Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.690 | 4.840 | 4.610 | 4.750 | 380,029 | +0.03(+0.64%) |
Oct 28, 2022 | 4.620 | 4.770 | 4.530 | 4.720 | 429,258 | +0.15(+3.28%) |
Oct 27, 2022 | 4.540 | 4.725 | 4.410 | 4.570 | 320,440 | +0.02(+0.44%) |
Oct 26, 2022 | 4.300 | 4.655 | 4.230 | 4.550 | 559,163 | +0.25(+5.81%) |
Oct 25, 2022 | 4.070 | 4.320 | 4.045 | 4.300 | 566,191 | +0.23(+5.65%) |
Oct 24, 2022 | 4.200 | 4.200 | 3.900 | 4.070 | 1,836,953 | -0.23(-5.35%) |
Oct 21, 2022 | 4.220 | 4.330 | 4.130 | 4.300 | 295,186 | +0.10(+2.38%) |
Oct 20, 2022 | 4.260 | 4.380 | 4.160 | 4.200 | 271,850 | -0.06(-1.41%) |
Oct 19, 2022 | 4.380 | 4.400 | 4.190 | 4.260 | 374,197 | -0.16(-3.62%) |
Oct 18, 2022 | 4.570 | 4.780 | 4.400 | 4.420 | 513,678 | -0.04(-0.90%) |
Oct 17, 2022 | 4.570 | 4.720 | 4.430 | 4.460 | 483,850 | -0.02(-0.45%) |
Oct 14, 2022 | 4.660 | 4.800 | 4.480 | 4.480 | 756,817 | -0.14(-3.03%) |
Oct 13, 2022 | 4.050 | 4.760 | 4.050 | 4.620 | 954,911 | +0.13(+2.90%) |
Oct 12, 2022 | 4.470 | 4.540 | 4.265 | 4.490 | 653,300 | +0.03(+0.67%) |
Oct 11, 2022 | 4.600 | 4.670 | 4.370 | 4.460 | 610,549 | -0.13(-2.83%) |
Oct 10, 2022 | 4.550 | 4.640 | 4.230 | 4.590 | 984,938 | +0.04(+0.88%) |
Oct 07, 2022 | 4.800 | 4.830 | 4.500 | 4.550 | 783,222 | -0.30(-6.19%) |
Oct 06, 2022 | 5.020 | 5.170 | 4.850 | 4.850 | 722,960 | -0.24(-4.72%) |
Oct 05, 2022 | 5.230 | 5.255 | 4.930 | 5.090 | 488,306 | -0.21(-3.96%) |
Oct 04, 2022 | 5.230 | 5.400 | 5.160 | 5.300 | 632,557 | +0.21(+4.13%) |
Oct 03, 2022 | 5.080 | 5.135 | 4.870 | 5.090 | 442,634 | +0.11(+2.21%) |
Sep 30, 2022 | 4.970 | 5.185 | 4.880 | 4.980 | 841,335 | -0.03(-0.60%) |
Sep 29, 2022 | 5.230 | 5.230 | 4.919 | 5.010 | 648,520 | -0.29(-5.47%) |
Sep 28, 2022 | 5.110 | 5.340 | 5.076 | 5.300 | 543,047 | +0.16(+3.11%) |
Sep 27, 2022 | 5.070 | 5.190 | 4.990 | 5.140 | 728,983 | +0.15(+3.01%) |
Sep 26, 2022 | 5.190 | 5.380 | 4.975 | 4.990 | 837,474 | -0.28(-5.31%) |
Sep 23, 2022 | 5.460 | 5.540 | 5.160 | 5.270 | 749,302 | -0.23(-4.18%) |
Sep 22, 2022 | 5.520 | 5.535 | 5.300 | 5.500 | 855,444 | +0.02(+0.36%) |
Sep 21, 2022 | 5.660 | 5.720 | 5.410 | 5.480 | 837,999 | -0.08(-1.44%) |
Sep 20, 2022 | 5.680 | 5.700 | 5.535 | 5.560 | 610,318 | -0.13(-2.28%) |
Sep 19, 2022 | 5.850 | 5.869 | 5.650 | 5.690 | 929,976 | -0.16(-2.74%) |
