Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.31 | 11.96 | 11.30 | 11.82 | 124,262 | +0.42(+3.68%) |
Nov 29, 2022 | 11.36 | 11.53 | 11.20 | 11.40 | 77,842 | -0.05(-0.44%) |
Nov 28, 2022 | 12.05 | 12.25 | 11.37 | 11.45 | 90,298 | -0.75(-6.15%) |
Nov 25, 2022 | 12.14 | 12.30 | 12.09 | 12.20 | 55,484 | +0.06(+0.49%) |
Nov 23, 2022 | 12.10 | 12.28 | 12.01 | 12.14 | 60,275 | +0.04(+0.33%) |
Nov 22, 2022 | 12.24 | 12.24 | 11.84 | 12.10 | 128,075 | -0.22(-1.79%) |
Nov 21, 2022 | 11.32 | 12.40 | 10.87 | 12.32 | 400,031 | +0.87(+7.60%) |
Nov 18, 2022 | 11.67 | 11.67 | 11.35 | 11.45 | 429,111 | -0.02(-0.17%) |
Nov 17, 2022 | 11.39 | 11.57 | 11.11 | 11.47 | 2,463,020 | -2.17(-15.91%) |
Nov 16, 2022 | 13.75 | 13.78 | 13.36 | 13.64 | 64,833 | -0.27(-1.94%) |
Nov 15, 2022 | 14.08 | 14.24 | 13.90 | 13.91 | 188,944 | -0.05(-0.36%) |
Nov 14, 2022 | 14.26 | 14.40 | 13.80 | 13.96 | 114,710 | -0.45(-3.12%) |
Nov 11, 2022 | 14.25 | 14.63 | 14.25 | 14.41 | 72,087 | +0.22(+1.55%) |
Nov 10, 2022 | 14.50 | 14.61 | 14.10 | 14.19 | 57,037 | +0.35(+2.53%) |
Nov 09, 2022 | 14.41 | 14.41 | 13.65 | 13.84 | 89,106 | -0.78(-5.34%) |
Nov 08, 2022 | 14.42 | 14.91 | 14.25 | 14.62 | 59,186 | +0.32(+2.24%) |
Nov 07, 2022 | 14.27 | 14.58 | 14.07 | 14.30 | 77,277 | +0.05(+0.35%) |
Nov 04, 2022 | 14.34 | 14.85 | 14.06 | 14.25 | 83,564 | +0.22(+1.57%) |
Nov 03, 2022 | 12.36 | 14.13 | 12.36 | 14.03 | 109,283 | +1.39(+11.00%) |
Nov 02, 2022 | 14.72 | 12.61 | 12.64 | 200,045 | -2.52(-16.62%) | |
Nov 01, 2022 | 15.95 | 16.25 | 15.10 | 15.16 | 105,750 | -0.73(-4.59%) |
Oct 31, 2022 | 15.30 | 15.99 | 14.83 | 15.89 | 187,746 | +0.52(+3.38%) |
Oct 28, 2022 | 15.22 | 15.49 | 15.11 | 15.37 | 161,755 | +0.17(+1.12%) |
Oct 27, 2022 | 15.43 | 15.66 | 15.17 | 15.20 | 69,389 | -0.05(-0.33%) |
Oct 26, 2022 | 14.94 | 15.80 | 14.93 | 15.25 | 105,226 | +0.31(+2.07%) |
Oct 25, 2022 | 14.12 | 15.08 | 13.84 | 14.94 | 92,693 | +0.95(+6.79%) |
Oct 24, 2022 | 13.83 | 14.17 | 13.66 | 13.99 | 84,013 | +0.14(+1.01%) |
Oct 21, 2022 | 13.87 | 14.14 | 13.58 | 13.85 | 118,871 | +0.10(+0.73%) |
Oct 20, 2022 | 13.80 | 13.89 | 13.58 | 13.75 | 81,562 | -0.12(-0.87%) |
Oct 19, 2022 | 13.76 | 14.10 | 13.68 | 13.87 | 41,996 | -0.11(-0.79%) |
Oct 18, 2022 | 13.73 | 14.24 | 13.50 | 13.98 | 113,108 | +0.97(+7.46%) |
Oct 17, 2022 | 12.49 | 13.37 | 12.49 | 13.01 | 110,414 | +0.81(+6.64%) |
