Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.058 | 7.423 | 6.889 | 7.316 | 301,431 | +0.37(+5.38%) |
Nov 29, 2022 | 7.058 | 7.228 | 6.924 | 6.942 | 129,584 | -0.15(-2.13%) |
Nov 28, 2022 | 7.191 | 7.619 | 7.049 | 7.094 | 149,977 | -0.16(-2.21%) |
Nov 25, 2022 | 7.476 | 7.521 | 7.209 | 7.254 | 69,126 | -0.28(-3.66%) |
Nov 23, 2022 | 7.450 | 7.632 | 7.280 | 7.530 | 115,682 | +0.12(+1.56%) |
Nov 22, 2022 | 7.307 | 7.761 | 7.227 | 7.414 | 171,577 | +0.03(+0.36%) |
Nov 21, 2022 | 7.031 | 7.628 | 6.853 | 7.387 | 245,879 | +0.36(+5.06%) |
Nov 18, 2022 | 7.156 | 7.316 | 6.791 | 7.031 | 225,391 | -0.24(-3.30%) |
Nov 17, 2022 | 7.556 | 7.628 | 7.209 | 7.272 | 219,575 | -0.41(-5.33%) |
Nov 16, 2022 | 8.135 | 8.205 | 7.654 | 7.681 | 127,467 | -0.50(-6.09%) |
Nov 15, 2022 | 8.286 | 9.239 | 8.126 | 8.179 | 293,979 | -0.01(-0.11%) |
Nov 14, 2022 | 8.713 | 8.713 | 8.073 | 8.188 | 142,746 | -0.54(-6.22%) |
Nov 11, 2022 | 9.345 | 9.523 | 8.562 | 8.731 | 288,489 | -0.93(-9.67%) |
Nov 10, 2022 | 8.731 | 9.835 | 8.438 | 9.666 | 301,166 | +1.27(+15.16%) |
Nov 09, 2022 | 8.607 | 8.667 | 7.476 | 8.393 | 398,412 | +0.86(+11.47%) |
Nov 08, 2022 | 7.485 | 7.663 | 7.292 | 7.530 | 299,280 | +0.05(+0.71%) |
Nov 07, 2022 | 7.654 | 8.317 | 7.378 | 7.476 | 458,717 | -0.18(-2.33%) |
Nov 04, 2022 | 8.366 | 8.580 | 7.628 | 7.654 | 367,039 | -0.33(-4.12%) |
Nov 03, 2022 | 7.939 | 8.117 | 7.895 | 7.984 | 74,861 | -0.04(-0.44%) |
Nov 02, 2022 | 8.081 | 7.939 | 8.019 | 103,797 | +0.01(+0.11%) | |
Nov 01, 2022 | 7.806 | 8.117 | 7.761 | 8.010 | 126,262 | +0.10(+1.24%) |
Oct 31, 2022 | 7.841 | 8.357 | 7.734 | 7.912 | 371,105 | -0.20(-2.41%) |
Oct 28, 2022 | 8.802 | 9.034 | 8.090 | 8.108 | 155,752 | -0.80(-8.99%) |
Oct 27, 2022 | 9.132 | 9.319 | 8.900 | 8.909 | 146,385 | -0.22(-2.44%) |
Oct 26, 2022 | 8.696 | 9.167 | 8.696 | 9.132 | 127,537 | +0.33(+3.74%) |
Oct 25, 2022 | 8.669 | 9.158 | 8.669 | 8.802 | 89,068 | +0.12(+1.33%) |
Oct 24, 2022 | 10.40 | 10.52 | 8.466 | 8.687 | 388,281 | -1.99(-18.67%) |
Oct 21, 2022 | 9.684 | 10.86 | 9.586 | 10.68 | 329,419 | +0.84(+8.50%) |
Oct 20, 2022 | 9.256 | 10.01 | 9.243 | 9.844 | 334,306 | +0.56(+6.04%) |
Oct 19, 2022 | 9.123 | 9.319 | 8.811 | 9.283 | 268,190 | +0.14(+1.56%) |
Oct 18, 2022 | 8.277 | 9.158 | 8.233 | 9.141 | 374,284 | +0.93(+11.39%) |
