Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.689 | 7.800 | 7.250 | 7.505 | 9,068 | -0.10(-1.35%) |
May 27, 2022 | 7.898 | 7.899 | 7.542 | 7.608 | 8,088 | -0.11(-1.46%) |
May 26, 2022 | 7.800 | 8.200 | 7.510 | 7.721 | 17,296 | -0.18(-2.25%) |
May 25, 2022 | 7.665 | 8.300 | 7.200 | 7.899 | 12,881 | +0.18(+2.28%) |
May 24, 2022 | 7.900 | 8.434 | 7.200 | 7.723 | 30,957 | -0.27(-3.38%) |
May 23, 2022 | 8.300 | 8.880 | 7.700 | 7.993 | 58,662 | -0.26(-3.16%) |
May 20, 2022 | 8.228 | 8.350 | 7.881 | 8.254 | 18,035 | +0.03(+0.32%) |
May 19, 2022 | 8.300 | 8.492 | 7.719 | 8.228 | 17,470 | -0.23(-2.71%) |
May 18, 2022 | 8.900 | 9.211 | 8.400 | 8.457 | 22,249 | -0.54(-6.03%) |
May 17, 2022 | 9.236 | 9.400 | 8.581 | 9.000 | 12,569 | +0.28(+3.18%) |
May 16, 2022 | 8.700 | 9.404 | 8.600 | 8.723 | 20,157 | -0.79(-8.27%) |
May 13, 2022 | 9.239 | 9.878 | 9.239 | 9.509 | 16,331 | +0.27(+2.92%) |
May 12, 2022 | 9.400 | 10.30 | 9.200 | 9.239 | 35,840 | -0.08(-0.89%) |
May 11, 2022 | 11.60 | 11.60 | 9.100 | 9.322 | 104,972 | -2.48(-21.00%) |
May 10, 2022 | 13.30 | 13.60 | 11.30 | 11.80 | 108,733 | -1.80(-13.24%) |
May 09, 2022 | 13.50 | 15.90 | 13.20 | 13.60 | 205,554 | +0.00(+0.00%) |
May 06, 2022 | 15.50 | 15.77 | 13.40 | 13.60 | 158,886 | -2.30(-14.47%) |
May 05, 2022 | 14.20 | 17.30 | 14.00 | 15.90 | 593,622 | +1.70(+11.97%) |
May 04, 2022 | 13.40 | 14.50 | 12.60 | 14.20 | 173,308 | +0.80(+5.97%) |
May 03, 2022 | 14.20 | 14.60 | 12.21 | 13.40 | 257,290 | -0.40(-2.90%) |
May 02, 2022 | 11.50 | 14.10 | 11.40 | 13.80 | 317,100 | +2.00(+16.95%) |
Apr 29, 2022 | 11.40 | 12.30 | 11.40 | 11.80 | 96,438 | +0.00(+0.00%) |
Apr 28, 2022 | 11.20 | 12.80 | 11.20 | 11.80 | 295,289 | +0.40(+3.51%) |
Apr 27, 2022 | 11.20 | 11.70 | 11.20 | 11.40 | 39,606 | -0.40(-3.39%) |
Apr 26, 2022 | 11.50 | 12.60 | 11.10 | 11.80 | 164,479 | +0.20(+1.72%) |
Apr 25, 2022 | 11.50 | 11.82 | 11.20 | 11.60 | 42,079 | -0.40(-3.33%) |
Apr 22, 2022 | 12.10 | 12.30 | 11.60 | 12.00 | 40,477 | +0.00(+0.00%) |
Apr 21, 2022 | 12.00 | 12.90 | 11.10 | 12.00 | 79,217 | -0.30(-2.44%) |
Apr 20, 2022 | 13.20 | 13.20 | 12.10 | 12.30 | 94,001 | -1.10(-8.21%) |
Apr 19, 2022 | 13.00 | 13.70 | 12.40 | 13.40 | 206,473 | +0.10(+0.75%) |
Apr 18, 2022 | 14.60 | 14.78 | 13.00 | 13.30 | 171,798 | -2.40(-15.29%) |
