Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.73 | 15.99 | 15.43 | 15.91 | 437,896 | +0.36(+2.32%) |
Nov 29, 2022 | 15.59 | 15.78 | 15.34 | 15.55 | 282,284 | +0.01(+0.06%) |
Nov 28, 2022 | 15.64 | 15.94 | 15.31 | 15.54 | 370,540 | -0.39(-2.45%) |
Nov 25, 2022 | 15.33 | 16.05 | 15.23 | 15.93 | 146,525 | +0.52(+3.37%) |
Nov 23, 2022 | 15.84 | 16.22 | 15.40 | 15.41 | 389,806 | -0.34(-2.16%) |
Nov 22, 2022 | 15.74 | 16.00 | 15.00 | 15.75 | 351,933 | +0.10(+0.64%) |
Nov 21, 2022 | 15.97 | 16.17 | 15.15 | 15.65 | 397,926 | -0.31(-1.94%) |
Nov 18, 2022 | 15.99 | 16.55 | 15.79 | 15.96 | 405,922 | +0.29(+1.85%) |
Nov 17, 2022 | 15.12 | 15.72 | 15.11 | 15.67 | 407,494 | +0.44(+2.89%) |
Nov 16, 2022 | 15.91 | 15.91 | 15.14 | 15.23 | 501,582 | -0.51(-3.24%) |
Nov 15, 2022 | 16.73 | 16.77 | 15.58 | 15.74 | 553,693 | -0.47(-2.90%) |
Nov 14, 2022 | 16.44 | 17.14 | 16.18 | 16.21 | 483,999 | -0.16(-0.98%) |
Nov 11, 2022 | 16.16 | 16.52 | 15.76 | 16.37 | 523,629 | +0.03(+0.18%) |
Nov 10, 2022 | 16.01 | 16.52 | 15.71 | 16.34 | 734,843 | +1.19(+7.85%) |
Nov 09, 2022 | 15.80 | 15.87 | 15.05 | 15.15 | 559,749 | -0.80(-5.02%) |
Nov 08, 2022 | 16.06 | 16.50 | 15.74 | 15.95 | 476,558 | +0.05(+0.31%) |
Nov 07, 2022 | 16.07 | 16.31 | 15.69 | 15.90 | 489,154 | -0.01(-0.06%) |
Nov 04, 2022 | 16.60 | 16.69 | 15.30 | 15.91 | 724,548 | -0.52(-3.16%) |
Nov 03, 2022 | 15.98 | 17.77 | 15.44 | 16.43 | 631,269 | -0.21(-1.26%) |
Nov 02, 2022 | 16.68 | 17.54 | 16.26 | 16.64 | 504,445 | -0.19(-1.13%) |
Nov 01, 2022 | 16.55 | 17.09 | 16.34 | 16.83 | 479,506 | +0.61(+3.76%) |
Oct 31, 2022 | 17.15 | 17.27 | 16.09 | 16.22 | 413,899 | -1.07(-6.19%) |
Oct 28, 2022 | 17.59 | 17.59 | 16.55 | 17.29 | 362,124 | +0.48(+2.86%) |
Oct 27, 2022 | 17.49 | 17.49 | 16.75 | 16.81 | 441,496 | -0.58(-3.34%) |
Oct 26, 2022 | 16.62 | 17.79 | 16.51 | 17.39 | 547,701 | +0.77(+4.63%) |
Oct 25, 2022 | 16.48 | 17.34 | 16.48 | 16.62 | 652,496 | +0.28(+1.71%) |
Oct 24, 2022 | 16.84 | 16.84 | 16.02 | 16.34 | 390,640 | -0.53(-3.14%) |
Oct 21, 2022 | 16.80 | 16.97 | 16.33 | 16.87 | 456,220 | +0.41(+2.49%) |
Oct 20, 2022 | 16.62 | 17.22 | 16.06 | 16.46 | 312,592 | -0.16(-0.96%) |
Oct 19, 2022 | 17.38 | 17.51 | 16.40 | 16.62 | 610,196 | -1.03(-5.84%) |
Oct 18, 2022 | 17.54 | 17.93 | 17.22 | 17.65 | 389,994 | +0.41(+2.38%) |