Oct 17, 2022 | 8.286 | 8.348 | 8.010 | 8.206 | 120,238 | -0.11(-1.28%) |
Oct 14, 2022 | 8.277 | 8.348 | 8.224 | 8.313 | 54,896 | +0.08(+0.97%) |
Oct 13, 2022 | 8.491 | 8.562 | 8.028 | 8.233 | 333,940 | -0.48(-5.52%) |
Oct 12, 2022 | 8.705 | 8.722 | 8.527 | 8.713 | 77,983 | +0.10(+1.14%) |
Oct 11, 2022 | 8.438 | 8.642 | 8.308 | 8.616 | 128,840 | +0.06(+0.73%) |
Oct 10, 2022 | 8.251 | 8.580 | 8.122 | 8.553 | 196,153 | +0.25(+3.00%) |
Oct 07, 2022 | 8.705 | 8.749 | 8.233 | 8.304 | 125,595 | -0.57(-6.42%) |
Oct 06, 2022 | 8.598 | 9.160 | 8.598 | 8.874 | 154,564 | +0.29(+3.42%) |
Oct 05, 2022 | 8.598 | 8.652 | 8.197 | 8.580 | 142,221 | -0.02(-0.21%) |
Oct 04, 2022 | 8.153 | 8.607 | 8.135 | 8.598 | 285,484 | +0.54(+6.74%) |
Oct 03, 2022 | 8.322 | 8.322 | 7.930 | 8.055 | 126,947 | -0.19(-2.27%) |
Sep 30, 2022 | 8.331 | 8.518 | 8.108 | 8.242 | 98,505 | -0.16(-1.91%) |
Sep 29, 2022 | 8.242 | 8.411 | 8.099 | 8.402 | 176,294 | -0.07(-0.84%) |
Sep 28, 2022 | 8.010 | 8.500 | 8.028 | 8.473 | 161,986 | +0.47(+5.90%) |
Sep 27, 2022 | 7.895 | 8.340 | 7.895 | 8.001 | 274,616 | +0.21(+2.74%) |
Sep 26, 2022 | 7.512 | 7.841 | 7.467 | 7.788 | 267,632 | +0.30(+4.04%) |
Sep 23, 2022 | 7.450 | 7.619 | 7.325 | 7.485 | 192,960 | -0.12(-1.64%) |
Sep 22, 2022 | 7.699 | 7.699 | 7.414 | 7.610 | 215,113 | -0.05(-0.70%) |
Sep 21, 2022 | 7.672 | 7.912 | 7.619 | 7.663 | 145,326 | -0.03(-0.35%) |
Sep 20, 2022 | 7.521 | 7.717 | 7.334 | 7.690 | 124,085 | +0.01(+0.12%) |
Sep 19, 2022 | 7.823 | 7.823 | 7.343 | 7.681 | 209,362 | -0.22(-2.82%) |
Sep 16, 2022 | 7.147 | 7.912 | 7.122 | 7.903 | 445,147 | +0.37(+4.96%) |
Sep 15, 2022 | 7.432 | 7.797 | 7.432 | 7.530 | 206,603 | -0.04(-0.59%) |
Sep 14, 2022 | 7.450 | 7.645 | 7.441 | 7.574 | 155,167 | +0.13(+1.79%) |
Sep 13, 2022 | 7.236 | 7.619 | 6.666 | 7.441 | 255,471 | -0.17(-2.22%) |
Sep 12, 2022 | 7.174 | 7.636 | 7.174 | 7.610 | 245,437 | +0.48(+6.74%) |
Sep 09, 2022 | 6.782 | 7.289 | 6.613 | 7.129 | 243,803 | +0.36(+5.26%) |
Sep 08, 2022 | 6.542 | 6.924 | 6.391 | 6.773 | 268,042 | +0.12(+1.74%) |
Sep 07, 2022 | 5.839 | 6.666 | 5.670 | 6.657 | 260,921 | +0.85(+14.55%) |
Sep 06, 2022 | 5.794 | 5.830 | 5.652 | 5.812 | 257,304 | -0.03(-0.46%) |
Sep 02, 2022 | 5.634 | 5.856 | 5.466 | 5.839 | 146,803 | +0.22(+3.96%) |