Apr 14, 2022 | 19.00 | 19.30 | 15.60 | 15.70 | 239,370 | -3.90(-19.90%) |
Apr 13, 2022 | 18.70 | 20.70 | 16.80 | 19.60 | 1,066,448 | +1.20(+6.52%) |
Apr 12, 2022 | 25.00 | 49.50 | 17.80 | 18.40 | 18,295,710 | +7.40(+67.27%) |
Apr 11, 2022 | 12.40 | 12.40 | 10.80 | 11.00 | 2,779 | -0.20(-1.79%) |
Apr 08, 2022 | 11.30 | 11.50 | 11.00 | 11.20 | 3,077 | -0.80(-6.67%) |
Apr 07, 2022 | 11.30 | 12.10 | 11.30 | 12.00 | 1,067 | +0.70(+6.19%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.20 | 11.30 | 4,776 | -0.40(-3.42%) |
Apr 05, 2022 | 12.16 | 12.20 | 11.70 | 11.70 | 1,983 | -0.50(-4.10%) |
Apr 04, 2022 | 11.60 | 12.20 | 11.60 | 12.20 | 1,575 | +0.20(+1.67%) |
Apr 01, 2022 | 12.10 | 12.30 | 12.00 | 12.00 | 1,013 | -0.30(-2.44%) |
Mar 31, 2022 | 12.20 | 12.30 | 12.10 | 12.30 | 883 | +0.00(+0.00%) |
Mar 30, 2022 | 12.20 | 12.50 | 12.00 | 12.30 | 2,002 | +0.10(+0.82%) |
Mar 29, 2022 | 12.30 | 12.94 | 12.10 | 12.20 | 3,748 | -0.10(-0.81%) |
Mar 28, 2022 | 12.10 | 13.20 | 12.10 | 12.30 | 4,004 | -0.80(-6.11%) |
Mar 25, 2022 | 13.40 | 13.40 | 12.90 | 13.10 | 2,061 | -0.30(-2.24%) |
Mar 24, 2022 | 14.20 | 14.20 | 12.80 | 13.40 | 3,608 | +0.60(+4.69%) |
Mar 23, 2022 | 13.50 | 13.70 | 12.20 | 12.80 | 9,423 | -0.70(-5.19%) |
Mar 22, 2022 | 15.90 | 15.90 | 12.90 | 13.50 | 9,233 | -2.10(-13.46%) |
Mar 21, 2022 | 13.70 | 16.89 | 12.80 | 15.60 | 42,457 | +2.80(+21.87%) |
Mar 18, 2022 | 11.90 | 13.00 | 11.60 | 12.80 | 3,392 | +1.10(+9.40%) |
Mar 17, 2022 | 11.70 | 12.50 | 11.00 | 11.70 | 3,760 | -0.40(-3.31%) |
Mar 16, 2022 | 13.20 | 13.20 | 11.44 | 12.10 | 4,328 | +1.10(+10.00%) |
Mar 15, 2022 | 11.30 | 11.80 | 11.00 | 11.00 | 1,960 | -0.70(-5.98%) |
Mar 14, 2022 | 13.10 | 13.10 | 11.10 | 11.70 | 3,855 | +0.30(+2.63%) |
Mar 11, 2022 | 12.60 | 12.60 | 11.40 | 11.40 | 2,521 | -0.80(-6.56%) |
Mar 10, 2022 | 12.60 | 12.90 | 12.10 | 12.20 | 1,181 | -0.60(-4.69%) |
Mar 09, 2022 | 12.30 | 13.50 | 12.30 | 12.80 | 2,663 | +0.50(+4.07%) |
Mar 08, 2022 | 13.30 | 13.60 | 12.00 | 12.30 | 6,193 | -1.30(-9.56%) |
Mar 07, 2022 | 14.70 | 14.70 | 12.00 | 13.60 | 9,687 | +0.10(+0.74%) |
Mar 04, 2022 | 14.70 | 15.00 | 13.50 | 13.50 | 2,264 | -1.50(-10.00%) |
Mar 03, 2022 | 13.80 | 16.80 | 13.45 | 15.00 | 21,087 | +0.90(+6.38%) |