Oct 14, 2022 | 12.75 | 12.75 | 11.99 | 12.20 | 59,589 | -0.40(-3.17%) |
Oct 13, 2022 | 11.67 | 12.66 | 11.51 | 12.60 | 102,342 | +0.68(+5.70%) |
Oct 12, 2022 | 11.63 | 12.03 | 11.49 | 11.92 | 53,477 | +0.34(+2.94%) |
Oct 11, 2022 | 11.73 | 12.26 | 11.47 | 11.58 | 58,338 | -0.26(-2.20%) |
Oct 10, 2022 | 12.03 | 12.03 | 11.62 | 11.84 | 39,111 | -0.16(-1.33%) |
Oct 07, 2022 | 12.25 | 12.25 | 11.88 | 12.00 | 41,488 | -0.44(-3.54%) |
Oct 06, 2022 | 12.46 | 13.17 | 12.42 | 12.44 | 70,588 | +0.04(+0.32%) |
Oct 05, 2022 | 11.92 | 12.45 | 11.85 | 12.40 | 44,399 | +0.38(+3.16%) |
Oct 04, 2022 | 11.63 | 12.22 | 11.60 | 12.02 | 105,514 | +0.89(+8.00%) |
Oct 03, 2022 | 11.40 | 11.40 | 10.92 | 11.13 | 77,373 | -0.17(-1.50%) |
Sep 30, 2022 | 11.08 | 11.65 | 10.98 | 11.30 | 230,830 | +0.22(+1.99%) |
Sep 29, 2022 | 11.09 | 11.12 | 10.85 | 11.08 | 50,168 | -0.15(-1.34%) |
Sep 28, 2022 | 10.95 | 11.34 | 10.95 | 11.23 | 52,821 | +0.27(+2.46%) |
Sep 27, 2022 | 10.87 | 11.18 | 10.73 | 10.96 | 60,261 | +0.19(+1.76%) |
Sep 26, 2022 | 11.01 | 11.16 | 10.59 | 10.77 | 90,509 | -0.35(-3.15%) |
Sep 23, 2022 | 11.19 | 11.32 | 10.95 | 11.12 | 78,164 | -0.12(-1.07%) |
Sep 22, 2022 | 11.41 | 11.41 | 11.07 | 11.24 | 55,343 | -0.13(-1.14%) |
Sep 21, 2022 | 11.40 | 11.62 | 11.19 | 11.37 | 96,141 | -0.07(-0.61%) |
Sep 20, 2022 | 11.33 | 11.51 | 11.30 | 11.44 | 49,364 | +0.03(+0.26%) |
Sep 19, 2022 | 11.28 | 11.47 | 11.25 | 11.41 | 49,742 | -0.06(-0.52%) |
Sep 16, 2022 | 11.17 | 11.54 | 10.91 | 11.47 | 161,309 | +0.15(+1.33%) |
Sep 15, 2022 | 11.49 | 11.61 | 11.20 | 11.32 | 72,632 | -0.22(-1.91%) |
Sep 14, 2022 | 11.74 | 11.81 | 11.40 | 11.54 | 138,231 | -0.13(-1.11%) |
Sep 13, 2022 | 11.90 | 11.91 | 11.62 | 11.67 | 107,685 | -0.51(-4.19%) |
Sep 12, 2022 | 12.31 | 12.40 | 12.15 | 12.18 | 79,972 | -0.05(-0.41%) |
Sep 09, 2022 | 12.07 | 12.28 | 11.97 | 12.23 | 76,921 | +0.27(+2.26%) |
Sep 08, 2022 | 11.98 | 12.11 | 11.82 | 11.96 | 61,893 | -0.07(-0.58%) |
Sep 07, 2022 | 11.68 | 12.14 | 11.54 | 12.03 | 126,436 | +0.28(+2.38%) |
Sep 06, 2022 | 12.44 | 12.45 | 11.72 | 11.75 | 166,820 | -0.61(-4.94%) |
Sep 02, 2022 | 12.86 | 12.86 | 12.30 | 12.36 | 138,937 | -0.33(-2.60%) |
Sep 01, 2022 | 13.06 | 13.08 | 12.65 | 12.69 | 120,118 | -0.62(-4.66%) |
Aug 31, 2022 | 13.43 | 13.47 | 13.18 | 13.31 | 84,749 | -0.12(-0.89%) |