Sep 01, 2022 | 5.483 | 5.696 | 5.358 | 5.616 | 181,905 | +0.06(+1.12%) |
Aug 31, 2022 | 5.616 | 5.634 | 5.465 | 5.554 | 122,403 | -0.01(-0.16%) |
Aug 30, 2022 | 5.598 | 5.732 | 5.496 | 5.563 | 142,083 | -0.04(-0.64%) |
Aug 29, 2022 | 5.518 | 5.723 | 5.518 | 5.598 | 146,926 | +0.00(+0.00%) |
Aug 26, 2022 | 5.892 | 5.954 | 5.576 | 5.598 | 198,332 | -0.27(-4.55%) |
Aug 25, 2022 | 5.776 | 5.932 | 5.607 | 5.865 | 241,817 | +0.12(+2.17%) |
Aug 24, 2022 | 5.803 | 6.186 | 5.732 | 5.741 | 137,272 | -0.04(-0.62%) |
Aug 23, 2022 | 5.607 | 6.068 | 5.607 | 5.776 | 178,612 | +0.10(+1.72%) |
Aug 22, 2022 | 5.554 | 5.767 | 5.492 | 5.678 | 355,274 | +0.04(+0.79%) |
Aug 19, 2022 | 6.230 | 6.337 | 5.607 | 5.634 | 443,972 | -0.63(-10.09%) |
Aug 18, 2022 | 6.844 | 6.913 | 6.248 | 6.266 | 277,135 | -0.70(-10.09%) |
Aug 17, 2022 | 6.969 | 7.040 | 6.791 | 6.969 | 112,877 | -0.03(-0.38%) |
Aug 16, 2022 | 6.684 | 7.183 | 6.657 | 6.996 | 531,357 | +0.23(+3.42%) |
Aug 15, 2022 | 6.284 | 6.844 | 6.277 | 6.764 | 173,965 | +0.42(+6.59%) |
Aug 12, 2022 | 6.106 | 6.382 | 5.963 | 6.346 | 244,942 | +0.23(+3.78%) |
Aug 11, 2022 | 6.204 | 6.390 | 5.919 | 6.115 | 280,640 | -0.17(-2.69%) |
Aug 10, 2022 | 6.230 | 6.471 | 5.723 | 6.284 | 233,051 | +0.45(+7.79%) |
Aug 09, 2022 | 6.408 | 6.497 | 5.794 | 5.830 | 210,123 | -0.61(-9.53%) |
Aug 08, 2022 | 6.408 | 6.462 | 6.284 | 6.444 | 213,123 | +0.05(+0.84%) |
Aug 05, 2022 | 6.319 | 6.497 | 6.239 | 6.390 | 114,368 | -0.04(-0.69%) |
Aug 04, 2022 | 6.577 | 6.586 | 6.417 | 6.435 | 68,905 | -0.06(-0.96%) |
Aug 03, 2022 | 6.266 | 6.600 | 6.257 | 6.497 | 172,252 | +0.24(+3.84%) |
Aug 02, 2022 | 6.088 | 6.568 | 6.088 | 6.257 | 215,955 | +0.09(+1.44%) |
Aug 01, 2022 | 5.990 | 6.275 | 5.856 | 6.168 | 158,414 | +0.17(+2.82%) |
Jul 29, 2022 | 5.981 | 6.008 | 5.821 | 5.999 | 95,165 | +0.02(+0.30%) |
Jul 28, 2022 | 6.088 | 6.138 | 5.910 | 5.981 | 39,688 | -0.14(-2.33%) |
Jul 27, 2022 | 6.159 | 6.293 | 6.039 | 6.123 | 137,284 | +0.06(+1.03%) |
Jul 26, 2022 | 6.141 | 6.204 | 6.017 | 6.061 | 95,390 | -0.25(-3.95%) |
Jul 25, 2022 | 6.373 | 6.373 | 6.123 | 6.310 | 95,635 | -0.02(-0.28%) |
Jul 22, 2022 | 6.542 | 6.542 | 6.328 | 6.328 | 85,292 | -0.16(-2.47%) |
Jul 21, 2022 | 6.426 | 6.577 | 6.355 | 6.488 | 112,034 | +0.07(+1.11%) |
Jul 20, 2022 | 6.319 | 6.755 | 6.257 | 6.417 | 120,491 | +0.19(+3.00%) |