Sep 16, 2022 | 6.390 | 6.390 | 5.800 | 5.850 | 1,728,633 | -0.58(-9.02%) |
Sep 15, 2022 | 6.460 | 6.580 | 6.360 | 6.430 | 452,295 | -0.08(-1.23%) |
Sep 14, 2022 | 6.500 | 6.700 | 6.400 | 6.510 | 960,222 | +0.00(+0.00%) |
Sep 13, 2022 | 6.350 | 6.510 | 6.240 | 6.510 | 652,539 | -0.01(-0.15%) |
Sep 12, 2022 | 6.810 | 6.870 | 6.445 | 6.520 | 534,496 | -0.25(-3.69%) |
Sep 09, 2022 | 6.510 | 6.820 | 6.510 | 6.770 | 401,619 | +0.31(+4.80%) |
Sep 08, 2022 | 6.320 | 6.557 | 6.240 | 6.460 | 579,584 | +0.02(+0.31%) |
Sep 07, 2022 | 6.370 | 6.450 | 6.160 | 6.440 | 417,609 | +0.24(+3.87%) |
Sep 06, 2022 | 6.200 | 6.240 | 6.060 | 6.200 | 508,018 | +0.04(+0.65%) |
Sep 02, 2022 | 6.480 | 6.500 | 6.120 | 6.160 | 712,970 | -0.29(-4.50%) |
Sep 01, 2022 | 6.550 | 6.580 | 6.310 | 6.450 | 555,639 | -0.21(-3.15%) |
Aug 31, 2022 | 6.770 | 6.970 | 6.510 | 6.660 | 596,319 | -0.01(-0.15%) |
Aug 30, 2022 | 7.010 | 7.140 | 6.625 | 6.670 | 812,856 | -0.31(-4.44%) |
Aug 29, 2022 | 6.980 | 7.240 | 6.970 | 6.980 | 497,088 | -0.15(-2.10%) |
Aug 26, 2022 | 7.550 | 7.600 | 7.060 | 7.130 | 939,793 | -0.46(-6.06%) |
Aug 25, 2022 | 7.250 | 7.630 | 7.150 | 7.590 | 1,370,024 | +0.51(+7.20%) |
Aug 24, 2022 | 6.820 | 7.260 | 6.630 | 7.080 | 2,050,313 | +0.81(+12.92%) |
Aug 23, 2022 | 6.310 | 6.440 | 6.160 | 6.270 | 1,104,605 | +0.11(+1.79%) |
Aug 22, 2022 | 6.650 | 6.790 | 6.150 | 6.160 | 783,177 | -0.62(-9.14%) |
Aug 19, 2022 | 7.700 | 7.700 | 6.691 | 6.780 | 776,898 | -1.05(-13.41%) |
Aug 18, 2022 | 7.970 | 8.425 | 7.703 | 7.830 | 852,400 | -0.10(-1.26%) |
Aug 17, 2022 | 7.870 | 8.217 | 7.800 | 7.930 | 734,708 | -0.13(-1.61%) |
Aug 16, 2022 | 7.150 | 8.170 | 7.071 | 8.060 | 1,902,455 | +0.85(+11.79%) |
Aug 15, 2022 | 6.860 | 7.230 | 6.780 | 7.210 | 584,592 | +0.27(+3.89%) |
Aug 12, 2022 | 7.010 | 7.085 | 6.832 | 6.940 | 567,137 | -0.07(-1.00%) |
Aug 11, 2022 | 7.110 | 7.320 | 6.902 | 7.010 | 955,231 | -0.01(-0.14%) |
Aug 10, 2022 | 7.100 | 7.250 | 6.800 | 7.020 | 1,125,075 | +0.07(+1.01%) |
Aug 09, 2022 | 7.090 | 7.150 | 6.680 | 6.950 | 1,332,147 | -0.82(-10.55%) |
Aug 08, 2022 | 8.160 | 8.323 | 7.650 | 7.770 | 1,082,640 | +0.13(+1.70%) |
Aug 05, 2022 | 7.120 | 7.720 | 7.050 | 7.640 | 1,386,437 | +0.85(+12.52%) |
Aug 04, 2022 | 6.700 | 6.960 | 6.650 | 6.790 | 1,023,872 | +0.16(+2.41%) |