Oct 17, 2022 | 17.04 | 17.41 | 16.39 | 17.24 | 653,823 | +0.51(+3.05%) |
Oct 14, 2022 | 17.56 | 17.78 | 16.70 | 16.73 | 469,839 | -0.60(-3.46%) |
Oct 13, 2022 | 17.19 | 17.37 | 16.67 | 17.33 | 367,248 | -0.33(-1.87%) |
Oct 12, 2022 | 17.64 | 17.89 | 17.27 | 17.66 | 547,070 | +0.09(+0.51%) |
Oct 11, 2022 | 17.49 | 18.00 | 17.00 | 17.57 | 455,437 | +0.08(+0.46%) |
Oct 10, 2022 | 17.40 | 17.83 | 17.16 | 17.49 | 355,232 | +0.03(+0.17%) |
Oct 07, 2022 | 17.91 | 18.25 | 17.43 | 17.46 | 543,478 | -0.74(-4.07%) |
Oct 06, 2022 | 18.73 | 18.87 | 18.17 | 18.20 | 501,585 | -0.74(-3.91%) |
Oct 05, 2022 | 18.86 | 19.26 | 18.42 | 18.94 | 583,037 | -0.10(-0.53%) |
Oct 04, 2022 | 18.56 | 19.17 | 18.56 | 19.04 | 783,655 | +0.74(+4.04%) |
Oct 03, 2022 | 18.55 | 18.99 | 17.95 | 18.30 | 1,010,897 | -0.20(-1.08%) |
Sep 30, 2022 | 17.67 | 19.31 | 17.43 | 18.50 | 1,399,518 | +0.88(+4.99%) |
Sep 29, 2022 | 18.11 | 18.21 | 17.36 | 17.62 | 826,292 | -0.63(-3.45%) |
Sep 28, 2022 | 18.25 | 19.06 | 17.50 | 18.25 | 1,058,997 | +0.09(+0.50%) |
Sep 27, 2022 | 18.07 | 18.67 | 17.72 | 18.16 | 1,008,588 | +0.58(+3.30%) |
Sep 26, 2022 | 17.90 | 18.71 | 17.55 | 17.58 | 673,454 | -0.52(-2.87%) |
Sep 23, 2022 | 18.44 | 18.56 | 17.62 | 18.10 | 775,565 | -0.47(-2.53%) |
Sep 22, 2022 | 18.35 | 18.80 | 18.08 | 18.57 | 718,141 | +0.16(+0.87%) |
Sep 21, 2022 | 18.89 | 19.20 | 18.33 | 18.41 | 722,513 | -0.47(-2.49%) |
Sep 20, 2022 | 18.56 | 18.90 | 18.49 | 18.88 | 554,958 | +0.27(+1.45%) |
Sep 19, 2022 | 18.30 | 18.69 | 17.95 | 18.61 | 646,133 | +0.14(+0.76%) |
Sep 16, 2022 | 19.65 | 19.68 | 18.34 | 18.47 | 1,822,811 | -1.35(-6.81%) |
Sep 15, 2022 | 19.34 | 19.96 | 19.03 | 19.82 | 1,236,886 | +0.45(+2.32%) |
Sep 14, 2022 | 18.52 | 19.39 | 18.46 | 19.37 | 974,543 | +0.91(+4.93%) |
Sep 13, 2022 | 19.82 | 20.00 | 18.42 | 18.46 | 1,524,790 | -1.77(-8.75%) |
Sep 12, 2022 | 18.61 | 20.88 | 18.09 | 20.23 | 1,612,601 | +2.15(+11.89%) |
Sep 09, 2022 | 18.02 | 18.43 | 17.61 | 18.08 | 923,799 | +0.17(+0.95%) |
Sep 08, 2022 | 17.18 | 18.07 | 17.18 | 17.91 | 861,451 | +0.41(+2.34%) |
Sep 07, 2022 | 16.02 | 17.58 | 15.74 | 17.50 | 1,198,185 | +1.46(+9.10%) |
Sep 06, 2022 | 16.77 | 16.77 | 15.68 | 16.04 | 922,742 | -0.69(-4.12%) |
Sep 02, 2022 | 17.22 | 17.43 | 16.73 | 16.73 | 941,232 | -0.28(-1.65%) |
Sep 01, 2022 | 16.30 | 17.13 | 15.69 | 17.01 | 961,451 | +0.78(+4.81%) |
