Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.800 | 6.800 | 5.414 | 6.000 | 14,885 | -0.08(-1.38%) |
Jun 29, 2022 | 6.700 | 7.100 | 5.468 | 6.084 | 78,747 | -1.02(-14.31%) |
Jun 28, 2022 | 8.410 | 9.300 | 6.900 | 7.100 | 38,291 | -0.60(-7.84%) |
Jun 27, 2022 | 9.000 | 9.200 | 7.702 | 7.704 | 146,350 | +1.50(+24.10%) |
Jun 24, 2022 | 11.60 | 13.00 | 4.674 | 6.208 | 50,559 | -5.47(-46.86%) |
Jun 23, 2022 | 12.60 | 12.60 | 11.61 | 11.68 | 417 | -0.69(-5.61%) |
Jun 22, 2022 | 12.17 | 12.60 | 11.51 | 12.38 | 876 | +0.34(+2.84%) |
Jun 21, 2022 | 11.41 | 12.22 | 11.41 | 12.03 | 1,040 | +0.03(+0.28%) |
Jun 17, 2022 | 11.20 | 12.80 | 11.20 | 12.00 | 1,064 | -0.79(-6.21%) |
Jun 16, 2022 | 12.01 | 12.80 | 12.01 | 12.79 | 546 | +0.59(+4.87%) |
Jun 15, 2022 | 12.34 | 12.87 | 12.10 | 12.20 | 552 | +0.40(+3.39%) |
Jun 14, 2022 | 11.60 | 12.55 | 11.60 | 11.80 | 519 | -0.40(-3.29%) |
Jun 13, 2022 | 12.71 | 12.80 | 12.12 | 12.20 | 266 | -0.85(-6.48%) |
Jun 10, 2022 | 13.34 | 13.34 | 12.20 | 13.05 | 392 | +0.74(+5.98%) |
Jun 09, 2022 | 13.20 | 13.34 | 12.20 | 12.31 | 381 | -0.20(-1.58%) |
Jun 08, 2022 | 11.54 | 13.40 | 11.54 | 12.51 | 641 | +0.35(+2.88%) |
Jun 07, 2022 | 11.40 | 12.80 | 11.34 | 12.16 | 1,185 | -1.24(-9.25%) |
Jun 06, 2022 | 13.40 | 13.80 | 12.29 | 13.40 | 629 | +0.50(+3.88%) |
Jun 03, 2022 | 12.60 | 13.20 | 12.40 | 12.90 | 164 | +0.50(+4.02%) |
Jun 02, 2022 | 13.20 | 13.20 | 12.40 | 12.40 | 293 | -0.80(-6.05%) |
Jun 01, 2022 | 11.50 | 13.20 | 11.50 | 13.20 | 301 | +0.00(+0.02%) |
May 31, 2022 | 13.20 | 13.20 | 12.00 | 13.20 | 710 | +0.40(+3.11%) |
May 27, 2022 | 13.60 | 13.60 | 12.00 | 12.80 | 293 | +0.80(+6.67%) |
May 26, 2022 | 11.20 | 12.40 | 11.20 | 12.00 | 1,167 | +0.40(+3.41%) |
May 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 418 | -0.17(-1.43%) |
May 24, 2022 | 13.80 | 13.80 | 11.76 | 11.77 | 1,039 | -1.83(-13.44%) |
May 23, 2022 | 11.80 | 13.80 | 11.40 | 13.60 | 823 | +0.88(+6.92%) |
May 20, 2022 | 13.39 | 13.80 | 12.72 | 12.72 | 496 | -0.88(-6.44%) |
May 19, 2022 | 12.02 | 13.99 | 12.02 | 13.60 | 292 | +0.08(+0.59%) |
May 18, 2022 | 15.40 | 15.60 | 12.61 | 13.52 | 369 | +0.92(+7.27%) |
May 17, 2022 | 11.20 | 12.79 | 11.20 | 12.60 | 282 | +1.18(+10.29%) |
