Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 0 | +0.00(+0.00%) | ||||
May 20, 2022 | 4.260 | 4.350 | 4.140 | 4.230 | 86,422 | -0.04(-0.94%) |
May 19, 2022 | 4.160 | 4.300 | 4.021 | 4.270 | 88,164 | +0.07(+1.67%) |
May 18, 2022 | 4.500 | 4.620 | 4.160 | 4.200 | 134,768 | -0.27(-6.04%) |
May 17, 2022 | 4.100 | 4.540 | 4.100 | 4.470 | 197,746 | +0.39(+9.56%) |
May 16, 2022 | 4.000 | 4.240 | 3.916 | 4.080 | 236,632 | -0.03(-0.73%) |
May 13, 2022 | 4.460 | 4.540 | 4.020 | 4.110 | 365,982 | -0.25(-5.73%) |
May 12, 2022 | 4.580 | 4.590 | 4.290 | 4.360 | 164,714 | -0.23(-5.01%) |
May 11, 2022 | 4.690 | 4.950 | 4.500 | 4.590 | 149,224 | -0.26(-5.36%) |
May 10, 2022 | 4.790 | 4.950 | 4.500 | 4.850 | 189,931 | +0.22(+4.75%) |
May 09, 2022 | 5.050 | 5.260 | 4.620 | 4.630 | 212,635 | -0.61(-11.64%) |
May 06, 2022 | 5.390 | 5.390 | 4.740 | 5.240 | 399,110 | -0.23(-4.20%) |
May 05, 2022 | 6.250 | 6.291 | 5.400 | 5.470 | 307,690 | -0.80(-12.76%) |
May 04, 2022 | 6.430 | 6.430 | 6.120 | 6.270 | 81,144 | -0.24(-3.69%) |
May 03, 2022 | 6.360 | 6.520 | 6.000 | 6.510 | 104,929 | +0.07(+1.09%) |
May 02, 2022 | 6.280 | 6.540 | 6.100 | 6.440 | 131,534 | +0.23(+3.70%) |
Apr 29, 2022 | 6.060 | 6.420 | 6.020 | 6.210 | 122,860 | +0.24(+4.02%) |
Apr 28, 2022 | 6.240 | 6.260 | 5.780 | 5.970 | 266,816 | -0.25(-4.02%) |
Apr 27, 2022 | 6.310 | 6.535 | 6.110 | 6.220 | 181,060 | -0.18(-2.81%) |
Apr 26, 2022 | 6.820 | 6.930 | 6.360 | 6.400 | 158,636 | -0.60(-8.57%) |
Apr 25, 2022 | 6.450 | 7.010 | 6.250 | 7.000 | 209,316 | +0.55(+8.53%) |
Apr 22, 2022 | 6.380 | 6.450 | 6.260 | 6.450 | 98,154 | -0.02(-0.31%) |
Apr 21, 2022 | 6.790 | 6.840 | 6.310 | 6.470 | 105,554 | -0.20(-3.00%) |
Apr 20, 2022 | 6.660 | 6.710 | 6.451 | 6.670 | 58,315 | +0.13(+1.99%) |
Apr 19, 2022 | 6.160 | 6.540 | 6.050 | 6.540 | 119,538 | +0.29(+4.64%) |
Apr 18, 2022 | 6.820 | 6.820 | 6.200 | 6.250 | 179,400 | -0.55(-8.09%) |
Apr 14, 2022 | 6.800 | 7.000 | 6.450 | 6.800 | 148,472 | +0.00(+0.00%) |
Apr 13, 2022 | 6.620 | 6.900 | 6.400 | 6.800 | 218,999 | +0.11(+1.64%) |
Apr 12, 2022 | 7.310 | 7.470 | 6.560 | 6.690 | 491,545 | -0.57(-7.85%) |
Apr 11, 2022 | 7.270 | 7.989 | 7.000 | 7.260 | 314,837 | -0.21(-2.81%) |
Apr 08, 2022 | 7.790 | 8.480 | 7.371 | 7.470 | 480,827 | -0.30(-3.86%) |