Aug 03, 2022 | 6.450 | 6.795 | 6.380 | 6.630 | 501,129 | +0.22(+3.43%) |
Aug 02, 2022 | 6.300 | 6.505 | 6.280 | 6.410 | 500,431 | +0.09(+1.42%) |
Aug 01, 2022 | 6.260 | 6.450 | 6.200 | 6.320 | 270,586 | +0.01(+0.16%) |
Jul 29, 2022 | 6.350 | 6.370 | 6.215 | 6.310 | 331,452 | -0.06(-0.94%) |
Jul 28, 2022 | 6.420 | 6.550 | 6.200 | 6.370 | 273,795 | -0.12(-1.85%) |
Jul 27, 2022 | 6.370 | 6.520 | 6.195 | 6.490 | 211,004 | +0.20(+3.18%) |
Jul 26, 2022 | 6.410 | 6.410 | 6.175 | 6.290 | 184,984 | -0.13(-2.02%) |
Jul 25, 2022 | 6.690 | 6.770 | 6.200 | 6.420 | 269,041 | -0.13(-1.98%) |
Jul 22, 2022 | 6.810 | 6.890 | 6.480 | 6.550 | 352,107 | -0.25(-3.68%) |
Jul 21, 2022 | 6.670 | 6.850 | 6.620 | 6.800 | 562,444 | +0.08(+1.19%) |
Jul 20, 2022 | 6.430 | 6.750 | 6.430 | 6.720 | 464,207 | +0.36(+5.66%) |
Jul 19, 2022 | 6.080 | 6.370 | 6.080 | 6.360 | 274,041 | +0.27(+4.43%) |
Jul 18, 2022 | 6.290 | 6.440 | 6.060 | 6.090 | 347,580 | -0.02(-0.33%) |
Jul 15, 2022 | 6.240 | 6.240 | 5.960 | 6.110 | 274,280 | +0.00(+0.00%) |
Jul 14, 2022 | 6.070 | 6.190 | 5.970 | 6.110 | 409,720 | -0.01(-0.16%) |
Jul 13, 2022 | 6.000 | 6.211 | 6.000 | 6.120 | 334,004 | +0.00(+0.00%) |
Jul 12, 2022 | 6.060 | 6.220 | 5.980 | 6.120 | 297,172 | +0.04(+0.66%) |
Jul 11, 2022 | 6.740 | 6.740 | 6.055 | 6.080 | 355,887 | -0.66(-9.79%) |
Jul 08, 2022 | 6.710 | 7.010 | 6.620 | 6.740 | 337,384 | -0.09(-1.32%) |
Jul 07, 2022 | 6.620 | 6.850 | 6.600 | 6.830 | 243,703 | +0.20(+3.02%) |
Jul 06, 2022 | 6.480 | 6.670 | 6.440 | 6.630 | 236,045 | +0.14(+2.16%) |
Jul 05, 2022 | 6.420 | 6.500 | 6.170 | 6.490 | 406,492 | +0.01(+0.15%) |
Jul 01, 2022 | 6.240 | 6.620 | 6.240 | 6.480 | 568,135 | +0.18(+2.86%) |
Jun 30, 2022 | 6.200 | 6.310 | 5.980 | 6.300 | 596,967 | -0.02(-0.32%) |
Jun 29, 2022 | 6.410 | 6.465 | 6.260 | 6.320 | 338,603 | -0.13(-2.02%) |
Jun 28, 2022 | 6.700 | 6.780 | 6.410 | 6.450 | 345,147 | -0.25(-3.73%) |
Jun 27, 2022 | 6.920 | 6.990 | 6.570 | 6.700 | 335,194 | -0.29(-4.15%) |
Jun 24, 2022 | 6.620 | 6.990 | 6.570 | 6.990 | 670,004 | +0.46(+7.04%) |
Jun 23, 2022 | 6.560 | 6.660 | 6.310 | 6.530 | 860,380 | +0.00(+0.00%) |
Jun 22, 2022 | 6.500 | 6.800 | 6.500 | 6.530 | 470,706 | -0.07(-1.06%) |
Jun 21, 2022 | 6.440 | 6.750 | 6.440 | 6.600 | 356,968 | +0.19(+2.96%) |
Jun 17, 2022 | 6.080 | 6.438 | 6.080 | 6.410 | 480,484 | +0.26(+4.23%) |