Mar 02, 2022 | 13.40 | 14.90 | 13.35 | 14.10 | 2,321 | +0.80(+6.02%) |
Mar 01, 2022 | 13.70 | 14.50 | 13.17 | 13.30 | 4,585 | -0.90(-6.34%) |
Feb 28, 2022 | 17.70 | 17.70 | 13.70 | 14.20 | 4,561 | -0.80(-5.33%) |
Feb 25, 2022 | 14.00 | 15.60 | 14.10 | 15.00 | 3,652 | +1.40(+10.29%) |
Feb 24, 2022 | 13.10 | 14.50 | 12.10 | 13.60 | 4,347 | +0.20(+1.49%) |
Feb 23, 2022 | 18.00 | 18.00 | 13.25 | 13.40 | 5,296 | -1.20(-8.22%) |
Feb 22, 2022 | 14.50 | 17.50 | 14.50 | 14.60 | 2,606 | -0.70(-4.58%) |
Feb 18, 2022 | 15.30 | 0 | +0.20(+1.32%) | |||
Feb 17, 2022 | 15.30 | 16.40 | 14.80 | 15.10 | 2,192 | -0.70(-4.43%) |
Feb 16, 2022 | 16.00 | 17.30 | 15.60 | 15.80 | 1,932 | -0.50(-3.07%) |
Feb 15, 2022 | 16.30 | 16.90 | 15.60 | 16.30 | 3,804 | -0.10(-0.61%) |
Feb 14, 2022 | 18.30 | 18.90 | 16.40 | 16.40 | 3,337 | -2.20(-11.83%) |
Feb 11, 2022 | 18.70 | 20.00 | 18.40 | 18.60 | 2,274 | -0.70(-3.63%) |
Feb 10, 2022 | 19.20 | 20.00 | 18.60 | 19.30 | 2,551 | -0.30(-1.53%) |
Feb 09, 2022 | 18.80 | 20.10 | 18.80 | 19.60 | 4,323 | +0.80(+4.26%) |
Feb 08, 2022 | 19.60 | 19.70 | 18.80 | 18.80 | 1,129 | -1.10(-5.53%) |
Feb 07, 2022 | 19.90 | 20.00 | 19.50 | 19.90 | 1,851 | +0.40(+2.05%) |
Feb 04, 2022 | 18.90 | 20.00 | 18.30 | 19.50 | 2,106 | +0.80(+4.28%) |
Feb 03, 2022 | 18.50 | 18.70 | 2,783 | -0.10(-0.53%) | ||
Feb 02, 2022 | 20.30 | 20.30 | 18.60 | 18.80 | 2,393 | -1.20(-6.00%) |
Feb 01, 2022 | 19.50 | 20.50 | 19.40 | 20.00 | 3,060 | +0.60(+3.09%) |
Jan 31, 2022 | 17.50 | 19.40 | 19.40 | 2,390 | +1.90(+10.86%) | |
Jan 28, 2022 | 17.20 | 19.70 | 16.50 | 17.50 | 17,382 | +0.00(+0.00%) |
Jan 27, 2022 | 19.00 | 20.20 | 17.20 | 17.50 | 6,238 | -1.70(-8.85%) |
Jan 26, 2022 | 18.70 | 20.65 | 18.60 | 19.20 | 11,791 | +0.60(+3.23%) |
Jan 25, 2022 | 17.70 | 19.00 | 17.70 | 18.60 | 4,362 | +0.40(+2.20%) |
Jan 24, 2022 | 18.00 | 18.60 | 16.30 | 18.20 | 6,758 | -0.50(-2.67%) |
Jan 21, 2022 | 19.10 | 19.90 | 18.00 | 18.70 | 10,634 | -0.40(-2.09%) |
Jan 20, 2022 | 17.60 | 20.80 | 17.60 | 19.10 | 19,501 | +1.10(+6.11%) |
Jan 19, 2022 | 18.00 | 18.50 | 16.80 | 18.00 | 17,500 | -0.40(-2.17%) |
Jan 18, 2022 | 19.00 | 19.50 | 18.15 | 18.40 | 10,603 | -1.20(-6.12%) |
Jan 14, 2022 | 19.60 | 0 | -1.20(-5.77%) | |||