Aug 31, 2022 | 16.18 | 16.59 | 16.01 | 16.23 | 987,853 | +0.12(+0.74%) |
Aug 30, 2022 | 15.91 | 16.25 | 15.65 | 16.11 | 955,865 | +0.35(+2.22%) |
Aug 29, 2022 | 15.23 | 16.30 | 14.97 | 15.76 | 1,668,384 | +0.91(+6.13%) |
Aug 26, 2022 | 15.63 | 15.63 | 14.62 | 14.85 | 553,938 | -0.71(-4.56%) |
Aug 25, 2022 | 15.76 | 15.96 | 15.25 | 15.56 | 453,241 | -0.04(-0.26%) |
Aug 24, 2022 | 15.12 | 15.97 | 14.98 | 15.60 | 584,445 | +0.47(+3.11%) |
Aug 23, 2022 | 14.89 | 15.22 | 14.36 | 15.13 | 954,255 | +0.32(+2.16%) |
Aug 22, 2022 | 14.78 | 15.33 | 14.53 | 14.81 | 720,033 | -0.02(-0.13%) |
Aug 19, 2022 | 15.11 | 15.29 | 14.72 | 14.83 | 701,752 | -0.47(-3.07%) |
Aug 18, 2022 | 15.36 | 15.50 | 14.82 | 15.30 | 591,259 | -0.16(-1.03%) |
Aug 17, 2022 | 15.62 | 15.97 | 14.98 | 15.46 | 782,284 | -0.39(-2.46%) |
Aug 16, 2022 | 16.55 | 16.55 | 15.58 | 15.85 | 704,857 | -0.79(-4.75%) |
Aug 15, 2022 | 16.24 | 16.70 | 15.84 | 16.64 | 359,985 | +0.23(+1.40%) |
Aug 12, 2022 | 15.85 | 16.43 | 15.77 | 16.41 | 755,593 | +0.64(+4.06%) |
Aug 11, 2022 | 17.23 | 17.23 | 15.64 | 15.77 | 942,842 | -1.43(-8.31%) |
Aug 10, 2022 | 17.23 | 17.24 | 16.54 | 17.20 | 947,022 | +0.26(+1.53%) |
Aug 09, 2022 | 16.19 | 17.33 | 16.00 | 16.94 | 1,172,921 | +0.30(+1.80%) |
Aug 08, 2022 | 16.68 | 17.13 | 16.43 | 16.64 | 946,092 | +0.13(+0.79%) |
Aug 05, 2022 | 16.98 | 17.20 | 16.29 | 16.51 | 1,277,063 | -0.30(-1.78%) |
Aug 04, 2022 | 13.35 | 16.97 | 13.35 | 16.81 | 1,928,457 | +3.24(+23.88%) |
Aug 03, 2022 | 13.12 | 13.86 | 13.12 | 13.57 | 550,858 | +0.68(+5.28%) |
Aug 02, 2022 | 12.20 | 13.12 | 12.19 | 12.89 | 506,569 | +0.51(+4.12%) |
Aug 01, 2022 | 12.61 | 12.80 | 12.27 | 12.38 | 622,114 | -0.31(-2.44%) |
Jul 29, 2022 | 12.58 | 12.70 | 12.14 | 12.69 | 672,195 | +0.06(+0.48%) |
Jul 28, 2022 | 13.32 | 13.52 | 12.54 | 12.63 | 714,853 | -0.83(-6.17%) |
Jul 27, 2022 | 13.80 | 13.80 | 13.27 | 13.46 | 569,869 | -0.11(-0.81%) |
Jul 26, 2022 | 13.24 | 13.67 | 12.88 | 13.57 | 523,648 | +0.35(+2.65%) |
Jul 25, 2022 | 12.87 | 13.36 | 12.87 | 13.22 | 1,078,851 | +0.21(+1.61%) |
Jul 22, 2022 | 13.67 | 13.69 | 12.99 | 13.01 | 480,075 | -0.51(-3.77%) |
Jul 21, 2022 | 13.68 | 13.85 | 13.39 | 13.52 | 314,349 | -0.26(-1.89%) |
Jul 20, 2022 | 13.53 | 14.27 | 13.30 | 13.78 | 763,843 | +0.12(+0.88%) |