Jun 16, 2022 | 6.260 | 6.360 | 5.970 | 6.150 | 491,187 | -0.31(-4.80%) |
Jun 15, 2022 | 6.260 | 6.550 | 6.230 | 6.460 | 491,356 | +0.32(+5.21%) |
Jun 14, 2022 | 6.180 | 6.195 | 5.860 | 6.140 | 472,813 | +0.04(+0.66%) |
Jun 13, 2022 | 6.190 | 6.409 | 6.040 | 6.100 | 706,365 | -0.45(-6.87%) |
Jun 10, 2022 | 6.600 | 6.745 | 6.417 | 6.550 | 438,392 | -0.21(-3.11%) |
Jun 09, 2022 | 7.450 | 7.450 | 6.750 | 6.760 | 523,204 | -0.72(-9.63%) |
Jun 08, 2022 | 7.330 | 7.670 | 7.260 | 7.480 | 454,387 | +0.17(+2.33%) |
Jun 07, 2022 | 6.830 | 7.485 | 6.830 | 7.310 | 593,055 | +0.26(+3.69%) |
Jun 06, 2022 | 6.980 | 7.100 | 6.846 | 7.050 | 363,296 | +0.19(+2.77%) |
Jun 03, 2022 | 7.060 | 7.060 | 6.790 | 6.860 | 325,421 | -0.20(-2.83%) |
Jun 02, 2022 | 6.870 | 7.100 | 6.826 | 7.060 | 507,585 | +0.17(+2.47%) |
Jun 01, 2022 | 7.220 | 7.260 | 6.870 | 6.890 | 592,633 | -0.35(-4.83%) |
May 31, 2022 | 7.360 | 7.400 | 6.970 | 7.240 | 782,903 | +0.05(+0.70%) |
May 27, 2022 | 6.790 | 7.190 | 6.730 | 7.190 | 357,259 | +0.51(+7.63%) |
May 26, 2022 | 6.740 | 6.990 | 6.645 | 6.680 | 478,577 | -0.06(-0.89%) |
May 25, 2022 | 6.570 | 6.835 | 6.535 | 6.740 | 352,914 | +0.19(+2.90%) |
May 24, 2022 | 6.840 | 6.840 | 6.500 | 6.550 | 354,907 | -0.29(-4.24%) |
May 23, 2022 | 6.820 | 6.948 | 6.470 | 6.840 | 623,529 | +0.21(+3.17%) |
May 20, 2022 | 6.910 | 6.970 | 6.415 | 6.630 | 549,919 | -0.16(-2.36%) |
May 19, 2022 | 6.860 | 7.120 | 6.740 | 6.790 | 478,426 | -0.08(-1.16%) |
May 18, 2022 | 7.310 | 7.330 | 6.845 | 6.870 | 445,078 | -0.47(-6.40%) |
May 17, 2022 | 7.300 | 7.340 | 6.950 | 7.340 | 489,681 | +0.25(+3.53%) |
May 16, 2022 | 7.270 | 7.380 | 7.060 | 7.090 | 544,421 | -0.14(-1.94%) |
May 13, 2022 | 6.700 | 7.350 | 6.668 | 7.230 | 828,603 | +0.73(+11.23%) |
May 12, 2022 | 6.110 | 6.700 | 5.840 | 6.500 | 1,527,296 | +0.13(+2.04%) |
May 11, 2022 | 7.090 | 7.230 | 6.340 | 6.370 | 1,031,117 | -0.85(-11.77%) |
May 10, 2022 | 7.560 | 7.780 | 6.970 | 7.220 | 1,203,041 | -0.29(-3.86%) |
May 09, 2022 | 7.610 | 7.900 | 7.400 | 7.510 | 1,014,487 | -0.39(-4.94%) |
May 06, 2022 | 7.980 | 8.050 | 7.570 | 7.900 | 463,343 | -0.08(-1.00%) |
May 05, 2022 | 8.420 | 8.570 | 7.850 | 7.980 | 548,728 | -0.64(-7.42%) |
May 04, 2022 | 8.280 | 8.650 | 7.970 | 8.620 | 441,419 | +0.43(+5.25%) |