Apr 07, 2022 | 7.200 | 7.850 | 6.920 | 7.770 | 258,073 | +0.61(+8.52%) |
Apr 06, 2022 | 7.240 | 7.510 | 6.420 | 7.160 | 699,574 | -0.17(-2.32%) |
Apr 05, 2022 | 6.420 | 7.630 | 6.420 | 7.330 | 825,767 | +1.03(+16.35%) |
Apr 04, 2022 | 6.740 | 6.770 | 6.150 | 6.300 | 8,676,416 | -0.50(-7.35%) |
Apr 01, 2022 | 6.220 | 6.820 | 6.070 | 6.800 | 399,708 | +0.55(+8.80%) |
Mar 31, 2022 | 6.500 | 6.500 | 5.730 | 6.250 | 314,996 | -0.34(-5.16%) |
Mar 30, 2022 | 6.550 | 6.900 | 6.440 | 6.590 | 234,333 | -0.03(-0.45%) |
Mar 29, 2022 | 6.330 | 6.680 | 6.140 | 6.620 | 121,007 | +0.46(+7.47%) |
Mar 28, 2022 | 5.840 | 6.410 | 5.840 | 6.160 | 119,823 | +0.36(+6.21%) |
Mar 25, 2022 | 6.190 | 6.195 | 5.700 | 5.800 | 182,945 | -0.49(-7.79%) |
Mar 24, 2022 | 6.520 | 6.650 | 6.130 | 6.290 | 130,743 | -0.23(-3.53%) |
Mar 23, 2022 | 6.750 | 6.860 | 6.430 | 6.520 | 78,180 | -0.27(-3.98%) |
Mar 22, 2022 | 6.660 | 7.140 | 6.660 | 6.790 | 185,512 | +0.12(+1.80%) |
Mar 21, 2022 | 6.960 | 6.960 | 6.590 | 6.670 | 76,871 | -0.38(-5.39%) |
Mar 18, 2022 | 6.950 | 7.190 | 6.580 | 7.050 | 215,548 | +0.17(+2.47%) |
Mar 17, 2022 | 6.330 | 7.040 | 6.330 | 6.880 | 116,072 | +0.53(+8.35%) |
Mar 16, 2022 | 6.500 | 6.700 | 6.110 | 6.350 | 359,524 | +0.12(+1.93%) |
Mar 15, 2022 | 6.030 | 6.319 | 5.840 | 6.230 | 321,684 | +0.19(+3.15%) |
Mar 14, 2022 | 6.150 | 6.350 | 5.890 | 6.040 | 481,460 | -0.29(-4.58%) |
Mar 11, 2022 | 7.010 | 7.080 | 6.300 | 6.330 | 125,033 | -0.58(-8.39%) |
Mar 10, 2022 | 6.970 | 6.970 | 6.540 | 6.910 | 72,550 | -0.26(-3.63%) |
Mar 09, 2022 | 7.000 | 7.330 | 6.910 | 7.170 | 104,177 | +0.41(+6.07%) |
Mar 08, 2022 | 6.520 | 7.000 | 6.320 | 6.760 | 115,832 | +0.13(+1.96%) |
Mar 07, 2022 | 6.690 | 6.950 | 6.630 | 6.630 | 119,278 | -0.18(-2.64%) |
Mar 04, 2022 | 7.030 | 7.230 | 6.700 | 6.810 | 144,260 | -0.39(-5.42%) |
Mar 03, 2022 | 7.450 | 7.460 | 7.030 | 7.200 | 104,941 | -0.21(-2.83%) |
Mar 02, 2022 | 7.310 | 7.490 | 7.100 | 7.410 | 100,349 | +0.06(+0.82%) |
Mar 01, 2022 | 7.560 | 7.916 | 7.280 | 7.350 | 129,422 | -0.29(-3.80%) |
Feb 28, 2022 | 7.670 | 7.883 | 7.370 | 7.640 | 91,986 | -0.05(-0.65%) |
Feb 25, 2022 | 7.830 | 7.770 | 7.500 | 7.690 | 99,692 | -0.16(-2.04%) |