Jan 13, 2022 | 21.10 | 23.10 | 20.80 | 20.80 | 30,705 | -0.70(-3.26%) |
Jan 12, 2022 | 22.70 | 23.20 | 20.50 | 21.50 | 92,584 | -1.50(-6.52%) |
Jan 11, 2022 | 22.80 | 27.30 | 22.20 | 23.00 | 101,964 | -2.00(-8.00%) |
Jan 10, 2022 | 20.80 | 25.60 | 20.50 | 25.00 | 267,220 | +3.60(+16.82%) |
Jan 07, 2022 | 20.00 | 21.80 | 19.56 | 21.40 | 112,932 | -0.80(-3.60%) |
Jan 06, 2022 | 19.70 | 24.00 | 19.00 | 22.20 | 506,642 | +0.10(+0.45%) |
Jan 05, 2022 | 30.10 | 31.00 | 21.10 | 22.10 | 12,325,995 | +8.60(+63.70%) |
Jan 04, 2022 | 13.00 | 13.90 | 12.70 | 13.50 | 3,500 | +0.50(+3.85%) |
Jan 03, 2022 | 12.00 | 13.10 | 11.60 | 13.00 | 3,149 | +1.10(+9.24%) |
Dec 31, 2021 | 11.30 | 12.40 | 11.13 | 11.90 | 14,394 | +0.40(+3.48%) |
Dec 30, 2021 | 11.50 | 12.60 | 11.08 | 11.50 | 10,809 | -0.20(-1.71%) |
Dec 29, 2021 | 12.00 | 12.10 | 11.30 | 11.70 | 5,386 | -0.20(-1.68%) |
Dec 28, 2021 | 12.50 | 12.70 | 11.90 | 11.90 | 13,602 | -0.50(-4.03%) |
Dec 27, 2021 | 12.50 | 12.90 | 12.40 | 12.40 | 3,811 | +0.00(+0.00%) |
Dec 23, 2021 | 12.30 | 13.47 | 12.20 | 12.40 | 6,680 | -0.10(-0.80%) |
Dec 22, 2021 | 12.80 | 13.50 | 12.20 | 12.50 | 8,792 | +0.00(+0.00%) |
Dec 21, 2021 | 12.30 | 13.50 | 12.30 | 12.50 | 10,360 | +0.00(+0.00%) |
Dec 20, 2021 | 12.80 | 12.80 | 12.07 | 12.50 | 3,408 | -0.70(-5.30%) |
Dec 17, 2021 | 14.00 | 14.50 | 12.90 | 13.20 | 6,783 | -0.60(-4.35%) |
Dec 16, 2021 | 14.90 | 15.20 | 12.30 | 13.80 | 27,955 | -0.10(-0.72%) |
Dec 15, 2021 | 12.30 | 14.80 | 11.10 | 13.90 | 6,900 | +1.20(+9.44%) |
Dec 14, 2021 | 13.30 | 13.99 | 12.50 | 12.70 | 4,352 | -0.60(-4.50%) |
Dec 13, 2021 | 14.90 | 14.90 | 13.30 | 13.30 | 4,579 | -1.70(-11.33%) |
Dec 10, 2021 | 15.00 | 15.50 | 15.00 | 15.00 | 2,321 | +0.00(+0.00%) |
Dec 09, 2021 | 15.00 | 17.00 | 13.40 | 15.00 | 13,272 | -0.20(-1.32%) |
Dec 08, 2021 | 13.60 | 18.20 | 13.50 | 15.20 | 56,973 | +1.10(+7.80%) |
Dec 07, 2021 | 12.30 | 15.50 | 12.30 | 14.10 | 10,039 | +1.20(+9.30%) |
Dec 06, 2021 | 12.10 | 13.70 | 12.10 | 12.90 | 10,665 | +0.70(+5.74%) |
Dec 03, 2021 | 14.40 | 14.55 | 12.20 | 12.20 | 3,914 | -1.80(-12.86%) |
Dec 02, 2021 | 14.70 | 14.70 | 13.49 | 14.00 | 3,986 | -0.60(-4.11%) |
Dec 01, 2021 | 16.30 | 16.30 | 14.40 | 14.60 | 3,903 | -1.70(-10.43%) |
Nov 30, 2021 | 16.10 | 16.80 | 16.06 | 16.30 | 2,724 | +0.30(+1.88%) |