Jul 19, 2022 | 6.043 | 6.364 | 5.830 | 6.230 | 160,225 | +0.21(+3.55%) |
Jul 18, 2022 | 6.301 | 6.435 | 5.981 | 6.017 | 192,439 | -0.28(-4.38%) |
Jul 15, 2022 | 6.168 | 6.293 | 6.003 | 6.293 | 152,387 | +0.14(+2.32%) |
Jul 14, 2022 | 5.848 | 6.186 | 5.732 | 6.150 | 148,963 | +0.05(+0.88%) |
Jul 13, 2022 | 5.767 | 6.159 | 5.714 | 6.097 | 115,746 | +0.25(+4.26%) |
Jul 12, 2022 | 5.794 | 5.919 | 5.772 | 5.848 | 87,968 | +0.02(+0.31%) |
Jul 11, 2022 | 6.070 | 6.070 | 5.785 | 5.830 | 117,935 | -0.37(-6.03%) |
Jul 08, 2022 | 6.195 | 6.346 | 6.052 | 6.204 | 109,484 | -0.05(-0.85%) |
Jul 07, 2022 | 6.061 | 6.275 | 5.767 | 6.257 | 206,890 | +0.25(+4.15%) |
Jul 06, 2022 | 5.750 | 6.034 | 5.456 | 6.008 | 209,326 | +0.22(+3.85%) |
Jul 05, 2022 | 5.322 | 5.812 | 5.260 | 5.785 | 117,671 | +0.31(+5.69%) |
Jul 01, 2022 | 5.402 | 5.576 | 5.376 | 5.474 | 153,751 | +0.01(+0.16%) |
Jun 30, 2022 | 5.554 | 5.572 | 5.305 | 5.465 | 122,903 | -0.10(-1.76%) |
Jun 29, 2022 | 5.474 | 5.563 | 5.305 | 5.563 | 183,928 | +0.10(+1.79%) |
Jun 28, 2022 | 5.723 | 5.932 | 5.429 | 5.465 | 147,509 | -0.30(-5.25%) |
Jun 27, 2022 | 5.874 | 5.901 | 5.652 | 5.767 | 104,704 | -0.09(-1.52%) |
Jun 24, 2022 | 5.856 | 6.088 | 5.776 | 5.856 | 203,374 | +0.07(+1.23%) |
Jun 23, 2022 | 5.741 | 5.999 | 5.607 | 5.785 | 103,740 | +0.10(+1.72%) |
Jun 22, 2022 | 5.661 | 5.848 | 5.509 | 5.687 | 242,331 | +0.04(+0.63%) |
Jun 21, 2022 | 5.741 | 6.026 | 5.558 | 5.652 | 290,396 | +0.06(+1.11%) |
Jun 17, 2022 | 5.670 | 5.919 | 5.545 | 5.589 | 754,184 | +0.03(+0.48%) |
Jun 16, 2022 | 5.563 | 5.572 | 5.233 | 5.563 | 385,134 | -0.21(-3.70%) |
Jun 15, 2022 | 5.848 | 5.945 | 5.536 | 5.776 | 420,150 | -0.19(-3.13%) |
Jun 14, 2022 | 5.865 | 6.052 | 5.759 | 5.963 | 182,004 | +0.11(+1.82%) |
Jun 13, 2022 | 5.892 | 6.177 | 5.785 | 5.856 | 406,604 | -0.39(-6.27%) |
Jun 10, 2022 | 6.497 | 6.649 | 6.097 | 6.248 | 380,608 | -0.35(-5.26%) |
Jun 09, 2022 | 6.960 | 6.978 | 6.595 | 6.595 | 134,378 | -0.37(-5.36%) |
Jun 08, 2022 | 6.951 | 7.094 | 6.809 | 6.969 | 123,349 | +0.06(+0.90%) |
Jun 07, 2022 | 6.782 | 7.027 | 6.747 | 6.907 | 174,215 | -0.02(-0.26%) |
Jun 06, 2022 | 7.031 | 7.040 | 6.782 | 6.924 | 147,830 | +0.09(+1.30%) |
Jun 03, 2022 | 7.236 | 7.289 | 6.827 | 6.835 | 143,064 | -0.42(-5.77%) |