Feb 24, 2022 | 6.980 | 7.920 | 6.900 | 7.850 | 139,469 | +0.53(+7.24%) |
Feb 23, 2022 | 7.900 | 7.990 | 7.235 | 7.320 | 182,127 | -0.61(-7.69%) |
Feb 22, 2022 | 8.270 | 8.750 | 7.860 | 7.930 | 129,901 | -0.39(-4.69%) |
Feb 18, 2022 | 8.320 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.290 | 8.490 | 8.180 | 8.290 | 350,668 | -0.21(-2.47%) |
Feb 16, 2022 | 8.760 | 8.830 | 8.400 | 8.500 | 116,550 | -0.19(-2.19%) |
Feb 15, 2022 | 9.340 | 9.340 | 8.690 | 8.690 | 160,895 | -0.23(-2.58%) |
Feb 14, 2022 | 8.860 | 9.125 | 8.700 | 8.920 | 186,783 | -0.07(-0.78%) |
Feb 11, 2022 | 9.160 | 9.340 | 8.800 | 8.990 | 226,381 | -0.06(-0.66%) |
Feb 10, 2022 | 9.010 | 9.445 | 8.990 | 9.050 | 262,599 | -0.13(-1.42%) |
Feb 09, 2022 | 9.190 | 9.460 | 9.020 | 9.180 | 222,016 | +0.13(+1.44%) |
Feb 08, 2022 | 9.210 | 9.425 | 8.976 | 9.050 | 259,405 | -0.33(-3.52%) |
Feb 07, 2022 | 8.920 | 9.560 | 8.840 | 9.380 | 211,696 | +0.46(+5.16%) |
Feb 04, 2022 | 8.770 | 9.050 | 8.490 | 8.920 | 148,776 | +0.07(+0.79%) |
Feb 03, 2022 | 8.800 | 8.850 | 99,772 | -0.25(-2.75%) | ||
Feb 02, 2022 | 9.400 | 9.458 | 9.040 | 9.100 | 189,439 | -0.11(-1.19%) |
Feb 01, 2022 | 9.110 | 9.360 | 8.685 | 9.210 | 133,287 | +0.22(+2.45%) |
Jan 31, 2022 | 8.570 | 8.990 | 106,670 | +0.59(+7.02%) | ||
Jan 28, 2022 | 8.260 | 8.600 | 7.870 | 8.400 | 194,026 | +0.01(+0.12%) |
Jan 27, 2022 | 8.560 | 8.720 | 8.280 | 8.390 | 165,688 | -0.16(-1.87%) |
Jan 26, 2022 | 8.890 | 8.960 | 8.420 | 8.550 | 175,051 | -0.09(-1.04%) |
Jan 25, 2022 | 8.730 | 8.940 | 8.370 | 8.640 | 200,877 | -0.36(-4.00%) |
Jan 24, 2022 | 8.320 | 9.140 | 8.100 | 9.000 | 310,583 | +0.36(+4.17%) |
Jan 21, 2022 | 9.190 | 9.215 | 8.440 | 8.640 | 435,500 | -0.70(-7.49%) |
Jan 20, 2022 | 9.150 | 9.870 | 9.130 | 9.340 | 176,730 | +0.21(+2.30%) |
Jan 19, 2022 | 9.270 | 9.350 | 8.990 | 9.130 | 148,969 | -0.01(-0.11%) |
Jan 18, 2022 | 9.170 | 9.630 | 9.000 | 9.140 | 386,956 | -0.30(-3.18%) |
Jan 14, 2022 | 9.440 | 0 | -0.26(-2.68%) | |||
Jan 13, 2022 | 9.580 | 10.39 | 9.365 | 9.700 | 595,774 | +0.12(+1.25%) |
Jan 12, 2022 | 9.760 | 10.50 | 9.350 | 9.580 | 1,678,827 | -1.95(-16.91%) |
Jan 11, 2022 | 11.00 | 11.58 | 10.95 | 11.53 | 415,413 | +0.51(+4.63%) |
Jan 10, 2022 | 11.15 | 11.24 | 10.70 | 11.02 | 609,060 | -0.06(-0.54%) |