Jul 19, 2022 | 12.91 | 13.76 | 12.91 | 13.66 | 644,316 | +0.93(+7.31%) |
Jul 18, 2022 | 12.87 | 13.68 | 12.56 | 12.73 | 532,137 | -0.28(-2.15%) |
Jul 15, 2022 | 13.22 | 13.23 | 12.65 | 13.01 | 337,029 | +0.02(+0.15%) |
Jul 14, 2022 | 13.34 | 13.34 | 12.93 | 12.99 | 505,315 | -0.40(-2.99%) |
Jul 13, 2022 | 12.89 | 13.58 | 12.89 | 13.39 | 1,527,199 | +0.12(+0.90%) |
Jul 12, 2022 | 12.57 | 13.32 | 12.31 | 13.27 | 637,253 | +0.74(+5.91%) |
Jul 11, 2022 | 12.74 | 13.01 | 12.47 | 12.53 | 707,088 | -0.56(-4.28%) |
Jul 08, 2022 | 13.26 | 13.40 | 12.97 | 13.09 | 718,977 | -0.37(-2.75%) |
Jul 07, 2022 | 14.01 | 14.12 | 13.29 | 13.46 | 808,472 | -0.46(-3.30%) |
Jul 06, 2022 | 13.59 | 14.32 | 13.52 | 13.92 | 916,428 | +0.28(+2.05%) |
Jul 05, 2022 | 12.90 | 13.75 | 12.90 | 13.64 | 1,280,485 | +0.38(+2.87%) |
Jul 01, 2022 | 12.78 | 13.41 | 12.78 | 13.26 | 725,796 | +0.11(+0.84%) |
Jun 30, 2022 | 13.25 | 13.48 | 12.63 | 13.15 | 1,351,982 | -0.31(-2.30%) |
Jun 29, 2022 | 13.01 | 13.53 | 13.01 | 13.46 | 596,736 | +0.11(+0.82%) |
Jun 28, 2022 | 13.79 | 13.98 | 13.22 | 13.35 | 951,710 | -0.38(-2.77%) |
Jun 27, 2022 | 13.84 | 13.95 | 13.60 | 13.73 | 1,262,802 | +0.00(+0.00%) |
Jun 24, 2022 | 14.16 | 14.48 | 13.38 | 13.73 | 2,224,957 | -0.25(-1.79%) |
Jun 23, 2022 | 13.04 | 13.99 | 13.04 | 13.98 | 1,054,987 | +0.85(+6.47%) |
Jun 22, 2022 | 12.07 | 13.19 | 12.07 | 13.13 | 821,740 | +0.71(+5.72%) |
Jun 21, 2022 | 12.02 | 12.69 | 11.82 | 12.42 | 1,205,429 | +0.68(+5.79%) |
Jun 17, 2022 | 10.95 | 11.86 | 10.87 | 11.74 | 4,605,963 | +0.82(+7.51%) |
Jun 16, 2022 | 11.12 | 11.24 | 10.44 | 10.92 | 1,237,123 | -0.70(-6.02%) |
Jun 15, 2022 | 11.11 | 11.75 | 10.76 | 11.62 | 1,023,305 | +0.79(+7.29%) |
Jun 14, 2022 | 10.51 | 10.88 | 10.17 | 10.83 | 899,032 | +0.40(+3.84%) |
Jun 13, 2022 | 10.76 | 10.83 | 10.14 | 10.43 | 1,190,845 | -0.84(-7.45%) |
Jun 10, 2022 | 11.53 | 11.84 | 11.24 | 11.27 | 871,471 | -0.65(-5.45%) |
Jun 09, 2022 | 12.43 | 12.49 | 11.92 | 11.92 | 696,440 | -0.52(-4.18%) |
Jun 08, 2022 | 11.85 | 12.84 | 11.81 | 12.44 | 791,938 | +0.48(+4.01%) |
Jun 07, 2022 | 11.01 | 11.96 | 10.94 | 11.96 | 799,155 | +0.80(+7.17%) |
Jun 06, 2022 | 11.37 | 11.66 | 10.97 | 11.16 | 926,346 | -0.05(-0.45%) |
Jun 03, 2022 | 11.05 | 11.55 | 10.95 | 11.21 | 1,099,501 | +0.12(+1.08%) |
Jun 02, 2022 | 10.84 | 11.27 | 10.76 | 11.09 | 648,414 | +0.24(+2.21%) |