May 16, 2022 | 11.60 | 11.80 | 11.25 | 11.42 | 186 | +0.07(+0.62%) |
May 13, 2022 | 11.20 | 12.20 | 11.20 | 11.35 | 644 | -0.36(-3.11%) |
May 12, 2022 | 11.38 | 13.50 | 11.38 | 11.72 | 1,728 | +0.34(+2.97%) |
May 11, 2022 | 11.83 | 12.49 | 10.61 | 11.38 | 1,548 | -0.81(-6.68%) |
May 10, 2022 | 13.00 | 13.16 | 11.20 | 12.19 | 713 | +0.89(+7.89%) |
May 09, 2022 | 12.61 | 12.61 | 11.20 | 11.30 | 2,871 | -1.70(-13.06%) |
May 06, 2022 | 13.04 | 13.97 | 13.00 | 13.00 | 1,245 | +0.38(+2.98%) |
May 05, 2022 | 12.80 | 14.00 | 12.62 | 12.62 | 1,002 | -0.48(-3.63%) |
May 04, 2022 | 12.78 | 13.60 | 12.48 | 13.10 | 671 | +0.68(+5.48%) |
May 03, 2022 | 14.00 | 14.00 | 12.31 | 12.42 | 369 | -1.20(-8.81%) |
May 02, 2022 | 14.60 | 15.00 | 13.19 | 13.62 | 775 | -0.91(-6.26%) |
Apr 29, 2022 | 13.46 | 14.60 | 13.23 | 14.53 | 1,431 | +1.52(+11.70%) |
Apr 28, 2022 | 12.60 | 14.77 | 12.20 | 13.01 | 1,099 | +0.03(+0.22%) |
Apr 27, 2022 | 13.00 | 13.40 | 12.27 | 12.98 | 718 | -0.22(-1.67%) |
Apr 26, 2022 | 14.89 | 14.95 | 13.20 | 13.20 | 945 | -0.24(-1.77%) |
Apr 25, 2022 | 12.80 | 15.60 | 11.40 | 13.44 | 3,192 | +0.64(+4.98%) |
Apr 22, 2022 | 11.43 | 13.80 | 11.43 | 12.80 | 2,654 | +1.00(+8.47%) |
Apr 21, 2022 | 11.89 | 12.73 | 11.80 | 11.80 | 698 | -0.08(-0.67%) |
Apr 20, 2022 | 12.42 | 12.90 | 11.01 | 11.88 | 3,726 | -0.76(-6.04%) |
Apr 19, 2022 | 13.47 | 13.88 | 12.43 | 12.64 | 1,325 | -0.96(-7.06%) |
Apr 18, 2022 | 14.20 | 14.70 | 13.60 | 13.60 | 340 | -0.60(-4.24%) |
Apr 14, 2022 | 15.79 | 15.79 | 13.05 | 14.21 | 3,496 | -0.97(-6.42%) |
Apr 13, 2022 | 16.18 | 16.19 | 14.80 | 15.18 | 879 | +0.18(+1.20%) |
Apr 12, 2022 | 15.80 | 15.80 | 14.93 | 15.00 | 1,258 | -0.60(-3.85%) |
Apr 11, 2022 | 15.80 | 16.20 | 15.07 | 15.60 | 876 | +0.21(+1.39%) |
Apr 08, 2022 | 15.00 | 15.99 | 15.00 | 15.39 | 689 | +0.39(+2.57%) |
Apr 07, 2022 | 15.40 | 16.00 | 15.00 | 15.00 | 2,443 | -0.40(-2.60%) |
Apr 06, 2022 | 15.40 | 16.20 | 15.40 | 15.40 | 831 | -0.20(-1.28%) |
Apr 05, 2022 | 16.20 | 16.20 | 15.50 | 15.60 | 1,044 | +0.10(+0.65%) |
Apr 04, 2022 | 15.80 | 15.74 | 14.80 | 15.50 | 3,586 | -0.06(-0.40%) |
Apr 01, 2022 | 16.25 | 16.96 | 15.50 | 15.56 | 8,079 | -0.63(-3.89%) |
Mar 31, 2022 | 16.96 | 16.96 | 15.55 | 16.19 | 5,961 | -0.41(-2.46%) |