Nov 29, 2021 | 16.16 | 16.91 | 16.00 | 16.00 | 1,685 | -0.59(-3.53%) |
Nov 26, 2021 | 16.13 | 16.70 | 16.13 | 16.59 | 618 | +0.32(+1.95%) |
Nov 24, 2021 | 16.00 | 16.70 | 16.00 | 16.27 | 2,177 | -0.03(-0.20%) |
Nov 23, 2021 | 16.70 | 16.80 | 15.60 | 16.30 | 3,801 | -0.30(-1.81%) |
Nov 22, 2021 | 17.20 | 17.80 | 16.31 | 16.60 | 4,190 | -0.60(-3.49%) |
Nov 19, 2021 | 17.52 | 18.11 | 17.00 | 17.20 | 1,404 | +0.00(+0.00%) |
Nov 18, 2021 | 17.50 | 17.49 | 17.10 | 17.20 | 2,521 | -0.20(-1.15%) |
Nov 17, 2021 | 17.90 | 18.10 | 17.40 | 17.40 | 4,320 | -0.70(-3.87%) |
Nov 16, 2021 | 18.10 | 18.40 | 17.64 | 18.10 | 1,384 | +0.00(+0.00%) |
Nov 15, 2021 | 18.10 | 18.80 | 18.10 | 18.10 | 1,578 | -0.20(-1.09%) |
Nov 12, 2021 | 18.50 | 19.04 | 18.00 | 18.30 | 2,113 | -0.20(-1.08%) |
Nov 11, 2021 | 19.10 | 19.42 | 18.50 | 18.50 | 1,778 | -0.60(-3.14%) |
Nov 10, 2021 | 19.10 | 19.10 | 1,222 | -0.50(-2.55%) | ||
Nov 09, 2021 | 20.23 | 20.33 | 19.50 | 19.60 | 1,628 | -1.00(-4.85%) |
Nov 08, 2021 | 19.50 | 20.60 | 18.90 | 20.60 | 2,174 | +0.30(+1.48%) |
Nov 05, 2021 | 20.90 | 20.97 | 19.80 | 20.30 | 1,578 | -0.30(-1.46%) |
Nov 04, 2021 | 20.50 | 21.00 | 20.10 | 20.60 | 3,054 | +0.50(+2.49%) |
Nov 03, 2021 | 20.60 | 20.60 | 19.80 | 20.10 | 2,928 | -0.50(-2.43%) |
Nov 02, 2021 | 19.60 | 21.30 | 18.80 | 20.60 | 7,031 | +0.70(+3.52%) |
Nov 01, 2021 | 19.50 | 20.20 | 18.80 | 19.90 | 1,540 | +1.10(+5.85%) |
Oct 29, 2021 | 20.00 | 20.09 | 18.50 | 18.80 | 3,292 | -1.20(-6.00%) |
Oct 28, 2021 | 20.00 | 20.50 | 20.00 | 20.00 | 1,506 | -0.10(-0.50%) |
Oct 27, 2021 | 19.10 | 20.70 | 19.15 | 20.10 | 4,786 | +0.80(+4.15%) |
Oct 26, 2021 | 18.20 | 19.30 | 3,261 | +0.70(+3.76%) | ||
Oct 25, 2021 | 19.00 | 19.00 | 18.00 | 18.60 | 2,320 | -0.10(-0.53%) |
Oct 22, 2021 | 18.50 | 19.60 | 18.50 | 18.70 | 733 | +0.10(+0.54%) |
Oct 21, 2021 | 18.20 | 19.40 | 18.20 | 18.60 | 2,566 | +0.50(+2.76%) |
Oct 20, 2021 | 19.20 | 19.50 | 18.00 | 18.10 | 2,940 | -1.00(-5.24%) |
Oct 19, 2021 | 18.50 | 19.21 | 18.00 | 19.10 | 1,164 | +0.60(+3.24%) |
Oct 18, 2021 | 19.00 | 19.20 | 18.10 | 18.50 | 2,601 | -0.20(-1.07%) |
Oct 15, 2021 | 18.00 | 18.80 | 17.90 | 18.70 | 4,732 | +0.60(+3.31%) |
Oct 14, 2021 | 17.90 | 18.30 | 17.60 | 18.10 | 2,477 | +0.30(+1.69%) |