Jun 01, 2022 | 10.97 | 11.19 | 10.46 | 10.85 | 718,677 | +0.01(+0.09%) |
May 31, 2022 | 11.37 | 11.40 | 10.58 | 10.84 | 1,077,624 | -0.62(-5.41%) |
May 27, 2022 | 10.65 | 11.50 | 10.34 | 11.46 | 1,149,188 | +0.77(+7.20%) |
May 26, 2022 | 10.25 | 10.96 | 10.25 | 10.69 | 1,329,145 | +0.12(+1.14%) |
May 25, 2022 | 10.73 | 11.02 | 10.27 | 10.57 | 752,103 | -0.19(-1.77%) |
May 24, 2022 | 11.55 | 11.55 | 10.73 | 10.76 | 1,014,100 | -0.97(-8.27%) |
May 23, 2022 | 11.95 | 12.09 | 11.54 | 11.73 | 1,029,925 | -0.11(-0.93%) |
May 20, 2022 | 11.50 | 11.87 | 11.04 | 11.84 | 1,067,055 | +0.47(+4.13%) |
May 19, 2022 | 10.84 | 11.39 | 10.71 | 11.37 | 920,880 | +0.46(+4.22%) |
May 18, 2022 | 11.00 | 11.21 | 10.71 | 10.91 | 1,272,734 | -0.52(-4.55%) |
May 17, 2022 | 10.93 | 11.45 | 10.42 | 11.43 | 1,245,059 | +0.81(+7.63%) |
May 16, 2022 | 10.24 | 10.86 | 10.10 | 10.62 | 776,324 | +0.31(+3.01%) |
May 13, 2022 | 10.11 | 10.38 | 9.900 | 10.31 | 1,026,098 | +0.35(+3.51%) |
May 12, 2022 | 9.240 | 10.03 | 9.080 | 9.960 | 1,576,058 | +0.56(+5.96%) |
May 11, 2022 | 9.870 | 10.13 | 9.230 | 9.400 | 1,667,148 | -0.59(-5.91%) |
May 10, 2022 | 9.620 | 10.30 | 9.280 | 9.990 | 1,430,266 | +0.88(+9.66%) |
May 09, 2022 | 9.510 | 9.820 | 9.010 | 9.110 | 1,117,101 | -0.57(-5.89%) |
May 06, 2022 | 10.42 | 10.46 | 9.550 | 9.680 | 1,371,199 | -0.95(-8.94%) |
May 05, 2022 | 10.74 | 11.47 | 10.37 | 10.63 | 1,682,989 | -0.14(-1.30%) |
May 04, 2022 | 10.67 | 10.80 | 9.720 | 10.77 | 1,392,225 | +0.22(+2.09%) |
May 03, 2022 | 10.86 | 10.99 | 10.49 | 10.55 | 1,364,483 | -0.36(-3.30%) |
May 02, 2022 | 10.24 | 10.94 | 10.21 | 10.91 | 1,826,161 | +0.79(+7.81%) |
Apr 29, 2022 | 10.81 | 10.98 | 10.11 | 10.12 | 1,053,916 | -0.71(-6.56%) |
Apr 28, 2022 | 10.84 | 10.93 | 10.37 | 10.83 | 2,022,310 | +0.07(+0.65%) |
Apr 27, 2022 | 10.57 | 11.05 | 10.38 | 10.76 | 3,922,567 | +0.40(+3.86%) |
Apr 26, 2022 | 10.83 | 11.29 | 10.36 | 10.36 | 2,493,858 | -0.77(-6.92%) |
Apr 25, 2022 | 10.28 | 11.29 | 10.20 | 11.13 | 1,364,158 | +0.75(+7.23%) |
Apr 22, 2022 | 10.27 | 10.57 | 10.06 | 10.38 | 610,216 | +0.11(+1.07%) |
Apr 21, 2022 | 10.41 | 10.50 | 9.960 | 10.27 | 1,607,926 | +0.01(+0.10%) |
Apr 20, 2022 | 10.04 | 10.45 | 9.690 | 10.26 | 834,578 | +0.24(+2.40%) |
Apr 19, 2022 | 10.09 | 10.34 | 9.840 | 10.02 | 649,581 | -0.03(-0.30%) |