Mar 30, 2022 | 15.20 | 17.00 | 15.20 | 16.60 | 3,297 | +0.60(+3.75%) |
Mar 29, 2022 | 16.20 | 16.66 | 15.20 | 16.00 | 4,984 | +0.50(+3.23%) |
Mar 28, 2022 | 16.00 | 16.00 | 13.66 | 15.50 | 2,189 | +1.50(+10.71%) |
Mar 25, 2022 | 13.58 | 15.33 | 13.00 | 14.00 | 2,270 | +0.00(+0.00%) |
Mar 24, 2022 | 12.80 | 15.80 | 12.60 | 14.00 | 7,657 | +0.60(+4.48%) |
Mar 23, 2022 | 12.21 | 13.94 | 12.21 | 13.40 | 1,640 | +0.66(+5.18%) |
Mar 22, 2022 | 13.29 | 13.80 | 12.21 | 12.74 | 2,082 | +0.08(+0.63%) |
Mar 21, 2022 | 12.24 | 12.80 | 12.20 | 12.66 | 172 | +0.41(+3.33%) |
Mar 18, 2022 | 12.00 | 12.80 | 11.02 | 12.25 | 2,129 | +0.25(+2.07%) |
Mar 17, 2022 | 11.96 | 12.40 | 11.93 | 12.00 | 2,931 | +0.30(+2.58%) |
Mar 16, 2022 | 11.00 | 11.96 | 10.17 | 11.70 | 1,854 | +1.10(+10.40%) |
Mar 15, 2022 | 10.40 | 11.10 | 10.28 | 10.60 | 1,006 | -0.12(-1.12%) |
Mar 14, 2022 | 11.80 | 11.80 | 10.56 | 10.72 | 1,584 | -0.96(-8.22%) |
Mar 11, 2022 | 11.58 | 11.76 | 11.40 | 11.68 | 1,503 | -0.25(-2.10%) |
Mar 10, 2022 | 11.95 | 11.95 | 11.26 | 11.93 | 603 | +0.17(+1.45%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.20 | 11.76 | 862 | +0.67(+6.02%) |
Mar 08, 2022 | 11.20 | 11.44 | 10.00 | 11.09 | 4,255 | +0.05(+0.45%) |
Mar 07, 2022 | 11.20 | 11.84 | 11.04 | 11.04 | 1,707 | -0.16(-1.41%) |
Mar 04, 2022 | 12.20 | 12.27 | 11.20 | 11.20 | 1,474 | -0.48(-4.11%) |
Mar 03, 2022 | 12.30 | 12.30 | 11.64 | 11.68 | 549 | -0.34(-2.84%) |
Mar 02, 2022 | 11.57 | 12.22 | 11.57 | 12.02 | 452 | +0.36(+3.10%) |
Mar 01, 2022 | 12.00 | 12.28 | 11.66 | 11.66 | 1,188 | -0.09(-0.80%) |
Feb 28, 2022 | 12.00 | 12.26 | 11.00 | 11.75 | 2,014 | -0.25(-2.05%) |
Feb 25, 2022 | 12.33 | 12.36 | 12.00 | 12.00 | 559 | -0.20(-1.64%) |
Feb 24, 2022 | 12.60 | 12.60 | 11.31 | 12.20 | 4,023 | -0.80(-6.15%) |
Feb 23, 2022 | 13.00 | 13.63 | 13.00 | 13.00 | 1,374 | -0.00(-0.02%) |
Feb 22, 2022 | 13.65 | 13.65 | 13.30 | 13.00 | 1,244 | +0.00(+0.00%) |
Feb 18, 2022 | 13.00 | 0 | +0.16(+1.26%) | |||
Feb 17, 2022 | 13.45 | 13.45 | 12.76 | 12.84 | 919 | -0.64(-4.75%) |
Feb 16, 2022 | 13.00 | 13.76 | 13.00 | 13.48 | 512 | -0.29(-2.12%) |
Feb 15, 2022 | 13.40 | 14.00 | 13.40 | 13.77 | 196 | +0.37(+2.78%) |