Jan 07, 2022 | 11.75 | 12.54 | 10.75 | 11.08 | 998,874 | +0.00(+0.00%) |
Jan 06, 2022 | 10.58 | 11.28 | 10.35 | 11.08 | 519,210 | +0.40(+3.75%) |
Jan 05, 2022 | 10.88 | 11.26 | 10.50 | 10.68 | 423,787 | -0.21(-1.93%) |
Jan 04, 2022 | 11.46 | 12.05 | 10.66 | 10.89 | 488,900 | -0.80(-6.84%) |
Jan 03, 2022 | 10.42 | 12.58 | 10.41 | 11.69 | 991,573 | +1.60(+15.86%) |
Dec 31, 2021 | 10.42 | 11.58 | 9.910 | 10.09 | 2,030,565 | -0.45(-4.27%) |
Dec 30, 2021 | 10.56 | 10.90 | 10.37 | 10.54 | 558,885 | +0.05(+0.48%) |
Dec 29, 2021 | 10.58 | 10.71 | 10.19 | 10.49 | 414,068 | -0.27(-2.51%) |
Dec 28, 2021 | 11.15 | 11.15 | 10.35 | 10.76 | 281,819 | -0.48(-4.27%) |
Dec 27, 2021 | 11.24 | 11.52 | 11.07 | 11.24 | 119,369 | -0.07(-0.62%) |
Dec 23, 2021 | 11.00 | 11.67 | 10.86 | 11.31 | 154,451 | +0.44(+4.05%) |
Dec 22, 2021 | 10.76 | 11.24 | 10.65 | 10.87 | 171,398 | -0.12(-1.09%) |
Dec 21, 2021 | 11.04 | 11.08 | 10.30 | 10.99 | 178,080 | +0.16(+1.48%) |
Dec 20, 2021 | 10.01 | 11.24 | 10.01 | 10.83 | 347,020 | +0.47(+4.54%) |
Dec 17, 2021 | 10.07 | 10.69 | 9.840 | 10.36 | 1,704,899 | -0.10(-0.96%) |
Dec 16, 2021 | 11.95 | 12.34 | 9.980 | 10.46 | 1,268,411 | -1.26(-10.75%) |
Dec 15, 2021 | 11.62 | 12.07 | 10.83 | 11.72 | 341,274 | -0.14(-1.18%) |
Dec 14, 2021 | 13.57 | 13.87 | 11.81 | 11.86 | 555,061 | -1.72(-12.67%) |
Dec 13, 2021 | 12.44 | 14.56 | 12.34 | 13.58 | 544,410 | +0.89(+7.01%) |
Dec 10, 2021 | 10.28 | 12.85 | 10.28 | 12.69 | 616,092 | +2.34(+22.61%) |
Dec 09, 2021 | 11.00 | 11.00 | 10.00 | 10.35 | 1,349,712 | -0.68(-6.17%) |
Dec 08, 2021 | 11.86 | 12.15 | 10.26 | 11.03 | 1,720,480 | -1.01(-8.39%) |
Dec 07, 2021 | 10.60 | 12.65 | 10.12 | 12.04 | 1,489,676 | +2.04(+20.40%) |
Dec 06, 2021 | 14.24 | 14.36 | 9.865 | 10.00 | 1,984,892 | -4.25(-29.82%) |
Dec 03, 2021 | 16.20 | 16.57 | 14.00 | 14.25 | 365,638 | -1.89(-11.71%) |
Dec 02, 2021 | 17.19 | 17.49 | 15.66 | 16.14 | 120,697 | -0.84(-4.95%) |
Dec 01, 2021 | 17.91 | 18.64 | 16.34 | 16.98 | 262,598 | -0.93(-5.19%) |
Nov 30, 2021 | 18.88 | 19.65 | 18.04 | 17.91 | 467,080 | -1.14(-5.98%) |
Nov 29, 2021 | 19.07 | 19.99 | 18.52 | 19.05 | 126,874 | -0.02(-0.10%) |
Nov 26, 2021 | 20.18 | 20.23 | 18.72 | 19.07 | 168,941 | -1.78(-8.54%) |