Apr 18, 2022 | 10.42 | 10.56 | 9.960 | 10.05 | 2,129,005 | -0.40(-3.83%) |
Apr 14, 2022 | 10.70 | 10.89 | 10.34 | 10.45 | 702,671 | -0.30(-2.79%) |
Apr 13, 2022 | 10.31 | 11.09 | 10.10 | 10.75 | 997,608 | +0.50(+4.88%) |
Apr 12, 2022 | 10.50 | 10.77 | 10.07 | 10.25 | 826,766 | -0.04(-0.39%) |
Apr 11, 2022 | 9.870 | 10.57 | 9.450 | 10.29 | 2,480,731 | +0.19(+1.88%) |
Apr 08, 2022 | 10.13 | 10.39 | 9.790 | 10.10 | 1,117,940 | -0.12(-1.17%) |
Apr 07, 2022 | 10.14 | 10.41 | 10.03 | 10.22 | 544,420 | +0.03(+0.29%) |
Apr 06, 2022 | 9.750 | 10.24 | 9.580 | 10.19 | 1,268,224 | +0.27(+2.72%) |
Apr 05, 2022 | 9.980 | 10.28 | 9.790 | 9.920 | 989,190 | -0.21(-2.07%) |
Apr 04, 2022 | 9.830 | 10.24 | 9.680 | 10.13 | 868,444 | +0.22(+2.22%) |
Apr 01, 2022 | 9.300 | 9.940 | 9.280 | 9.910 | 1,198,092 | +0.64(+6.90%) |
Mar 31, 2022 | 9.140 | 9.420 | 8.831 | 9.270 | 463,904 | +0.18(+1.98%) |
Mar 30, 2022 | 9.300 | 9.500 | 8.950 | 9.090 | 658,514 | -0.26(-2.78%) |
Mar 29, 2022 | 8.930 | 9.370 | 8.930 | 9.350 | 718,766 | +0.57(+6.49%) |
Mar 28, 2022 | 8.870 | 9.190 | 8.525 | 8.780 | 580,976 | -0.10(-1.13%) |
Mar 25, 2022 | 9.380 | 9.380 | 8.820 | 8.880 | 513,897 | -0.47(-5.03%) |
Mar 24, 2022 | 9.340 | 9.410 | 9.190 | 9.350 | 620,661 | +0.06(+0.65%) |
Mar 23, 2022 | 9.100 | 9.740 | 9.100 | 9.290 | 599,200 | -0.26(-2.72%) |
Mar 22, 2022 | 8.910 | 9.575 | 8.874 | 9.550 | 1,128,178 | +0.68(+7.67%) |
Mar 21, 2022 | 9.110 | 9.400 | 8.800 | 8.870 | 1,311,926 | -0.25(-2.74%) |
Mar 18, 2022 | 8.680 | 9.270 | 8.680 | 9.120 | 5,097,559 | +0.07(+0.77%) |
Mar 17, 2022 | 8.050 | 9.050 | 8.000 | 9.050 | 1,691,538 | +0.81(+9.83%) |
Mar 16, 2022 | 7.870 | 8.250 | 7.470 | 8.240 | 1,613,208 | +0.52(+6.74%) |
Mar 15, 2022 | 7.470 | 7.770 | 7.160 | 7.720 | 1,279,060 | +0.41(+5.61%) |
Mar 14, 2022 | 7.430 | 7.860 | 7.140 | 7.310 | 1,643,445 | -0.28(-3.69%) |
Mar 11, 2022 | 8.090 | 8.330 | 7.580 | 7.590 | 1,052,359 | -0.40(-5.01%) |
Mar 10, 2022 | 7.810 | 8.010 | 7.660 | 7.990 | 859,308 | -0.01(-0.12%) |
Mar 09, 2022 | 7.310 | 8.010 | 7.111 | 8.000 | 1,355,343 | +0.92(+12.99%) |
Mar 08, 2022 | 6.860 | 7.260 | 6.510 | 7.080 | 1,131,391 | +0.21(+3.06%) |
Mar 07, 2022 | 6.930 | 7.170 | 6.810 | 6.870 | 1,007,273 | -0.14(-2.00%) |
Mar 04, 2022 | 7.450 | 7.720 | 6.980 | 7.010 | 1,038,682 | -0.43(-5.78%) |