Feb 14, 2022 | 12.96 | 14.00 | 12.84 | 13.40 | 1,714 | +0.58(+4.52%) |
Feb 11, 2022 | 13.70 | 14.16 | 12.60 | 12.82 | 5,201 | -1.26(-8.95%) |
Feb 10, 2022 | 14.00 | 14.76 | 13.70 | 14.08 | 2,152 | -0.12(-0.85%) |
Feb 09, 2022 | 13.69 | 14.96 | 13.69 | 14.20 | 3,241 | -0.13(-0.93%) |
Feb 08, 2022 | 14.96 | 15.02 | 13.77 | 14.33 | 1,868 | -0.29(-1.98%) |
Feb 07, 2022 | 14.20 | 15.00 | 13.20 | 14.62 | 4,346 | -0.08(-0.54%) |
Feb 04, 2022 | 14.20 | 15.02 | 14.20 | 14.70 | 776 | -0.20(-1.33%) |
Feb 03, 2022 | 15.00 | 14.90 | 2,191 | +0.10(+0.69%) | ||
Feb 02, 2022 | 13.44 | 14.80 | 13.40 | 14.80 | 5,790 | +1.20(+8.82%) |
Feb 01, 2022 | 13.60 | 13.60 | 13.00 | 13.60 | 2,466 | +0.60(+4.62%) |
Jan 31, 2022 | 13.60 | 12.63 | 13.00 | 5,383 | +0.18(+1.40%) | |
Jan 28, 2022 | 13.94 | 13.94 | 12.60 | 12.82 | 1,932 | -1.18(-8.43%) |
Jan 27, 2022 | 14.00 | 14.16 | 12.62 | 14.00 | 2,507 | +0.41(+3.05%) |
Jan 26, 2022 | 13.20 | 14.30 | 13.00 | 13.59 | 2,039 | +0.31(+2.34%) |
Jan 25, 2022 | 13.60 | 14.62 | 12.80 | 13.28 | 6,320 | -0.23(-1.67%) |
Jan 24, 2022 | 13.40 | 14.80 | 13.40 | 13.50 | 3,678 | +0.57(+4.44%) |
Jan 21, 2022 | 14.20 | 14.80 | 12.60 | 12.93 | 7,491 | -1.17(-8.29%) |
Jan 20, 2022 | 14.40 | 16.00 | 13.80 | 14.10 | 5,112 | -0.22(-1.55%) |
Jan 19, 2022 | 14.40 | 15.30 | 13.20 | 14.32 | 4,000 | +0.11(+0.80%) |
Jan 18, 2022 | 15.00 | 15.40 | 13.60 | 14.20 | 5,039 | -1.29(-8.34%) |
Jan 14, 2022 | 15.50 | 0 | -0.33(-2.06%) | |||
Jan 13, 2022 | 16.64 | 17.22 | 15.30 | 15.82 | 7,589 | -0.68(-4.12%) |
Jan 12, 2022 | 17.20 | 17.20 | 16.20 | 16.50 | 14,320 | +0.10(+0.60%) |
Jan 11, 2022 | 17.00 | 17.40 | 16.20 | 16.40 | 9,571 | -0.79(-4.62%) |
Jan 10, 2022 | 17.20 | 17.60 | 16.80 | 17.20 | 8,241 | +0.00(+0.00%) |
Jan 07, 2022 | 18.27 | 18.27 | 17.00 | 17.20 | 6,497 | -0.40(-2.28%) |
Jan 06, 2022 | 18.60 | 18.60 | 16.73 | 17.60 | 31,076 | -2.30(-11.57%) |
Jan 05, 2022 | 20.60 | 24.60 | 18.96 | 19.90 | 158,840 | -0.30(-1.48%) |
Jan 04, 2022 | 23.80 | 29.19 | 18.80 | 20.20 | 97,801 | -2.00(-9.01%) |
Jan 03, 2022 | 20.60 | 22.80 | 20.60 | 22.20 | 2,491 | +1.40(+6.73%) |
Dec 31, 2021 | 20.40 | 21.60 | 20.40 | 20.80 | 2,860 | -0.40(-1.89%) |
Dec 30, 2021 | 20.60 | 22.17 | 20.60 | 21.20 | 3,042 | +1.00(+4.95%) |
