13.90 | 14.95 | 13.85 | 14.57 | 30,248 | +0.68(+4.90%) |
Aug 16, 2021 | 14.22 | 14.48 | 13.27 | 13.89 | 25,072 | -0.55(-3.81%) |
Aug 13, 2021 | 15.35 | 15.35 | 14.26 | 14.44 | 13,495 | -0.78(-5.12%) |
Aug 12, 2021 | 15.02 | 15.37 | 14.58 | 15.22 | 25,673 | +0.25(+1.67%) |
Aug 11, 2021 | 15.06 | 15.64 | 14.45 | 14.97 | 16,193 | -0.01(-0.07%) |
Aug 10, 2021 | 15.09 | 15.94 | 14.83 | 14.98 | 12,159 | +0.11(+0.74%) |
Aug 09, 2021 | 15.28 | 15.49 | 14.80 | 14.87 | 12,537 | -0.56(-3.63%) |
Aug 06, 2021 | 15.79 | 16.21 | 15.32 | 15.43 | 16,558 | -0.28(-1.78%) |
Aug 05, 2021 | 16.18 | 16.18 | 15.59 | 15.71 | 17,569 | -0.47(-2.90%) |
Aug 04, 2021 | 15.89 | 16.55 | 15.89 | 16.18 | 16,980 | +0.52(+3.32%) |
Aug 03, 2021 | 16.55 | 16.73 | 15.27 | 15.66 | 50,353 | -0.90(-5.43%) |
Aug 02, 2021 | 17.04 | 17.83 | 16.32 | 16.56 | 49,009 | -0.86(-4.94%) |
Jul 30, 2021 | 17.35 | 18.11 | 17.01 | 17.42 | 20,637 | -0.25(-1.41%) |
Jul 29, 2021 | 18.79 | 18.79 | 17.50 | 17.67 | 28,897 | -0.81(-4.38%) |
Jul 28, 2021 | 18.93 | 18.97 | 18.23 | 18.48 | 41,886 | -0.38(-2.01%) |
Jul 27, 2021 | 19.36 | 19.48 | 18.65 | 18.86 | 39,785 | -0.59(-3.03%) |
Jul 26, 2021 | 18.42 | 19.57 | 18.42 | 19.45 | 48,717 | +1.14(+6.23%) |
Jul 23, 2021 | 19.74 | 19.74 | 18.18 | 18.31 | 38,793 | -1.68(-8.40%) |
Jul 22, 2021 | 19.53 | 21.67 | 19.53 | 19.99 | 117,487 | +0.17(+0.86%) |
Jul 21, 2021 | 19.23 | 20.32 | 19.05 | 19.82 | 52,784 | +0.00(+0.00%) |
Jul 20, 2021 | 17.16 | 19.98 | 16.90 | 19.82 | 119,624 | +3.01(+17.91%) |
Jul 19, 2021 | 14.49 | 16.90 | 14.16 | 16.81 | 25,274 | +0.92(+5.79%) |
Jul 16, 2021 | 15.82 | 15.99 | 15.53 | 15.89 | 32,116 | +0.18(+1.15%) |
Jul 15, 2021 | 15.56 | 16.13 | 15.24 | 15.71 | 47,366 | +0.51(+3.36%) |
Jul 14, 2021 | 15.51 | 15.68 | 14.75 | 15.20 | 63,510 | -0.22(-1.43%) |
Jul 13, 2021 | 15.73 | 16.82 | 15.35 | 15.42 | 33,012 | -0.32(-2.03%) |
Jul 12, 2021 | 14.96 | 16.02 | 14.96 | 15.74 | 42,153 | +0.87(+5.85%) |
Jul 09, 2021 | 15.37 | 15.49 | 14.85 | 14.87 | 34,351 | -0.52(-3.38%) |
Jul 08, 2021 | 16.51 | 16.53 | 15.01 | 15.39 | 34,118 | -0.28(-1.79%) |
Jul 07, 2021 | 17.46 | 17.50 | 15.58 | 15.67 | 37,632 | -1.76(-10.10%) |
Jul 06, 2021 | 20.68 | 20.75 | 17.10 | 17.43 | 119,048 | -2.88(-14.18%) |
Jul 02, 2021 | 19.20 | 20.87 | 19.00 | 20.31 | 113,237 | +1.08(+5.62%) |
Jul 01, 2021 | 17.50 | 19.48 | 17.26 | 19.23 | 196,270 | +1.79(+10.26%) |
Jun 30, 2021 | 16.00 | 17.49 | 15.88 | 17.44 | 234,538 | +1.54(+9.69%) |
Jun 29, 2021 | 15.79 | 16.08 | 15.67 | 15.90 | 318,270 | +0.27(+1.73%) |
Jun 28, 2021 | 14.85 | 15.71 | 14.80 | 15.63 | 330,770 | +0.80(+5.39%) |
Jun 25, 2021 | 15.44 | 15.44 | 14.54 | 14.83 | 856,623 | -0.38(-2.50%) |
Jun 24, 2021 | 14.94 | 15.44 | 14.90 | 15.21 | 100,831 | +0.34(+2.29%) |
Jun 23, 2021 | 15.00 | 15.25 | 14.74 | 14.87 | 41,083 | -0.06(-0.40%) |
Jun 22, 2021 | 15.64 | 15.64 | 14.55 | 14.93 | 62,748 | -0.13(-0.86%) |
Jun 21, 2021 | 14.50 | 15.46 | 14.50 | 15.06 | 89,174 | +0.54(+3.72%) |
Jun 18, 2021 | 14.77 | 15.10 | 14.46 | 14.52 | 221,870 | -0.45(-3.01%) |
Jun 17, 2021 | 14.54 | 15.44 | 14.46 | 14.97 | 152,990 | +1.31(+9.59%) |
Jun 16, 2021 | 13.03 | 13.67 | 12.70 | 13.66 | 76,533 | +0.81(+6.30%) |
Jun 15, 2021 | 12.70 | 13.40 | 12.34 | 12.85 | 46,307 | +0.12(+0.94%) |
Jun 14, 2021 | 12.48 | 12.94 | 12.42 | 12.73 | 372,937 | +0.46(+3.75%) |
Jun 11, 2021 | 12.91 | 12.91 | 12.27 | 12.27 | 39,646 | -0.28(-2.23%) |
Jun 10, 2021 | 12.13 | 12.64 | 12.02 | 12.55 | 55,813 | +0.40(+3.29%) |
Jun 09, 2021 | 11.90 | 12.19 | 11.90 | 12.15 | 55,902 | +0.29(+2.45%) |
Jun 08, 2021 | 12.10 | 12.42 | 11.86 | 11.86 | 62,104 | -0.28(-2.31%) |
Jun 07, 2021 | 12.55 | 13.17 | 12.04 | 12.14 | 67,298 | -0.22(-1.78%) |
Jun 04, 2021 | 12.83 | 13.35 | 12.36 | 12.36 | 52,110 | -0.57(-4.41%) |
Jun 03, 2021 | 13.31 | 13.64 | 12.93 | 12.93 | 47,539 | -0.71(-5.21%) |
Jun 02, 2021 | 13.99 | 14.10 | 13.48 | 13.64 | 21,304 | -0.17(-1.23%) |