Jun 02, 2022 | 6.924 | 7.432 | 6.924 | 7.254 | 167,162 | +0.36(+5.16%) |
Jun 01, 2022 | 7.289 | 7.471 | 6.898 | 6.898 | 142,334 | -0.35(-4.79%) |
May 31, 2022 | 6.800 | 7.423 | 6.764 | 7.245 | 656,849 | +0.20(+2.78%) |
May 27, 2022 | 6.675 | 7.120 | 6.568 | 7.049 | 440,039 | +0.33(+4.90%) |
May 26, 2022 | 6.488 | 6.871 | 6.424 | 6.720 | 425,700 | +0.32(+5.01%) |
May 25, 2022 | 6.052 | 6.533 | 5.830 | 6.399 | 1,511,922 | +0.43(+7.15%) |
May 24, 2022 | 7.209 | 7.378 | 5.914 | 5.972 | 988,306 | -1.51(-20.21%) |
May 23, 2022 | 7.432 | 7.610 | 7.151 | 7.485 | 408,604 | +0.05(+0.72%) |
May 20, 2022 | 7.806 | 7.823 | 7.218 | 7.432 | 390,280 | -0.30(-3.91%) |
May 19, 2022 | 7.280 | 7.806 | 7.165 | 7.734 | 443,559 | +0.38(+5.21%) |
May 18, 2022 | 7.565 | 8.010 | 7.147 | 7.352 | 527,994 | -0.54(-6.88%) |
May 17, 2022 | 7.877 | 8.064 | 7.525 | 7.895 | 759,725 | +0.04(+0.45%) |
May 16, 2022 | 8.722 | 8.722 | 7.859 | 7.859 | 371,571 | -0.86(-9.90%) |
May 13, 2022 | 9.345 | 9.345 | 8.598 | 8.722 | 563,439 | -0.54(-5.86%) |
May 12, 2022 | 8.179 | 9.684 | 8.010 | 9.265 | 611,483 | +0.83(+9.81%) |
May 11, 2022 | 8.820 | 8.883 | 8.037 | 8.438 | 394,252 | -0.33(-3.76%) |
May 10, 2022 | 10.23 | 10.25 | 8.099 | 8.767 | 1,038,916 | -1.17(-11.74%) |
May 09, 2022 | 10.38 | 10.67 | 9.675 | 9.933 | 366,497 | -0.75(-7.00%) |
May 06, 2022 | 10.86 | 10.97 | 10.40 | 10.68 | 474,681 | -0.15(-1.40%) |
May 05, 2022 | 11.42 | 11.42 | 10.66 | 10.83 | 352,942 | -0.45(-3.95%) |
May 04, 2022 | 11.54 | 11.58 | 10.90 | 11.28 | 363,270 | -0.40(-3.43%) |
May 03, 2022 | 10.95 | 11.89 | 10.95 | 11.68 | 249,507 | +0.65(+5.89%) |
May 02, 2022 | 10.37 | 11.03 | 10.35 | 11.03 | 196,696 | +0.69(+6.63%) |
Apr 29, 2022 | 11.04 | 11.26 | 10.29 | 10.34 | 239,445 | -0.82(-7.34%) |
Apr 28, 2022 | 11.21 | 11.34 | 10.77 | 11.16 | 148,722 | +0.29(+2.70%) |
Apr 27, 2022 | 11.34 | 11.61 | 10.64 | 10.87 | 177,910 | -0.49(-4.31%) |
Apr 26, 2022 | 11.68 | 11.68 | 11.13 | 11.36 | 166,861 | -0.27(-2.30%) |
Apr 25, 2022 | 11.31 | 11.76 | 10.89 | 11.62 | 292,169 | +0.28(+2.43%) |
Apr 22, 2022 | 11.90 | 12.02 | 10.96 | 11.35 | 358,413 | -0.67(-5.56%) |
Apr 21, 2022 | 12.78 | 12.79 | 11.99 | 12.02 | 218,213 | -0.34(-2.74%) |
Apr 20, 2022 | 12.34 | 12.63 | 12.23 | 12.35 | 253,966 | -0.04(-0.36%) |