Dec 29, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 3,406 | -0.80(-3.81%) |
Dec 28, 2021 | 21.40 | 21.60 | 20.60 | 21.00 | 3,409 | +0.40(+1.94%) |
Dec 27, 2021 | 22.20 | 22.20 | 20.20 | 20.60 | 7,753 | -1.80(-8.04%) |
Dec 23, 2021 | 22.20 | 23.80 | 22.20 | 22.40 | 1,292 | -0.40(-1.75%) |
Dec 22, 2021 | 24.00 | 24.40 | 22.20 | 22.80 | 2,426 | -1.60(-6.56%) |
Dec 21, 2021 | 21.80 | 24.60 | 20.80 | 24.40 | 3,141 | +2.20(+9.91%) |
Dec 20, 2021 | 22.40 | 22.40 | 21.60 | 22.20 | 3,242 | -0.40(-1.77%) |
Dec 17, 2021 | 22.20 | 23.00 | 21.20 | 22.60 | 2,280 | +1.00(+4.63%) |
Dec 16, 2021 | 22.80 | 23.40 | 21.40 | 21.60 | 1,959 | -1.40(-6.09%) |
Dec 15, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 2,925 | -0.60(-2.54%) |
Dec 14, 2021 | 23.60 | 23.74 | 23.40 | 23.60 | 1,558 | -0.20(-0.84%) |
Dec 13, 2021 | 24.00 | 24.40 | 23.40 | 23.80 | 1,891 | -0.60(-2.46%) |
Dec 10, 2021 | 24.00 | 25.40 | 24.00 | 24.40 | 1,180 | +0.40(+1.67%) |
Dec 09, 2021 | 25.60 | 25.80 | 24.00 | 24.00 | 2,754 | -0.60(-2.44%) |
Dec 08, 2021 | 24.80 | 25.00 | 24.40 | 24.60 | 1,446 | +0.60(+2.50%) |
Dec 07, 2021 | 22.80 | 24.40 | 22.31 | 24.00 | 1,605 | +0.80(+3.45%) |
Dec 06, 2021 | 23.20 | 23.80 | 22.20 | 23.20 | 2,399 | -0.20(-0.85%) |
Dec 03, 2021 | 24.40 | 24.80 | 22.40 | 23.40 | 3,081 | -0.20(-0.85%) |
Dec 02, 2021 | 24.00 | 24.39 | 23.00 | 23.60 | 4,395 | -0.20(-0.84%) |
Dec 01, 2021 | 26.00 | 26.80 | 23.60 | 23.80 | 4,596 | -1.80(-7.03%) |
Nov 30, 2021 | 26.40 | 26.50 | 25.60 | 25.60 | 1,862 | -0.60(-2.29%) |
Nov 29, 2021 | 26.00 | 27.00 | 25.40 | 26.20 | 4,497 | +1.00(+3.97%) |
Nov 26, 2021 | 25.20 | 25.40 | 25.10 | 25.20 | 1,364 | -0.60(-2.33%) |
Nov 24, 2021 | 25.00 | 26.40 | 25.00 | 25.80 | 2,223 | +0.60(+2.38%) |
Nov 23, 2021 | 25.60 | 26.40 | 25.00 | 25.20 | 2,026 | -0.20(-0.79%) |
Nov 22, 2021 | 26.60 | 26.60 | 25.40 | 25.40 | 6,583 | -1.20(-4.51%) |
Nov 19, 2021 | 25.60 | 27.00 | 25.60 | 26.60 | 2,950 | +1.20(+4.72%) |
Nov 18, 2021 | 26.40 | 26.00 | 25.40 | 25.40 | 6,580 | -1.40(-5.22%) |
Nov 17, 2021 | 28.00 | 28.17 | 26.40 | 26.80 | 7,972 | -1.00(-3.60%) |
Nov 16, 2021 | 27.60 | 28.00 | 27.20 | 27.80 | 3,904 | +0.00(+0.00%) |
Nov 15, 2021 | 28.80 | 28.99 | 27.40 | 27.80 | 2,539 | -1.20(-4.14%) |