May 03, 2022 | 7.950 | 8.372 | 7.830 | 8.190 | 549,162 | +0.35(+4.46%) |
May 02, 2022 | 7.910 | 8.130 | 7.610 | 7.840 | 754,508 | -0.15(-1.88%) |
Apr 29, 2022 | 8.100 | 8.430 | 7.970 | 7.990 | 542,187 | -0.24(-2.92%) |
Apr 28, 2022 | 8.330 | 8.370 | 7.900 | 8.230 | 591,600 | +0.01(+0.12%) |
Apr 27, 2022 | 8.120 | 8.750 | 7.950 | 8.220 | 1,824,430 | +0.03(+0.37%) |
Apr 26, 2022 | 8.690 | 8.698 | 8.190 | 8.190 | 635,212 | -0.59(-6.72%) |
Apr 25, 2022 | 9.010 | 9.090 | 8.610 | 8.780 | 854,186 | -0.31(-3.41%) |
Apr 22, 2022 | 9.640 | 9.730 | 9.030 | 9.090 | 623,820 | -0.48(-5.02%) |
Apr 21, 2022 | 9.940 | 10.11 | 9.370 | 9.570 | 722,809 | -0.38(-3.82%) |
Apr 20, 2022 | 10.23 | 10.31 | 9.850 | 9.950 | 336,568 | -0.25(-2.45%) |
Apr 19, 2022 | 10.03 | 10.37 | 9.990 | 10.20 | 291,747 | +0.10(+0.99%) |
Apr 18, 2022 | 10.28 | 10.37 | 9.820 | 10.10 | 814,833 | -0.33(-3.16%) |
Apr 14, 2022 | 10.81 | 10.82 | 10.27 | 10.43 | 1,183,142 | -0.34(-3.16%) |
Apr 13, 2022 | 10.80 | 11.03 | 10.71 | 10.77 | 291,805 | -0.01(-0.09%) |
Apr 12, 2022 | 10.89 | 11.18 | 10.70 | 10.78 | 321,390 | -0.04(-0.37%) |
Apr 11, 2022 | 11.00 | 11.34 | 10.80 | 10.82 | 449,500 | -0.37(-3.31%) |
Apr 08, 2022 | 11.22 | 11.44 | 11.04 | 11.19 | 339,284 | -0.15(-1.32%) |
Apr 07, 2022 | 11.60 | 11.69 | 11.11 | 11.34 | 501,528 | -0.31(-2.66%) |
Apr 06, 2022 | 11.79 | 11.81 | 11.47 | 11.65 | 398,059 | -0.19(-1.60%) |
Apr 05, 2022 | 12.15 | 12.27 | 11.82 | 11.84 | 356,399 | -0.41(-3.35%) |
Apr 04, 2022 | 12.29 | 12.44 | 12.09 | 12.25 | 335,072 | -0.06(-0.49%) |
Apr 01, 2022 | 12.66 | 12.66 | 12.00 | 12.31 | 509,730 | -0.27(-2.15%) |
Mar 31, 2022 | 12.56 | 12.74 | 12.32 | 12.58 | 352,593 | +0.20(+1.62%) |
Mar 30, 2022 | 12.90 | 13.10 | 12.32 | 12.38 | 286,972 | -0.68(-5.21%) |
Mar 29, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 553,324 | +0.56(+4.48%) |
Mar 28, 2022 | 12.06 | 12.64 | 12.04 | 12.50 | 429,928 | +0.30(+2.46%) |
Mar 25, 2022 | 12.18 | 12.38 | 12.02 | 12.20 | 314,312 | +0.01(+0.08%) |
Mar 24, 2022 | 12.11 | 12.26 | 11.96 | 12.19 | 318,009 | +0.12(+0.99%) |
Mar 23, 2022 | 12.32 | 12.49 | 12.02 | 12.07 | 351,825 | -0.22(-1.79%) |
Mar 22, 2022 | 12.18 | 12.55 | 12.18 | 12.29 | 496,667 | +0.04(+0.33%) |
Mar 21, 2022 | 12.30 | 12.37 | 12.08 | 12.25 | 489,361 | -0.03(-0.24%) |