Apr 19, 2022 | 11.99 | 12.54 | 11.76 | 12.40 | 246,984 | +0.42(+3.49%) |
Apr 18, 2022 | 12.03 | 12.10 | 11.74 | 11.98 | 196,640 | +0.02(+0.15%) |
Apr 14, 2022 | 11.96 | 12.14 | 11.83 | 11.96 | 236,534 | -0.01(-0.07%) |
Apr 13, 2022 | 11.85 | 12.10 | 11.70 | 11.97 | 243,144 | +0.25(+2.13%) |
Apr 12, 2022 | 11.84 | 12.04 | 11.55 | 11.72 | 164,915 | -0.03(-0.23%) |
Apr 11, 2022 | 11.85 | 12.09 | 11.75 | 11.75 | 185,896 | -0.20(-1.71%) |
Apr 08, 2022 | 12.02 | 12.10 | 11.81 | 11.95 | 158,132 | +0.02(+0.15%) |
Apr 07, 2022 | 12.05 | 12.36 | 11.86 | 11.94 | 253,158 | -0.10(-0.81%) |
Apr 06, 2022 | 11.92 | 12.20 | 11.63 | 12.03 | 302,107 | -0.09(-0.73%) |
Apr 05, 2022 | 12.16 | 12.37 | 11.96 | 12.12 | 251,906 | +0.10(+0.81%) |
Apr 04, 2022 | 11.84 | 12.42 | 11.74 | 12.02 | 312,742 | +0.18(+1.50%) |
Apr 01, 2022 | 11.69 | 11.93 | 11.58 | 11.85 | 268,162 | +0.20(+1.68%) |
Mar 31, 2022 | 11.60 | 12.40 | 11.48 | 11.65 | 458,099 | -0.02(-0.15%) |
Mar 30, 2022 | 11.13 | 11.70 | 11.06 | 11.67 | 281,909 | +0.57(+5.13%) |
Mar 29, 2022 | 10.75 | 11.22 | 10.75 | 11.10 | 171,161 | +0.42(+3.92%) |
Mar 28, 2022 | 10.76 | 10.89 | 10.58 | 10.68 | 166,668 | +0.17(+1.61%) |
Mar 25, 2022 | 10.85 | 10.96 | 10.34 | 10.51 | 239,425 | -0.30(-2.80%) |
Mar 24, 2022 | 11.29 | 11.50 | 10.77 | 10.81 | 234,753 | -0.53(-4.71%) |
Mar 23, 2022 | 10.91 | 11.56 | 10.71 | 11.35 | 524,453 | +0.49(+4.51%) |
Mar 22, 2022 | 10.54 | 11.14 | 10.44 | 10.86 | 322,068 | +0.26(+2.43%) |
Mar 21, 2022 | 11.35 | 11.49 | 10.55 | 10.60 | 315,538 | -0.69(-6.15%) |
Mar 18, 2022 | 10.11 | 11.52 | 10.11 | 11.29 | 753,129 | +0.98(+9.49%) |
Mar 17, 2022 | 9.817 | 10.36 | 9.719 | 10.32 | 751,146 | +0.47(+4.79%) |
Mar 16, 2022 | 9.612 | 10.21 | 9.612 | 9.844 | 878,491 | +0.25(+2.60%) |
Mar 15, 2022 | 9.158 | 9.657 | 9.158 | 9.595 | 295,950 | +0.34(+3.65%) |
Mar 14, 2022 | 9.959 | 9.959 | 9.158 | 9.256 | 472,716 | -0.27(-2.80%) |
Mar 11, 2022 | 9.862 | 10.16 | 9.265 | 9.523 | 650,471 | -0.27(-2.73%) |
Mar 10, 2022 | 10.18 | 10.68 | 9.710 | 9.790 | 980,996 | -0.54(-5.25%) |
Mar 09, 2022 | 8.589 | 10.41 | 8.553 | 10.33 | 4,074,867 | -2.07(-16.71%) |
Mar 08, 2022 | 12.42 | 12.86 | 12.12 | 12.41 | 710,242 | -0.06(-0.50%) |
Mar 07, 2022 | 12.88 | 13.14 | 12.42 | 12.47 | 413,533 | -0.44(-3.38%) |