Nov 12, 2021 | 28.00 | 29.00 | 27.46 | 29.00 | 2,383 | +0.80(+2.84%) |
Nov 11, 2021 | 28.60 | 28.60 | 27.00 | 28.20 | 8,514 | +0.00(+0.00%) |
Nov 10, 2021 | 29.40 | 28.20 | 6,191 | -1.40(-4.73%) | ||
Nov 09, 2021 | 30.20 | 30.23 | 29.20 | 29.60 | 5,352 | -1.20(-3.90%) |
Nov 08, 2021 | 30.60 | 30.80 | 30.20 | 30.80 | 1,865 | -0.40(-1.28%) |
Nov 05, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,229 | +0.20(+0.65%) |
Nov 04, 2021 | 31.40 | 31.40 | 30.60 | 31.00 | 1,717 | -0.20(-0.64%) |
Nov 03, 2021 | 30.80 | 31.80 | 30.60 | 31.20 | 1,533 | +0.60(+1.96%) |
Nov 02, 2021 | 31.40 | 31.40 | 30.20 | 30.60 | 2,881 | -0.80(-2.55%) |
Nov 01, 2021 | 30.00 | 32.20 | 30.40 | 31.40 | 3,033 | +1.00(+3.29%) |
Oct 29, 2021 | 31.00 | 31.00 | 29.60 | 30.40 | 2,221 | +0.00(+0.00%) |
Oct 28, 2021 | 30.60 | 30.80 | 29.20 | 30.40 | 2,878 | -0.40(-1.30%) |
Oct 27, 2021 | 30.60 | 31.00 | 29.60 | 30.80 | 1,898 | +0.40(+1.32%) |
Oct 26, 2021 | 30.00 | 30.40 | 30.40 | 3,965 | +0.40(+1.33%) | |
Oct 25, 2021 | 31.00 | 31.86 | 29.40 | 30.00 | 4,395 | -1.40(-4.46%) |
Oct 22, 2021 | 32.00 | 32.80 | 30.40 | 31.40 | 4,042 | -0.80(-2.48%) |
Oct 21, 2021 | 32.80 | 33.92 | 32.20 | 32.20 | 2,875 | -1.00(-3.01%) |
Oct 20, 2021 | 33.00 | 33.60 | 32.80 | 33.20 | 2,298 | -0.20(-0.60%) |
Oct 19, 2021 | 34.20 | 34.20 | 32.30 | 33.40 | 2,217 | -0.20(-0.60%) |
Oct 18, 2021 | 34.60 | 35.00 | 32.00 | 33.60 | 5,341 | -1.00(-2.89%) |
Oct 15, 2021 | 35.80 | 36.00 | 34.60 | 34.60 | 1,851 | -1.60(-4.42%) |
Oct 14, 2021 | 35.20 | 36.40 | 34.60 | 36.20 | 2,443 | +0.80(+2.26%) |
Oct 13, 2021 | 35.00 | 35.80 | 34.60 | 35.40 | 1,939 | -0.60(-1.67%) |
Oct 12, 2021 | 36.00 | 36.00 | 34.80 | 36.00 | 3,503 | +1.00(+2.86%) |
Oct 11, 2021 | 34.60 | 35.30 | 34.60 | 35.00 | 1,172 | +0.00(+0.00%) |
Oct 08, 2021 | 35.40 | 36.00 | 34.60 | 35.00 | 1,982 | -0.20(-0.57%) |
Oct 07, 2021 | 37.20 | 37.20 | 35.00 | 35.20 | 5,411 | -2.60(-6.88%) |
Oct 06, 2021 | 35.60 | 38.00 | 35.20 | 37.80 | 5,887 | +1.60(+4.42%) |
Oct 05, 2021 | 38.80 | 39.00 | 34.20 | 36.20 | 6,819 | -2.00(-5.24%) |
Oct 04, 2021 | 38.20 | 39.19 | 37.40 | 38.20 | 22,331 | +2.20(+6.11%) |
Oct 01, 2021 | 35.80 | 36.40 | 34.20 | 36.00 | 10,141 | +0.60(+1.69%) |
Sep 30, 2021 | 34.60 | 35.60 | 34.00 | 35.40 | 6,619 | +1.40(+4.12%) |