Oct 13, 2021 | 20.00 | 20.10 | 17.70 | 17.80 | 11,028 | -1.50(-7.77%) |
Oct 12, 2021 | 19.40 | 19.70 | 18.70 | 19.30 | 1,377 | -0.20(-1.03%) |
Oct 11, 2021 | 19.40 | 19.60 | 18.70 | 19.50 | 3,110 | +1.50(+8.33%) |
Oct 08, 2021 | 18.30 | 18.60 | 17.62 | 18.00 | 1,591 | -0.59(-3.16%) |
Oct 07, 2021 | 18.20 | 19.00 | 17.90 | 18.59 | 1,603 | +1.09(+6.22%) |
Oct 06, 2021 | 18.20 | 18.70 | 17.50 | 17.50 | 2,536 | -1.40(-7.41%) |
Oct 05, 2021 | 19.20 | 19.40 | 18.44 | 18.90 | 6,038 | -0.70(-3.57%) |
Oct 04, 2021 | 20.50 | 20.70 | 19.10 | 19.60 | 4,924 | -1.20(-5.77%) |
Oct 01, 2021 | 21.00 | 21.50 | 20.50 | 20.80 | 2,610 | +0.00(+0.00%) |
Sep 30, 2021 | 20.30 | 21.40 | 19.90 | 20.80 | 15,191 | +0.40(+1.96%) |
Sep 29, 2021 | 20.80 | 20.80 | 20.00 | 20.40 | 1,667 | +0.10(+0.49%) |
Sep 28, 2021 | 20.80 | 21.80 | 20.25 | 20.30 | 1,768 | -1.00(-4.69%) |
Sep 27, 2021 | 21.30 | 21.90 | 20.90 | 21.30 | 1,426 | +0.20(+0.95%) |
Sep 24, 2021 | 21.20 | 22.00 | 20.00 | 21.10 | 1,854 | +0.00(+0.00%) |
Sep 23, 2021 | 21.00 | 21.10 | 20.55 | 21.10 | 3,139 | +0.40(+1.93%) |
Sep 22, 2021 | 20.30 | 20.80 | 19.90 | 20.70 | 2,163 | +0.70(+3.50%) |
Sep 21, 2021 | 20.50 | 20.99 | 19.70 | 20.00 | 16,922 | -1.40(-6.54%) |
Sep 20, 2021 | 20.90 | 21.50 | 20.30 | 21.40 | 2,916 | -0.10(-0.47%) |
Sep 17, 2021 | 21.70 | 21.70 | 21.00 | 21.50 | 6,963 | +0.10(+0.47%) |
Sep 16, 2021 | 21.10 | 22.00 | 21.00 | 21.40 | 2,932 | -0.40(-1.83%) |
Sep 15, 2021 | 22.00 | 22.00 | 21.01 | 21.80 | 2,397 | -0.10(-0.46%) |
Sep 14, 2021 | 22.40 | 22.54 | 21.80 | 21.90 | 3,931 | -0.40(-1.79%) |
Sep 13, 2021 | 23.20 | 23.30 | 22.30 | 22.30 | 2,771 | -0.90(-3.88%) |
Sep 10, 2021 | 23.00 | 23.50 | 22.60 | 23.20 | 1,382 | +0.00(+0.00%) |
Sep 09, 2021 | 22.80 | 23.60 | 22.75 | 23.20 | 1,253 | +0.10(+0.43%) |
Sep 08, 2021 | 23.00 | 23.60 | 22.10 | 23.10 | 5,776 | -0.30(-1.28%) |
Sep 07, 2021 | 24.00 | 24.20 | 22.20 | 23.40 | 8,192 | -0.90(-3.70%) |
Sep 03, 2021 | 24.50 | 24.80 | 24.10 | 24.30 | 2,858 | -0.50(-2.02%) |
Sep 02, 2021 | 25.40 | 25.70 | 23.60 | 24.80 | 10,424 | -0.80(-3.13%) |
Sep 01, 2021 | 24.70 | 28.90 | 23.00 | 25.60 | 60,019 | +1.00(+4.07%) |
Aug 31, 2021 | 22.50 | 24.60 | 22.00 | 24.60 | 20,259 | +2.30(+10.31%) |