Mar 04, 2022 | 13.77 | 13.92 | 12.74 | 12.91 | 459,060 | -1.02(-7.35%) |
Mar 03, 2022 | 14.49 | 14.89 | 13.88 | 13.93 | 204,481 | -0.45(-3.10%) |
Mar 02, 2022 | 14.19 | 14.64 | 14.19 | 14.37 | 228,141 | +0.15(+1.06%) |
Mar 01, 2022 | 14.62 | 15.18 | 14.13 | 14.22 | 342,988 | -0.67(-4.48%) |
Feb 28, 2022 | 14.67 | 15.08 | 14.46 | 14.89 | 415,239 | +0.45(+3.14%) |
Feb 25, 2022 | 15.26 | 15.26 | 14.39 | 14.44 | 598,669 | -0.80(-5.26%) |
Feb 24, 2022 | 14.26 | 15.39 | 14.12 | 15.24 | 341,135 | +0.10(+0.65%) |
Feb 23, 2022 | 15.42 | 15.58 | 14.92 | 15.14 | 178,981 | +0.10(+0.65%) |
Feb 22, 2022 | 16.12 | 16.32 | 14.95 | 15.04 | 363,801 | -1.23(-7.55%) |
Feb 18, 2022 | 16.27 | 0 | -1.11(-6.40%) | |||
Feb 17, 2022 | 17.66 | 17.99 | 17.13 | 17.38 | 181,659 | -0.71(-3.93%) |
Feb 16, 2022 | 18.05 | 18.40 | 17.75 | 18.09 | 133,414 | +0.10(+0.54%) |
Feb 15, 2022 | 17.46 | 18.10 | 17.46 | 18.00 | 210,964 | +0.61(+3.53%) |
Feb 14, 2022 | 17.64 | 17.96 | 17.12 | 17.38 | 175,101 | -0.23(-1.31%) |
Feb 11, 2022 | 18.00 | 18.11 | 17.38 | 17.61 | 138,848 | -0.28(-1.54%) |
Feb 10, 2022 | 17.88 | 18.51 | 17.65 | 17.89 | 139,556 | -0.32(-1.76%) |
Feb 09, 2022 | 17.91 | 18.53 | 17.91 | 18.21 | 236,257 | +0.28(+1.54%) |
Feb 08, 2022 | 17.38 | 18.21 | 17.20 | 17.93 | 177,275 | +0.59(+3.39%) |
Feb 07, 2022 | 16.71 | 17.46 | 16.32 | 17.35 | 150,205 | +0.48(+2.85%) |
Feb 04, 2022 | 16.26 | 17.03 | 16.04 | 16.87 | 158,619 | +0.64(+3.95%) |
Feb 03, 2022 | 16.41 | 16.18 | 16.23 | 378,892 | -0.37(-2.25%) | |
Feb 02, 2022 | 17.32 | 17.63 | 16.47 | 16.60 | 314,759 | -0.73(-4.21%) |
Feb 01, 2022 | 17.65 | 18.24 | 17.00 | 17.33 | 439,992 | -0.28(-1.57%) |
Jan 31, 2022 | 17.04 | 17.60 | 216,091 | +0.71(+4.21%) | ||
Jan 28, 2022 | 16.81 | 17.26 | 16.26 | 16.89 | 222,268 | -0.02(-0.11%) |
Jan 27, 2022 | 17.66 | 17.73 | 16.55 | 16.91 | 187,195 | -0.61(-3.46%) |
Jan 26, 2022 | 18.17 | 18.20 | 17.44 | 17.52 | 371,237 | -0.20(-1.16%) |
Jan 25, 2022 | 17.43 | 18.13 | 17.27 | 17.72 | 240,662 | -0.15(-0.85%) |
Jan 24, 2022 | 16.11 | 17.98 | 15.64 | 17.87 | 874,446 | +0.81(+4.75%) |
Jan 21, 2022 | 18.68 | 18.68 | 16.88 | 17.06 | 434,878 | -1.10(-6.08%) |
Jan 20, 2022 | 18.65 | 18.83 | 17.66 | 18.17 | 292,142 | -0.04(-0.24%) |
Jan 19, 2022 | 17.89 | 19.25 | 17.89 | 18.21 | 857,181 | +0.19(+1.04%) |