Sep 29, 2021 | 33.40 | 34.40 | 31.40 | 34.00 | 7,903 | +0.40(+1.19%) |
Sep 28, 2021 | 31.20 | 34.80 | 29.60 | 33.60 | 11,991 | +2.40(+7.69%) |
Sep 27, 2021 | 27.00 | 31.40 | 26.59 | 31.20 | 11,279 | +4.20(+15.56%) |
Sep 24, 2021 | 25.40 | 27.60 | 25.00 | 27.00 | 10,165 | +1.40(+5.47%) |
Sep 23, 2021 | 25.40 | 25.80 | 24.80 | 25.60 | 2,192 | +0.20(+0.79%) |
Sep 22, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 4,104 | +0.80(+3.25%) |
Sep 21, 2021 | 26.00 | 26.00 | 24.60 | 24.60 | 2,898 | -1.00(-3.91%) |
Sep 20, 2021 | 26.00 | 27.00 | 25.20 | 25.60 | 4,601 | -1.80(-6.57%) |
Sep 17, 2021 | 26.40 | 27.40 | 26.00 | 27.40 | 2,733 | +1.00(+3.79%) |
Sep 16, 2021 | 27.60 | 27.60 | 26.00 | 26.40 | 5,257 | -1.20(-4.35%) |
Sep 15, 2021 | 28.20 | 28.80 | 27.00 | 27.60 | 10,878 | -0.40(-1.43%) |
Sep 14, 2021 | 28.80 | 30.29 | 27.60 | 28.00 | 9,899 | -2.00(-6.67%) |
Sep 13, 2021 | 28.00 | 37.00 | 28.00 | 30.00 | 120,760 | +1.60(+5.63%) |
Sep 10, 2021 | 28.60 | 29.20 | 28.00 | 28.40 | 2,130 | -0.30(-1.05%) |
Sep 09, 2021 | 29.60 | 29.60 | 28.40 | 28.70 | 2,852 | -0.30(-1.03%) |
Sep 08, 2021 | 31.00 | 31.30 | 29.00 | 29.00 | 2,259 | -2.20(-7.05%) |
Sep 07, 2021 | 31.40 | 31.60 | 31.00 | 31.20 | 1,832 | -0.20(-0.64%) |
Sep 03, 2021 | 32.20 | 32.20 | 31.20 | 31.40 | 952 | -0.80(-2.48%) |
Sep 02, 2021 | 32.60 | 32.97 | 31.40 | 32.20 | 3,203 | -0.20(-0.62%) |
Sep 01, 2021 | 32.00 | 32.60 | 31.80 | 32.40 | 2,090 | +0.60(+1.89%) |
Aug 31, 2021 | 31.20 | 32.60 | 31.20 | 31.80 | 880 | +0.40(+1.27%) |
Aug 30, 2021 | 32.60 | 32.79 | 31.40 | 31.40 | 3,932 | -1.00(-3.09%) |
Aug 27, 2021 | 32.00 | 32.80 | 31.47 | 32.40 | 1,699 | +0.00(+0.00%) |
Aug 26, 2021 | 31.80 | 32.80 | 31.80 | 32.40 | 1,688 | +0.80(+2.53%) |
Aug 25, 2021 | 31.80 | 32.40 | 31.12 | 31.60 | 1,133 | -0.60(-1.86%) |
Aug 24, 2021 | 31.00 | 33.00 | 30.65 | 32.20 | 4,412 | +1.60(+5.23%) |
Aug 23, 2021 | 28.80 | 30.60 | 28.20 | 30.60 | 2,195 | +2.60(+9.29%) |
Aug 20, 2021 | 27.20 | 28.00 | 27.10 | 28.00 | 1,681 | +0.80(+2.94%) |
Aug 19, 2021 | 27.80 | 28.20 | 27.20 | 27.20 | 2,279 | -0.60(-2.16%) |
Aug 18, 2021 | 27.00 | 28.20 | 27.00 | 27.80 | 3,915 | +0.40(+1.46%) |
Aug 17, 2021 | 28.60 | 28.87 | 27.00 | 27.40 | 3,786 | -1.40(-4.86%) |