Aug 30, 2021 | 22.40 | 22.40 | 21.80 | 22.30 | 1,648 | +0.30(+1.36%) |
Aug 27, 2021 | 21.60 | 23.23 | 21.60 | 22.00 | 2,931 | +0.20(+0.92%) |
Aug 26, 2021 | 23.00 | 23.50 | 21.50 | 21.80 | 7,106 | -0.90(-3.96%) |
Aug 25, 2021 | 23.70 | 24.00 | 22.70 | 22.70 | 7,310 | -1.40(-5.81%) |
Aug 24, 2021 | 24.00 | 24.25 | 22.49 | 24.10 | 20,618 | -0.10(-0.41%) |
Aug 23, 2021 | 23.30 | 24.70 | 22.60 | 24.20 | 40,778 | +1.30(+5.68%) |
Aug 20, 2021 | 22.00 | 23.60 | 21.70 | 22.90 | 10,714 | +0.90(+4.09%) |
Aug 19, 2021 | 22.50 | 22.80 | 21.50 | 22.00 | 13,338 | -0.60(-2.65%) |
Aug 18, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 5,164 | +0.40(+1.80%) |
Aug 17, 2021 | 21.70 | 23.20 | 20.89 | 22.20 | 17,840 | +0.50(+2.30%) |
Aug 16, 2021 | 22.70 | 23.20 | 21.50 | 21.70 | 31,067 | -0.70(-3.12%) |
Aug 13, 2021 | 24.90 | 24.90 | 22.10 | 22.40 | 6,999 | -2.60(-10.40%) |
Aug 12, 2021 | 25.10 | 25.80 | 24.50 | 25.00 | 15,904 | +0.25(+1.01%) |
Aug 11, 2021 | 25.20 | 26.60 | 24.01 | 24.75 | 34,728 | -0.45(-1.79%) |
Aug 10, 2021 | 25.50 | 25.90 | 24.30 | 25.20 | 16,260 | +0.20(+0.80%) |
Aug 09, 2021 | 24.80 | 25.60 | 24.00 | 25.00 | 15,322 | -0.40(-1.57%) |
Aug 06, 2021 | 25.50 | 26.00 | 23.90 | 25.40 | 21,324 | -0.30(-1.17%) |
Aug 05, 2021 | 24.40 | 26.25 | 24.40 | 25.70 | 19,003 | +1.10(+4.47%) |
Aug 04, 2021 | 26.90 | 28.40 | 23.20 | 24.60 | 95,806 | -3.60(-12.77%) |
Aug 03, 2021 | 33.10 | 41.20 | 26.30 | 28.20 | 1,768,827 | +0.20(+0.71%) |
Aug 02, 2021 | 27.60 | 30.00 | 26.90 | 28.00 | 15,986 | +0.50(+1.82%) |
Jul 30, 2021 | 27.90 | 31.00 | 27.36 | 27.50 | 18,998 | -0.65(-2.31%) |
Jul 29, 2021 | 27.60 | 28.70 | 26.95 | 28.15 | 7,595 | +0.25(+0.90%) |
Jul 28, 2021 | 26.96 | 28.09 | 26.90 | 27.90 | 1,552 | +1.60(+6.08%) |
Jul 27, 2021 | 27.50 | 27.80 | 26.20 | 26.30 | 1,272 | -1.30(-4.71%) |
Jul 26, 2021 | 28.10 | 29.00 | 27.10 | 27.60 | 2,069 | -0.40(-1.43%) |
Jul 23, 2021 | 28.60 | 29.75 | 27.64 | 28.00 | 3,170 | -0.30(-1.06%) |
Jul 22, 2021 | 32.40 | 32.40 | 27.20 | 28.30 | 3,372 | +0.10(+0.35%) |
Jul 21, 2021 | 27.10 | 28.60 | 27.00 | 28.20 | 4,095 | +1.20(+4.44%) |
Jul 20, 2021 | 27.54 | 28.97 | 26.50 | 27.00 | 4,178 | +0.20(+0.75%) |
Jul 19, 2021 | 28.60 | 28.61 | 26.50 | 26.80 | 6,796 | -2.10(-7.27%) |