Nov 24, 2021 | 24.26 | 24.89 | 20.18 | 20.85 | 213,656 | -3.63(-14.83%) |
Nov 23, 2021 | 24.77 | 25.32 | 23.79 | 24.48 | 47,851 | -0.38(-1.53%) |
Nov 22, 2021 | 25.60 | 26.11 | 24.43 | 24.86 | 36,159 | -0.76(-2.97%) |
Nov 19, 2021 | 26.46 | 26.46 | 25.12 | 25.62 | 40,699 | -0.59(-2.25%) |
Nov 18, 2021 | 25.30 | 26.33 | 25.83 | 26.21 | 47,982 | +0.50(+1.94%) |
Nov 17, 2021 | 25.71 | 27.00 | 25.05 | 25.71 | 85,684 | +0.08(+0.31%) |
Nov 16, 2021 | 23.85 | 26.52 | 23.43 | 25.63 | 73,922 | +2.14(+9.11%) |
Nov 15, 2021 | 23.70 | 25.01 | 22.89 | 23.49 | 942,319 | -0.42(-1.76%) |
Nov 12, 2021 | 22.02 | 24.65 | 22.02 | 23.91 | 74,446 | +1.82(+8.24%) |
Nov 11, 2021 | 21.08 | 22.48 | 21.01 | 22.09 | 120,889 | +1.33(+6.41%) |
Nov 10, 2021 | 20.34 | 20.76 | 166,741 | +0.19(+0.92%) | ||
Nov 09, 2021 | 20.22 | 21.50 | 19.25 | 20.57 | 90,018 | +0.35(+1.73%) |
Nov 08, 2021 | 23.31 | 23.33 | 20.00 | 20.22 | 121,305 | -3.17(-13.55%) |
Nov 05, 2021 | 23.35 | 23.80 | 22.28 | 23.39 | 35,872 | -0.17(-0.72%) |
Nov 04, 2021 | 23.95 | 24.41 | 22.62 | 23.56 | 31,909 | -0.38(-1.59%) |
Nov 03, 2021 | 25.06 | 25.98 | 23.64 | 23.94 | 72,434 | -1.07(-4.28%) |
Nov 02, 2021 | 25.00 | 25.98 | 24.50 | 25.01 | 141,579 | +0.24(+0.97%) |
Nov 01, 2021 | 24.56 | 25.30 | 24.18 | 24.77 | 17,844 | +0.11(+0.45%) |
Oct 29, 2021 | 25.28 | 25.28 | 24.23 | 24.66 | 36,361 | -0.83(-3.26%) |
Oct 28, 2021 | 24.76 | 25.51 | 24.74 | 25.49 | 34,955 | +0.63(+2.53%) |
Oct 27, 2021 | 24.97 | 25.80 | 24.82 | 24.86 | 56,200 | -0.18(-0.72%) |
Oct 26, 2021 | 24.81 | 25.04 | 31,553 | +0.12(+0.48%) | ||
Oct 25, 2021 | 26.04 | 26.09 | 24.22 | 24.92 | 64,479 | -1.07(-4.12%) |
Oct 22, 2021 | 26.78 | 26.78 | 25.13 | 25.99 | 97,638 | -0.66(-2.48%) |
Oct 21, 2021 | 26.03 | 26.66 | 25.58 | 26.65 | 91,996 | +0.34(+1.29%) |
Oct 20, 2021 | 26.74 | 27.00 | 25.94 | 26.31 | 75,933 | +0.01(+0.04%) |
Oct 19, 2021 | 26.36 | 26.88 | 25.65 | 26.30 | 49,319 | -0.07(-0.27%) |
Oct 18, 2021 | 27.25 | 27.63 | 26.01 | 26.37 | 49,676 | -0.88(-3.23%) |
Oct 15, 2021 | 26.85 | 27.43 | 26.66 | 27.25 | 33,362 | +0.56(+2.10%) |
Oct 14, 2021 | 25.58 | 26.83 | 25.58 | 26.69 | 46,621 | +1.17(+4.58%) |
Oct 13, 2021 | 25.02 | 25.65 | 24.51 | 25.52 | 16,828 | +0.81(+3.28%) |
Oct 12, 2021 | 24.14 | 25.07 | 23.70 | 24.71 | 33,725 | +0.37(+1.52%) |