Aug 16, 2021 | 30.80 | 31.20 | 28.40 | 28.80 | 4,397 | -2.60(-8.28%) |
Aug 13, 2021 | 31.40 | 33.40 | 30.40 | 31.40 | 4,477 | +0.40(+1.29%) |
Aug 12, 2021 | 34.00 | 34.00 | 31.00 | 31.00 | 7,025 | -1.80(-5.49%) |
Aug 11, 2021 | 32.40 | 33.40 | 32.40 | 32.80 | 1,026 | +0.40(+1.23%) |
Aug 10, 2021 | 33.40 | 34.00 | 32.40 | 32.40 | 1,912 | -1.60(-4.71%) |
Aug 09, 2021 | 33.40 | 35.00 | 33.00 | 34.00 | 2,337 | +1.00(+3.03%) |
Aug 06, 2021 | 33.60 | 33.77 | 33.00 | 33.00 | 1,184 | -0.20(-0.60%) |
Aug 05, 2021 | 32.00 | 33.40 | 32.00 | 33.20 | 2,534 | +1.80(+5.73%) |
Aug 04, 2021 | 32.20 | 33.00 | 31.40 | 31.40 | 2,930 | -1.40(-4.27%) |
Aug 03, 2021 | 32.60 | 34.00 | 32.00 | 32.80 | 3,786 | +0.40(+1.23%) |
Aug 02, 2021 | 35.00 | 35.00 | 32.40 | 32.40 | 4,224 | -2.20(-6.36%) |
Jul 30, 2021 | 35.00 | 35.00 | 34.00 | 34.60 | 1,851 | -0.40(-1.14%) |
Jul 29, 2021 | 35.60 | 35.60 | 35.00 | 35.00 | 2,782 | -0.60(-1.69%) |
Jul 28, 2021 | 38.00 | 37.94 | 35.40 | 35.60 | 1,901 | -0.20(-0.56%) |
Jul 27, 2021 | 36.80 | 37.20 | 35.40 | 35.80 | 2,846 | -1.60(-4.28%) |
Jul 26, 2021 | 37.00 | 38.00 | 37.00 | 37.40 | 2,762 | +0.20(+0.54%) |
Jul 23, 2021 | 37.20 | 37.50 | 37.20 | 37.20 | 983 | -0.40(-1.06%) |
Jul 22, 2021 | 37.80 | 37.80 | 36.80 | 37.60 | 525 | +0.20(+0.53%) |
Jul 21, 2021 | 37.40 | 38.00 | 36.15 | 37.40 | 514 | +0.40(+1.08%) |
Jul 20, 2021 | 36.40 | 37.40 | 35.80 | 37.00 | 1,760 | +0.60(+1.65%) |
Jul 19, 2021 | 34.80 | 36.60 | 34.80 | 36.40 | 3,477 | +0.20(+0.55%) |
Jul 16, 2021 | 37.60 | 37.60 | 36.20 | 36.20 | 1,546 | -1.40(-3.72%) |
Jul 15, 2021 | 38.60 | 39.00 | 36.20 | 37.60 | 2,746 | -0.80(-2.08%) |
Jul 14, 2021 | 38.60 | 39.29 | 37.80 | 38.40 | 6,056 | -0.20(-0.52%) |
Jul 13, 2021 | 38.80 | 39.40 | 38.40 | 38.60 | 1,724 | -0.20(-0.52%) |
Jul 12, 2021 | 41.00 | 41.00 | 38.80 | 38.80 | 2,059 | -2.20(-5.37%) |
Jul 09, 2021 | 39.60 | 41.00 | 39.00 | 41.00 | 4,015 | +1.40(+3.54%) |
Jul 08, 2021 | 37.60 | 39.60 | 37.00 | 39.60 | 5,003 | +1.00(+2.59%) |
Jul 07, 2021 | 40.00 | 40.22 | 37.60 | 38.60 | 8,483 | -1.00(-2.53%) |
Jul 06, 2021 | 39.80 | 39.80 | 38.60 | 39.60 | 10,125 | +0.20(+0.51%) |
Jul 02, 2021 | 41.20 | 41.20 | 38.80 | 39.40 | 3,151 | -2.00(-4.83%) |