Jul 16, 2021 | 29.70 | 31.32 | 28.90 | 28.90 | 20,863 | -1.00(-3.34%) |
Jul 15, 2021 | 30.00 | 31.80 | 29.60 | 29.90 | 4,903 | +0.30(+1.01%) |
Jul 14, 2021 | 31.40 | 32.00 | 29.60 | 29.60 | 6,397 | -2.20(-6.92%) |
Jul 13, 2021 | 33.50 | 35.70 | 30.20 | 31.80 | 23,769 | -0.70(-2.15%) |
Jul 12, 2021 | 31.70 | 32.80 | 30.50 | 32.50 | 7,529 | +1.10(+3.50%) |
Jul 09, 2021 | 30.00 | 32.10 | 30.00 | 31.40 | 7,138 | +1.50(+5.02%) |
Jul 08, 2021 | 29.60 | 30.90 | 29.41 | 29.90 | 1,191 | -0.10(-0.33%) |
Jul 07, 2021 | 31.80 | 31.80 | 29.00 | 30.00 | 7,457 | +0.40(+1.35%) |
Jul 06, 2021 | 32.00 | 32.00 | 29.60 | 29.60 | 2,100 | -2.40(-7.50%) |
Jul 02, 2021 | 31.75 | 32.30 | 30.30 | 32.00 | 4,094 | +0.70(+2.24%) |
Jul 01, 2021 | 30.00 | 32.50 | 30.00 | 31.30 | 13,576 | +1.00(+3.30%) |
Jun 30, 2021 | 30.10 | 30.50 | 29.10 | 30.30 | 1,641 | -0.25(-0.82%) |
Jun 29, 2021 | 30.50 | 31.40 | 29.60 | 30.55 | 2,194 | -0.35(-1.13%) |
Jun 28, 2021 | 28.70 | 31.20 | 28.70 | 30.90 | 15,413 | +1.80(+6.19%) |
Jun 25, 2021 | 29.20 | 29.67 | 28.60 | 29.10 | 1,317 | -0.30(-1.02%) |
Jun 24, 2021 | 27.70 | 30.45 | 27.51 | 29.40 | 6,471 | +0.90(+3.16%) |
Jun 23, 2021 | 28.70 | 29.20 | 28.30 | 28.50 | 3,047 | -0.40(-1.38%) |
Jun 22, 2021 | 28.30 | 29.20 | 28.08 | 28.90 | 2,733 | -0.10(-0.34%) |
Jun 21, 2021 | 29.20 | 29.20 | 28.55 | 29.00 | 5,033 | -0.20(-0.68%) |
Jun 18, 2021 | 29.70 | 30.00 | 28.90 | 29.20 | 1,574 | -0.50(-1.68%) |
Jun 17, 2021 | 29.90 | 30.10 | 29.00 | 29.70 | 4,414 | -0.30(-1.00%) |
Jun 16, 2021 | 29.20 | 30.50 | 28.85 | 30.00 | 10,271 | +0.40(+1.35%) |
Jun 15, 2021 | 30.10 | 30.43 | 29.00 | 29.60 | 9,247 | -0.30(-1.00%) |
Jun 14, 2021 | 30.50 | 30.60 | 29.00 | 29.90 | 5,383 | +0.50(+1.70%) |
Jun 11, 2021 | 30.60 | 30.60 | 29.00 | 29.40 | 4,835 | -1.60(-5.16%) |
Jun 10, 2021 | 30.30 | 31.00 | 28.90 | 31.00 | 14,273 | +1.20(+4.03%) |
Jun 09, 2021 | 30.00 | 30.39 | 28.00 | 29.80 | 5,840 | +0.80(+2.76%) |
Jun 08, 2021 | 30.90 | 31.00 | 28.80 | 29.00 | 12,449 | -1.90(-6.15%) |
Jun 07, 2021 | 29.20 | 31.60 | 29.00 | 30.90 | 14,675 | +1.70(+5.82%) |
Jun 04, 2021 | 29.10 | 30.00 | 28.84 | 29.20 | 4,108 | +0.00(+0.00%) |
Jun 03, 2021 | 28.50 | 29.40 | 27.00 | 29.20 | 8,856 | +1.10(+3.91%) |
Jun 02, 2021 | 28.20 | 29.50 | 27.60 | 28.10 | 10,119 | -0.30(-1.06%) |