Mar 18, 2022 | 12.39 | 12.59 | 11.99 | 12.28 | 834,237 | +0.05(+0.41%) |
Mar 17, 2022 | 11.48 | 12.23 | 11.25 | 12.23 | 774,745 | +0.48(+4.09%) |
Mar 16, 2022 | 11.27 | 12.00 | 10.81 | 11.75 | 1,060,511 | +0.69(+6.24%) |
Mar 15, 2022 | 10.65 | 11.07 | 10.38 | 11.06 | 683,227 | +0.73(+7.07%) |
Mar 14, 2022 | 11.29 | 11.29 | 10.28 | 10.33 | 792,215 | -1.03(-9.07%) |
Mar 11, 2022 | 12.40 | 12.52 | 11.30 | 11.36 | 558,202 | -1.07(-8.61%) |
Mar 10, 2022 | 12.39 | 12.52 | 12.00 | 12.43 | 443,973 | -0.21(-1.66%) |
Mar 09, 2022 | 12.72 | 13.02 | 12.55 | 12.64 | 513,553 | +0.10(+0.80%) |
Mar 08, 2022 | 12.42 | 12.77 | 12.29 | 12.54 | 461,685 | -0.07(-0.56%) |
Mar 07, 2022 | 12.27 | 12.83 | 12.10 | 12.61 | 1,573,167 | +0.11(+0.88%) |
Mar 04, 2022 | 12.70 | 12.75 | 12.13 | 12.50 | 535,717 | -0.33(-2.57%) |
Mar 03, 2022 | 13.05 | 13.05 | 12.58 | 12.83 | 429,925 | -0.10(-0.77%) |
Mar 02, 2022 | 12.74 | 12.95 | 12.56 | 12.93 | 498,936 | +0.36(+2.86%) |
Mar 01, 2022 | 12.20 | 12.64 | 12.12 | 12.57 | 620,889 | +0.43(+3.54%) |
Feb 28, 2022 | 11.62 | 12.17 | 11.47 | 12.14 | 1,005,668 | +0.53(+4.57%) |
Feb 25, 2022 | 12.36 | 12.26 | 11.54 | 11.61 | 835,482 | -0.71(-5.76%) |
Feb 24, 2022 | 11.00 | 12.40 | 11.00 | 12.32 | 806,701 | +0.34(+2.84%) |
Feb 23, 2022 | 12.06 | 12.28 | 11.89 | 11.98 | 558,630 | +0.00(+0.00%) |
Feb 22, 2022 | 12.00 | 12.34 | 11.83 | 11.98 | 577,062 | -0.40(-3.23%) |
Feb 18, 2022 | 12.38 | 0 | +0.32(+2.65%) | |||
Feb 17, 2022 | 12.43 | 12.50 | 11.99 | 12.06 | 695,477 | -0.56(-4.44%) |
Feb 16, 2022 | 12.36 | 12.64 | 12.22 | 12.62 | 606,552 | +0.18(+1.45%) |
Feb 15, 2022 | 12.23 | 12.48 | 12.18 | 12.44 | 413,636 | +0.40(+3.32%) |
Feb 14, 2022 | 11.91 | 12.25 | 11.84 | 12.04 | 574,866 | +0.08(+0.67%) |
Feb 11, 2022 | 12.34 | 12.55 | 11.84 | 11.96 | 468,561 | -0.43(-3.47%) |
Feb 10, 2022 | 12.50 | 12.86 | 12.30 | 12.39 | 611,337 | -0.45(-3.50%) |
Feb 09, 2022 | 12.24 | 12.97 | 12.24 | 12.84 | 938,409 | +0.68(+5.59%) |
Feb 08, 2022 | 11.99 | 12.20 | 11.90 | 12.16 | 424,158 | +0.25(+2.10%) |
Feb 07, 2022 | 11.99 | 12.28 | 11.83 | 11.91 | 497,206 | -0.02(-0.17%) |
Feb 04, 2022 | 11.73 | 11.98 | 11.55 | 11.93 | 490,005 | +0.27(+2.32%) |
Feb 03, 2022 | 11.90 | 11.63 | 11.66 | 795,819 | -0.60(-4.89%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.21 | 12.26 | 911,106 | -0.49(-3.84%) |