Mar 03, 2022 | 7.920 | 7.920 | 7.370 | 7.440 | 972,145 | -0.49(-6.18%) |
Mar 02, 2022 | 7.960 | 8.170 | 7.720 | 7.930 | 890,040 | +0.06(+0.76%) |
Mar 01, 2022 | 7.750 | 8.020 | 7.740 | 7.870 | 1,067,919 | +0.16(+2.08%) |
Feb 28, 2022 | 7.460 | 8.080 | 7.380 | 7.710 | 2,083,257 | -0.37(-4.58%) |
Feb 25, 2022 | 8.210 | 8.110 | 7.990 | 8.080 | 1,277,690 | -0.10(-1.22%) |
Feb 24, 2022 | 7.140 | 8.200 | 7.130 | 8.180 | 1,770,368 | +0.71(+9.50%) |
Feb 23, 2022 | 7.860 | 7.860 | 7.440 | 7.470 | 1,472,944 | -0.28(-3.61%) |
Feb 22, 2022 | 7.910 | 8.050 | 7.740 | 7.750 | 1,615,442 | -0.26(-3.25%) |
Feb 18, 2022 | 8.010 | 0 | -0.33(-3.96%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.295 | 8.340 | 1,148,437 | -0.66(-7.33%) |
Feb 16, 2022 | 9.260 | 9.460 | 8.860 | 9.000 | 1,170,463 | -0.45(-4.76%) |
Feb 15, 2022 | 9.010 | 9.520 | 8.950 | 9.450 | 1,329,289 | +0.56(+6.30%) |
Feb 14, 2022 | 9.310 | 9.350 | 8.890 | 8.890 | 1,263,207 | -0.36(-3.89%) |
Feb 11, 2022 | 9.380 | 9.760 | 9.220 | 9.250 | 1,002,525 | -0.01(-0.11%) |
Feb 10, 2022 | 9.000 | 9.920 | 9.000 | 9.260 | 2,086,842 | -0.15(-1.59%) |
Feb 09, 2022 | 8.400 | 9.730 | 8.030 | 9.410 | 2,532,552 | +1.25(+15.32%) |
Feb 08, 2022 | 8.160 | 8.220 | 7.770 | 8.160 | 2,873,381 | -0.05(-0.61%) |
Feb 07, 2022 | 8.080 | 8.300 | 7.948 | 8.210 | 859,663 | +0.24(+3.01%) |
Feb 04, 2022 | 7.910 | 8.055 | 7.640 | 7.970 | 991,877 | +0.10(+1.27%) |
Feb 03, 2022 | 8.100 | 7.840 | 7.870 | 1,163,218 | -0.36(-4.37%) | |
Feb 02, 2022 | 8.840 | 8.844 | 8.210 | 8.230 | 1,689,777 | -0.58(-6.58%) |
Feb 01, 2022 | 8.490 | 8.815 | 8.260 | 8.810 | 993,598 | +0.38(+4.51%) |
Jan 31, 2022 | 7.810 | 8.430 | 8.430 | 1,082,984 | +0.65(+8.35%) | |
Jan 28, 2022 | 7.660 | 7.850 | 7.360 | 7.780 | 1,399,809 | +0.06(+0.78%) |
Jan 27, 2022 | 8.420 | 8.530 | 7.690 | 7.720 | 1,069,792 | -0.51(-6.20%) |
Jan 26, 2022 | 8.580 | 8.900 | 8.160 | 8.230 | 1,177,034 | -0.19(-2.26%) |
Jan 25, 2022 | 8.400 | 8.570 | 8.050 | 8.420 | 1,339,694 | -0.05(-0.59%) |
Jan 24, 2022 | 7.930 | 8.530 | 7.770 | 8.470 | 1,515,091 | +0.43(+5.35%) |
Jan 21, 2022 | 8.120 | 8.370 | 8.020 | 8.040 | 1,301,664 | -0.11(-1.35%) |
Jan 20, 2022 | 8.650 | 8.840 | 8.130 | 8.150 | 1,280,775 | -0.33(-3.89%) |
Jan 19, 2022 | 8.515 | 8.723 | 8.280 | 8.480 | 1,092,188 | +0.21(+2.54%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.260 | 8.270 | 1,161,245 | -0.60(-6.76%) |