Oct 11, 2021 | 26.82 | 27.00 | 23.95 | 24.34 | 48,844 | -2.54(-9.45%) |
Oct 08, 2021 | 26.01 | 27.63 | 25.71 | 26.88 | 114,824 | +0.77(+2.95%) |
Oct 07, 2021 | 26.03 | 27.04 | 25.82 | 26.11 | 71,485 | +0.41(+1.60%) |
Oct 06, 2021 | 23.50 | 25.81 | 23.50 | 25.70 | 97,149 | +1.97(+8.30%) |
Oct 05, 2021 | 23.18 | 24.44 | 23.18 | 23.73 | 54,493 | +0.94(+4.12%) |
Oct 04, 2021 | 23.75 | 24.18 | 21.25 | 22.79 | 130,020 | -1.12(-4.68%) |
Oct 01, 2021 | 23.32 | 24.41 | 23.32 | 23.91 | 58,056 | +0.66(+2.84%) |
Sep 30, 2021 | 21.79 | 23.54 | 21.45 | 23.25 | 72,182 | +1.58(+7.29%) |
Sep 29, 2021 | 21.42 | 21.85 | 21.31 | 21.67 | 26,564 | +0.48(+2.27%) |
Sep 28, 2021 | 20.81 | 21.50 | 20.44 | 21.19 | 51,004 | +0.34(+1.63%) |
Sep 27, 2021 | 20.62 | 21.24 | 20.56 | 20.85 | 57,232 | +0.23(+1.12%) |
Sep 24, 2021 | 21.43 | 21.49 | 20.61 | 20.62 | 45,387 | -1.03(-4.76%) |
Sep 23, 2021 | 21.05 | 22.15 | 21.05 | 21.65 | 46,198 | +0.51(+2.41%) |
Sep 22, 2021 | 20.61 | 21.92 | 20.61 | 21.14 | 52,198 | +0.20(+0.96%) |
Sep 21, 2021 | 21.20 | 21.53 | 20.22 | 20.94 | 94,787 | -0.52(-2.42%) |
Sep 20, 2021 | 26.35 | 26.35 | 20.80 | 21.46 | 214,208 | -6.62(-23.58%) |
Sep 17, 2021 | 26.96 | 29.00 | 26.75 | 28.08 | 315,328 | +1.28(+4.78%) |
Sep 16, 2021 | 26.78 | 27.57 | 26.62 | 26.80 | 70,428 | -0.18(-0.67%) |
Sep 15, 2021 | 27.25 | 28.00 | 26.65 | 26.98 | 43,496 | -0.43(-1.57%) |
Sep 14, 2021 | 26.10 | 27.45 | 25.79 | 27.41 | 52,580 | +1.52(+5.87%) |
Sep 13, 2021 | 29.00 | 29.11 | 25.50 | 25.89 | 79,911 | -3.07(-10.60%) |
Sep 10, 2021 | 26.53 | 29.15 | 26.53 | 28.96 | 130,093 | +2.50(+9.45%) |
Sep 09, 2021 | 26.21 | 26.89 | 25.91 | 26.46 | 79,312 | +0.09(+0.34%) |
Sep 08, 2021 | 26.17 | 26.51 | 25.36 | 26.37 | 32,096 | +0.20(+0.76%) |
Sep 07, 2021 | 24.93 | 26.68 | 24.93 | 26.17 | 54,545 | +1.57(+6.38%) |
Sep 03, 2021 | 26.00 | 26.00 | 24.80 | 24.60 | 36,219 | -0.72(-2.84%) |
Sep 02, 2021 | 26.28 | 26.60 | 25.01 | 25.32 | 53,890 | -0.91(-3.47%) |
Sep 01, 2021 | 26.12 | 26.95 | 25.90 | 26.23 | 40,168 | +0.28(+1.08%) |
Aug 31, 2021 | 26.00 | 26.70 | 25.30 | 25.95 | 33,050 | -0.20(-0.76%) |
Aug 30, 2021 | 26.45 | 26.45 | 25.02 | 26.15 | 30,903 | -0.25(-0.95%) |
Aug 27, 2021 | 25.82 | 26.99 | 25.82 | 26.40 | 46,573 | +0.53(+2.05%) |