Feb 01, 2022 | 12.91 | 13.20 | 12.56 | 12.75 | 861,940 | +0.05(+0.39%) |
Jan 31, 2022 | 11.95 | 12.70 | 1,049,449 | +0.85(+7.17%) | ||
Jan 28, 2022 | 11.50 | 11.87 | 11.19 | 11.85 | 961,993 | +0.17(+1.46%) |
Jan 27, 2022 | 12.17 | 12.46 | 11.47 | 11.68 | 1,350,149 | -0.55(-4.50%) |
Jan 26, 2022 | 12.48 | 13.43 | 12.05 | 12.23 | 2,031,332 | +0.02(+0.16%) |
Jan 25, 2022 | 11.90 | 12.28 | 11.55 | 12.21 | 814,505 | +0.06(+0.49%) |
Jan 24, 2022 | 11.43 | 12.15 | 10.89 | 12.15 | 3,395,187 | -0.46(-3.65%) |
Jan 21, 2022 | 12.99 | 13.10 | 12.56 | 12.61 | 1,538,273 | -0.47(-3.59%) |
Jan 20, 2022 | 13.88 | 14.12 | 13.03 | 13.08 | 1,472,195 | -0.74(-5.35%) |
Jan 19, 2022 | 14.24 | 14.29 | 13.70 | 13.82 | 880,472 | -0.47(-3.29%) |
Jan 18, 2022 | 13.80 | 14.80 | 13.65 | 14.29 | 1,650,965 | +0.40(+2.88%) |
Jan 14, 2022 | 13.89 | 0 | -0.22(-1.56%) | |||
Jan 13, 2022 | 14.36 | 14.64 | 13.92 | 14.11 | 628,116 | -0.14(-0.98%) |
Jan 12, 2022 | 14.56 | 14.57 | 14.11 | 14.25 | 627,012 | -0.11(-0.77%) |
Jan 11, 2022 | 14.11 | 14.54 | 13.79 | 14.36 | 645,674 | +0.36(+2.57%) |
Jan 10, 2022 | 14.27 | 14.37 | 13.70 | 14.00 | 925,938 | -0.55(-3.78%) |
Jan 07, 2022 | 14.48 | 14.93 | 14.44 | 14.55 | 531,898 | +0.07(+0.48%) |
Jan 06, 2022 | 14.49 | 14.60 | 13.46 | 14.48 | 1,846,519 | -0.01(-0.07%) |
Jan 05, 2022 | 15.44 | 15.62 | 14.47 | 14.49 | 1,312,517 | -0.99(-6.40%) |
Jan 04, 2022 | 15.39 | 15.57 | 15.22 | 15.48 | 627,920 | +0.01(+0.06%) |
Jan 03, 2022 | 15.54 | 15.64 | 15.11 | 15.47 | 762,772 | -0.07(-0.45%) |
Dec 31, 2021 | 15.58 | 15.87 | 15.40 | 15.54 | 655,368 | -0.09(-0.58%) |
Dec 30, 2021 | 15.30 | 16.00 | 15.30 | 15.63 | 794,487 | +0.31(+2.02%) |
Dec 29, 2021 | 15.58 | 15.70 | 15.30 | 15.32 | 655,734 | -0.32(-2.05%) |
Dec 28, 2021 | 15.90 | 16.02 | 15.58 | 15.64 | 799,931 | -0.41(-2.55%) |
Dec 27, 2021 | 16.36 | 16.38 | 15.81 | 16.05 | 778,866 | -0.30(-1.83%) |
Dec 23, 2021 | 16.50 | 16.77 | 16.25 | 16.35 | 573,494 | -0.15(-0.91%) |
Dec 22, 2021 | 16.81 | 17.11 | 16.47 | 16.50 | 866,480 | -0.40(-2.37%) |
Dec 21, 2021 | 16.36 | 17.03 | 16.05 | 16.90 | 816,225 | +0.54(+3.30%) |
Dec 20, 2021 | 16.32 | 16.60 | 16.16 | 16.36 | 578,473 | -0.43(-2.56%) |
Dec 17, 2021 | 16.38 | 17.11 | 16.04 | 16.79 | 1,311,998 | +0.26(+1.57%) |
Dec 16, 2021 | 16.74 | 16.82 | 16.11 | 16.53 | 763,736 | +0.01(+0.06%) |