Jan 14, 2022 | 8.870 | 0 | +0.46(+5.47%) | |||
Jan 13, 2022 | 8.670 | 8.750 | 8.380 | 8.410 | 1,044,639 | -0.17(-1.98%) |
Jan 12, 2022 | 9.080 | 9.202 | 8.560 | 8.580 | 821,393 | -0.48(-5.30%) |
Jan 11, 2022 | 8.920 | 9.340 | 8.770 | 9.060 | 866,294 | +0.02(+0.22%) |
Jan 10, 2022 | 8.920 | 9.060 | 8.680 | 9.040 | 1,685,043 | +0.11(+1.23%) |
Jan 07, 2022 | 9.460 | 9.520 | 8.910 | 8.930 | 1,248,107 | -0.36(-3.88%) |
Jan 06, 2022 | 9.950 | 10.14 | 9.220 | 9.290 | 1,306,118 | -0.39(-4.03%) |
Jan 05, 2022 | 10.48 | 10.74 | 9.640 | 9.680 | 3,577,873 | -0.97(-9.11%) |
Jan 04, 2022 | 11.05 | 11.45 | 10.64 | 10.65 | 4,411,138 | -0.46(-4.14%) |
Jan 03, 2022 | 9.940 | 11.17 | 9.840 | 11.11 | 3,901,517 | +1.34(+13.72%) |
Dec 31, 2021 | 9.940 | 10.43 | 9.750 | 9.770 | 3,586,984 | -0.30(-2.98%) |
Dec 30, 2021 | 9.280 | 10.37 | 9.260 | 10.07 | 3,983,552 | +0.73(+7.82%) |
Dec 29, 2021 | 10.00 | 10.02 | 9.200 | 9.340 | 1,235,207 | -0.72(-7.16%) |
Dec 28, 2021 | 10.45 | 10.78 | 10.04 | 10.06 | 897,405 | -0.37(-3.55%) |
Dec 27, 2021 | 10.77 | 10.80 | 10.11 | 10.43 | 1,492,798 | -0.03(-0.29%) |
Dec 23, 2021 | 10.30 | 10.79 | 10.20 | 10.46 | 1,301,855 | +0.12(+1.16%) |
Dec 22, 2021 | 10.07 | 10.50 | 9.830 | 10.34 | 1,562,559 | +0.02(+0.19%) |
Dec 21, 2021 | 9.830 | 10.46 | 9.780 | 10.32 | 1,448,522 | +0.50(+5.09%) |
Dec 20, 2021 | 9.610 | 10.02 | 9.270 | 9.820 | 1,924,511 | -0.09(-0.91%) |
Dec 17, 2021 | 8.920 | 9.940 | 8.764 | 9.910 | 11,903,510 | +0.78(+8.54%) |
Dec 16, 2021 | 9.250 | 9.480 | 9.040 | 9.130 | 1,435,302 | -0.10(-1.08%) |
Dec 15, 2021 | 8.670 | 9.340 | 8.600 | 9.230 | 1,665,101 | +0.42(+4.78%) |
Dec 14, 2021 | 8.510 | 8.920 | 8.500 | 8.809 | 1,186,223 | +0.12(+1.33%) |
Dec 13, 2021 | 8.400 | 8.960 | 8.380 | 8.694 | 1,463,108 | +0.26(+3.06%) |
Dec 10, 2021 | 8.610 | 8.880 | 8.395 | 8.435 | 884,788 | -0.17(-1.96%) |
Dec 09, 2021 | 8.600 | 8.940 | 8.530 | 8.603 | 1,179,156 | -0.04(-0.43%) |
Dec 08, 2021 | 8.270 | 8.760 | 8.217 | 8.640 | 1,193,130 | +0.34(+4.10%) |
Dec 07, 2021 | 8.120 | 8.430 | 7.990 | 8.300 | 833,377 | +0.27(+3.36%) |
Dec 06, 2021 | 7.900 | 8.090 | 7.820 | 8.030 | 1,085,182 | +0.12(+1.47%) |
Dec 03, 2021 | 8.170 | 8.300 | 7.780 | 7.914 | 1,102,560 | -0.32(-3.86%) |
Dec 02, 2021 | 7.880 | 8.270 | 7.820 | 8.232 | 1,210,109 | +0.23(+2.90%) |