Aug 26, 2021 | 25.26 | 26.09 | 24.75 | 25.87 | 42,888 | +0.64(+2.54%) |
Aug 25, 2021 | 24.61 | 25.58 | 23.89 | 25.23 | 67,891 | +0.83(+3.40%) |
Aug 24, 2021 | 23.46 | 25.00 | 23.46 | 24.40 | 52,379 | +1.17(+5.04%) |
Aug 23, 2021 | 23.34 | 24.09 | 22.59 | 23.23 | 38,561 | +0.12(+0.52%) |
Aug 20, 2021 | 22.27 | 23.55 | 22.27 | 23.11 | 23,254 | +0.94(+4.24%) |
Aug 19, 2021 | 22.62 | 23.03 | 21.69 | 22.17 | 45,971 | -1.00(-4.32%) |
Aug 18, 2021 | 23.15 | 23.68 | 22.93 | 23.17 | 40,057 | +0.21(+0.91%) |
Aug 17, 2021 | 23.02 | 23.44 | 22.71 | 22.96 | 63,690 | -0.59(-2.51%) |
Aug 16, 2021 | 24.04 | 24.17 | 23.23 | 23.55 | 76,949 | -0.50(-2.08%) |
Aug 13, 2021 | 24.01 | 24.22 | 23.41 | 24.05 | 31,667 | +0.05(+0.21%) |
Aug 12, 2021 | 24.78 | 24.78 | 23.71 | 24.00 | 30,028 | -0.60(-2.44%) |
Aug 11, 2021 | 24.84 | 25.20 | 24.01 | 24.60 | 165,317 | -0.16(-0.65%) |
Aug 10, 2021 | 23.89 | 25.03 | 23.13 | 24.76 | 115,302 | +0.95(+3.99%) |
Aug 09, 2021 | 21.77 | 23.97 | 21.58 | 23.81 | 156,587 | +2.14(+9.88%) |
Aug 06, 2021 | 22.95 | 23.39 | 21.31 | 21.67 | 105,282 | -1.33(-5.78%) |
Aug 05, 2021 | 21.87 | 23.22 | 21.67 | 23.00 | 66,728 | +1.35(+6.24%) |
Aug 04, 2021 | 21.47 | 21.99 | 20.99 | 21.65 | 95,886 | +0.15(+0.70%) |
Aug 03, 2021 | 21.35 | 22.00 | 20.19 | 21.50 | 120,505 | +0.47(+2.23%) |
Aug 02, 2021 | 20.39 | 21.77 | 20.33 | 21.03 | 129,294 | +0.50(+2.44%) |
Jul 30, 2021 | 21.44 | 21.53 | 20.00 | 20.53 | 145,343 | -0.71(-3.34%) |
Jul 29, 2021 | 22.65 | 23.48 | 20.35 | 21.24 | 315,368 | -1.59(-6.96%) |
Jul 28, 2021 | 22.89 | 23.71 | 22.12 | 22.83 | 186,126 | +0.05(+0.22%) |
Jul 27, 2021 | 23.35 | 23.99 | 21.89 | 22.78 | 183,200 | -0.78(-3.31%) |
Jul 26, 2021 | 24.23 | 25.35 | 22.93 | 23.56 | 215,201 | -1.06(-4.31%) |
Jul 23, 2021 | 25.00 | 25.40 | 23.83 | 24.62 | 153,089 | -0.80(-3.15%) |
Jul 22, 2021 | 24.42 | 25.64 | 23.92 | 25.42 | 237,821 | +1.00(+4.10%) |
Jul 21, 2021 | 25.50 | 26.43 | 24.15 | 24.42 | 504,822 | -1.02(-4.01%) |
Jul 20, 2021 | 23.00 | 25.80 | 22.41 | 25.44 | 285,667 | +2.58(+11.29%) |
Jul 19, 2021 | 21.29 | 23.75 | 20.65 | 22.86 | 393,407 | +0.18(+0.79%) |
Jul 16, 2021 | 23.22 | 23.50 | 22.35 | 22.68 | 269,892 | -0.40(-1.73%) |