Dec 15, 2021 | 16.00 | 16.58 | 15.50 | 16.52 | 906,993 | +0.56(+3.51%) |
Dec 14, 2021 | 15.87 | 16.09 | 15.65 | 15.96 | 726,084 | -0.16(-0.99%) |
Dec 13, 2021 | 16.03 | 16.27 | 15.73 | 16.12 | 614,115 | +0.08(+0.50%) |
Dec 10, 2021 | 16.21 | 16.29 | 15.74 | 16.04 | 625,681 | +0.09(+0.56%) |
Dec 09, 2021 | 16.27 | 16.40 | 15.92 | 15.95 | 558,354 | -0.32(-1.97%) |
Dec 08, 2021 | 16.65 | 16.65 | 15.79 | 16.27 | 880,270 | +0.41(+2.59%) |
Dec 07, 2021 | 15.41 | 16.06 | 15.34 | 15.86 | 613,497 | +0.70(+4.62%) |
Dec 06, 2021 | 15.12 | 15.52 | 14.81 | 15.16 | 1,217,607 | +0.00(+0.00%) |
Dec 03, 2021 | 15.95 | 15.95 | 15.01 | 15.16 | 1,421,189 | -0.66(-4.17%) |
Dec 02, 2021 | 15.60 | 15.98 | 15.30 | 15.82 | 863,627 | +0.31(+2.00%) |
Dec 01, 2021 | 16.18 | 16.47 | 15.50 | 15.51 | 1,758,471 | -0.58(-3.60%) |
Nov 30, 2021 | 16.84 | 17.30 | 16.02 | 16.09 | 1,779,963 | -1.02(-5.96%) |
Nov 29, 2021 | 16.88 | 17.20 | 16.29 | 17.11 | 1,435,197 | +0.27(+1.60%) |
Nov 26, 2021 | 16.84 | 17.20 | 16.64 | 16.84 | 593,945 | -0.36(-2.09%) |
Nov 24, 2021 | 17.24 | 17.71 | 16.94 | 17.20 | 685,912 | -0.29(-1.66%) |
Nov 23, 2021 | 17.48 | 17.75 | 16.80 | 17.49 | 1,103,433 | -0.18(-1.02%) |
Nov 22, 2021 | 17.50 | 18.05 | 16.76 | 17.67 | 1,764,587 | +0.20(+1.13%) |
Nov 19, 2021 | 16.95 | 17.60 | 16.95 | 17.47 | 1,251,620 | +0.32(+1.88%) |
Nov 18, 2021 | 17.90 | 17.18 | 17.05 | 17.15 | 1,943,169 | -1.15(-6.28%) |
Nov 17, 2021 | 16.48 | 19.00 | 16.07 | 18.30 | 8,983,224 | +2.36(+14.81%) |
Nov 16, 2021 | 16.10 | 17.25 | 15.41 | 15.94 | 6,159,519 | -0.45(-2.75%) |
Nov 15, 2021 | 16.42 | 16.67 | 16.09 | 16.39 | 1,638,294 | +0.10(+0.61%) |
Nov 12, 2021 | 16.97 | 17.09 | 16.02 | 16.29 | 3,831,855 | -0.74(-4.35%) |
Nov 11, 2021 | 16.38 | 17.08 | 15.82 | 17.03 | 4,621,016 | -0.20(-1.16%) |
Nov 10, 2021 | 17.61 | 17.23 | 2,577,866 | -0.54(-3.04%) | ||
Nov 09, 2021 | 17.80 | 17.85 | 17.32 | 17.77 | 970,595 | -0.07(-0.39%) |
Nov 08, 2021 | 18.19 | 18.27 | 17.78 | 17.84 | 1,147,085 | -0.32(-1.76%) |
Nov 05, 2021 | 18.21 | 18.47 | 17.91 | 18.16 | 668,440 | -0.07(-0.38%) |
Nov 04, 2021 | 18.81 | 19.02 | 18.18 | 18.23 | 951,183 | -0.60(-3.19%) |
Nov 03, 2021 | 18.34 | 19.02 | 18.32 | 18.83 | 890,636 | +0.51(+2.78%) |
Nov 02, 2021 | 18.02 | 18.35 | 17.79 | 18.32 | 1,225,255 | +0.24(+1.33%) |