Jan 18, 2022 | 19.30 | 19.31 | 17.70 | 18.02 | 1,003,767 | -1.93(-9.68%) |
Jan 14, 2022 | 19.95 | 0 | +0.28(+1.45%) | |||
Jan 13, 2022 | 19.86 | 20.03 | 19.42 | 19.67 | 186,602 | -0.33(-1.65%) |
Jan 12, 2022 | 20.36 | 20.52 | 19.94 | 20.00 | 218,969 | -0.34(-1.66%) |
Jan 11, 2022 | 20.84 | 21.00 | 20.16 | 20.34 | 862,227 | -0.53(-2.52%) |
Jan 10, 2022 | 20.26 | 20.96 | 19.47 | 20.86 | 345,876 | +0.06(+0.30%) |
Jan 07, 2022 | 20.48 | 20.91 | 20.45 | 20.80 | 249,976 | +0.06(+0.30%) |
Jan 06, 2022 | 19.90 | 20.77 | 19.40 | 20.74 | 455,584 | +0.65(+3.23%) |
Jan 05, 2022 | 20.36 | 20.78 | 19.85 | 20.09 | 312,647 | -0.56(-2.72%) |
Jan 04, 2022 | 19.96 | 20.95 | 19.93 | 20.65 | 410,040 | +0.91(+4.60%) |
Jan 03, 2022 | 19.83 | 19.85 | 19.08 | 19.74 | 181,626 | +0.08(+0.41%) |
Dec 31, 2021 | 19.67 | 20.11 | 19.43 | 19.66 | 157,566 | +0.01(+0.05%) |
Dec 30, 2021 | 19.07 | 19.93 | 18.78 | 19.65 | 276,690 | +0.47(+2.46%) |
Dec 29, 2021 | 20.29 | 20.29 | 19.02 | 19.18 | 288,373 | -1.17(-5.77%) |
Dec 28, 2021 | 20.52 | 20.84 | 20.16 | 20.36 | 334,100 | -0.20(-0.95%) |
Dec 27, 2021 | 20.90 | 20.92 | 20.30 | 20.55 | 145,835 | -0.33(-1.58%) |
Dec 23, 2021 | 21.02 | 21.08 | 20.47 | 20.88 | 220,537 | +0.30(+1.47%) |
Dec 22, 2021 | 20.29 | 20.72 | 20.01 | 20.58 | 188,693 | +0.46(+2.30%) |
Dec 21, 2021 | 20.77 | 20.85 | 19.93 | 20.11 | 469,767 | -0.36(-1.78%) |
Dec 20, 2021 | 20.83 | 21.08 | 20.20 | 20.48 | 457,115 | -0.77(-3.60%) |
Dec 17, 2021 | 20.68 | 21.65 | 20.14 | 21.25 | 1,152,926 | +0.18(+0.84%) |
Dec 16, 2021 | 21.20 | 22.00 | 20.69 | 21.07 | 418,303 | -0.12(-0.59%) |
Dec 15, 2021 | 21.35 | 21.36 | 20.34 | 21.19 | 692,771 | +0.09(+0.42%) |
Dec 14, 2021 | 20.59 | 21.64 | 20.33 | 21.10 | 672,515 | +0.19(+0.89%) |
Dec 13, 2021 | 21.11 | 21.80 | 20.36 | 20.92 | 375,427 | -0.29(-1.39%) |
Dec 10, 2021 | 21.05 | 21.81 | 20.84 | 21.21 | 188,358 | +0.20(+0.93%) |
Dec 09, 2021 | 22.48 | 23.23 | 21.00 | 21.01 | 306,076 | -1.79(-7.85%) |
Dec 08, 2021 | 22.30 | 23.41 | 22.10 | 22.80 | 350,661 | +0.90(+4.10%) |
Dec 07, 2021 | 21.66 | 22.58 | 21.40 | 21.90 | 236,506 | +0.54(+2.54%) |
Dec 06, 2021 | 20.25 | 21.57 | 20.19 | 21.36 | 361,638 | +1.02(+5.03%) |
Dec 03, 2021 | 21.98 | 22.10 | 20.12 | 20.34 | 560,396 | -1.31(-6.04%) |
Dec 02, 2021 | 20.95 | 21.65 | 20.74 | 21.65 | 301,336 | +0.45(+2.10%) |