Jul 15, 2021 | 22.38 | 23.42 | 22.31 | 23.08 | 203,472 | +0.82(+3.68%) |
Jul 14, 2021 | 21.41 | 22.70 | 21.10 | 22.26 | 210,210 | +0.82(+3.82%) |
Jul 13, 2021 | 21.06 | 22.41 | 20.98 | 21.44 | 232,928 | -0.06(-0.28%) |
Jul 12, 2021 | 19.98 | 22.22 | 19.78 | 21.50 | 195,429 | +1.01(+4.93%) |
Jul 09, 2021 | 19.58 | 20.61 | 19.01 | 20.49 | 188,986 | +0.97(+4.97%) |
Jul 08, 2021 | 19.51 | 19.75 | 18.80 | 19.52 | 142,204 | -0.68(-3.37%) |
Jul 07, 2021 | 21.57 | 21.57 | 18.46 | 20.20 | 371,217 | -1.68(-7.68%) |
Jul 06, 2021 | 22.15 | 22.56 | 20.44 | 21.88 | 258,602 | -0.31(-1.40%) |
Jul 02, 2021 | 23.44 | 23.78 | 21.53 | 22.19 | 203,983 | -1.29(-5.49%) |
Jul 01, 2021 | 27.02 | 27.29 | 22.75 | 23.48 | 216,996 | -4.23(-15.27%) |
Jun 30, 2021 | 22.76 | 28.50 | 21.78 | 27.71 | 933,028 | +5.44(+24.43%) |
Jun 29, 2021 | 26.40 | 27.15 | 21.76 | 22.27 | 959,030 | -3.96(-15.10%) |
Jun 28, 2021 | 25.73 | 27.49 | 25.73 | 26.23 | 458,952 | +0.49(+1.90%) |
Jun 25, 2021 | 26.56 | 27.39 | 25.41 | 25.74 | 144,554 | -1.02(-3.81%) |
Jun 24, 2021 | 25.85 | 27.60 | 25.85 | 26.76 | 318,739 | +0.98(+3.80%) |
Jun 23, 2021 | 25.93 | 26.09 | 25.19 | 25.78 | 188,581 | +0.01(+0.04%) |
Jun 22, 2021 | 27.86 | 27.86 | 25.19 | 25.77 | 407,701 | -2.38(-8.45%) |
Jun 21, 2021 | 26.77 | 28.21 | 26.03 | 28.15 | 309,982 | +1.35(+5.04%) |
Jun 18, 2021 | 30.20 | 30.70 | 26.65 | 26.80 | 437,077 | -4.12(-13.32%) |
Jun 17, 2021 | 30.69 | 32.43 | 30.08 | 30.92 | 321,397 | +1.09(+3.65%) |
Jun 16, 2021 | 30.60 | 31.35 | 29.17 | 29.83 | 319,215 | -1.04(-3.37%) |
Jun 15, 2021 | 33.12 | 34.12 | 30.87 | 30.87 | 378,306 | -2.58(-7.71%) |
Jun 14, 2021 | 37.21 | 37.88 | 33.16 | 33.45 | 325,676 | -3.45(-9.35%) |
Jun 11, 2021 | 35.34 | 37.40 | 35.34 | 36.90 | 372,807 | +1.59(+4.50%) |
Jun 10, 2021 | 34.00 | 37.00 | 33.31 | 35.31 | 434,595 | +1.39(+4.10%) |
Jun 09, 2021 | 34.97 | 35.60 | 32.38 | 33.92 | 783,776 | -1.11(-3.17%) |
Jun 08, 2021 | 31.61 | 35.50 | 31.38 | 35.03 | 570,445 | +3.04(+9.50%) |
Jun 07, 2021 | 26.71 | 32.45 | 26.53 | 31.99 | 785,776 | +4.72(+17.31%) |
Jun 04, 2021 | 26.30 | 27.32 | 25.74 | 27.27 | 248,960 | +1.00(+3.81%) |
Jun 03, 2021 | 27.02 | 27.44 | 25.90 | 26.27 | 232,823 | -1.08(-3.95%) |
Jun 02, 2021 | 29.80 | 29.92 | 26.82 | 27.35 | 555,101 | -2.30(-7.76%) |