Aug 30, 2022 | 14.11 | 14.35 | 13.34 | 13.43 | 124,325 | -0.67(-4.75%) |
Aug 29, 2022 | 13.91 | 14.20 | 13.84 | 14.10 | 56,539 | -0.07(-0.49%) |
Aug 26, 2022 | 14.50 | 14.57 | 14.02 | 14.17 | 72,059 | -0.40(-2.75%) |
Aug 25, 2022 | 14.75 | 14.94 | 14.41 | 14.57 | 84,257 | -0.17(-1.15%) |
Aug 24, 2022 | 14.53 | 14.89 | 14.25 | 14.74 | 159,646 | +0.07(+0.48%) |
Aug 23, 2022 | 14.51 | 15.10 | 14.51 | 14.67 | 88,054 | -0.04(-0.27%) |
Aug 22, 2022 | 14.57 | 14.84 | 14.44 | 14.71 | 93,218 | -0.09(-0.61%) |
Aug 19, 2022 | 14.77 | 15.23 | 14.61 | 14.80 | 132,004 | -0.09(-0.60%) |
Aug 18, 2022 | 13.91 | 15.00 | 13.91 | 14.89 | 474,269 | +0.87(+6.21%) |
Aug 17, 2022 | 13.72 | 14.04 | 13.49 | 14.02 | 120,305 | +0.28(+2.04%) |
Aug 16, 2022 | 14.25 | 14.25 | 13.63 | 13.74 | 95,272 | -0.26(-1.86%) |
Aug 15, 2022 | 13.59 | 14.22 | 13.57 | 14.00 | 119,489 | +0.22(+1.60%) |
Aug 12, 2022 | 13.28 | 13.89 | 13.28 | 13.78 | 98,445 | +0.32(+2.38%) |
Aug 11, 2022 | 13.78 | 13.95 | 13.39 | 13.46 | 110,342 | -0.28(-2.04%) |
Aug 10, 2022 | 13.42 | 14.00 | 13.25 | 13.74 | 191,718 | +0.59(+4.49%) |
Aug 09, 2022 | 13.35 | 13.52 | 13.05 | 13.15 | 188,264 | -0.32(-2.38%) |
Aug 08, 2022 | 13.99 | 14.20 | 13.46 | 13.47 | 210,175 | -0.55(-3.92%) |
Aug 05, 2022 | 13.87 | 14.41 | 13.82 | 14.02 | 185,666 | +0.01(+0.07%) |
Aug 04, 2022 | 14.06 | 14.35 | 13.82 | 14.01 | 205,529 | -0.19(-1.34%) |
Aug 03, 2022 | 14.45 | 14.47 | 13.50 | 14.20 | 471,632 | -0.17(-1.18%) |
Aug 02, 2022 | 16.00 | 16.77 | 14.10 | 14.37 | 1,159,792 | -5.17(-26.46%) |
Aug 01, 2022 | 18.70 | 19.66 | 18.52 | 19.54 | 162,757 | +0.80(+4.27%) |
Jul 29, 2022 | 17.78 | 18.84 | 17.56 | 18.74 | 118,167 | +0.81(+4.52%) |
Jul 28, 2022 | 18.19 | 18.22 | 17.57 | 17.93 | 48,735 | -0.13(-0.72%) |
Jul 27, 2022 | 17.45 | 18.17 | 17.45 | 18.06 | 89,042 | +0.73(+4.21%) |
Jul 26, 2022 | 16.78 | 17.43 | 16.36 | 17.33 | 37,248 | +0.36(+2.12%) |
Jul 25, 2022 | 17.81 | 17.81 | 16.89 | 16.97 | 70,324 | -0.65(-3.69%) |
Jul 22, 2022 | 17.56 | 17.94 | 17.30 | 17.62 | 96,805 | +0.10(+0.57%) |
Jul 21, 2022 | 17.33 | 17.54 | 17.17 | 17.52 | 85,250 | +0.22(+1.27%) |
Jul 20, 2022 | 17.07 | 17.40 | 16.52 | 17.30 | 104,137 | +0.20(+1.17%) |
Jul 19, 2022 | 17.28 | 17.71 | 17.05 | 17.10 | 117,400 | +0.10(+0.59%) |
Jul 18, 2022 | 16.35 | 17.15 | 16.35 | 17.00 | 113,106 | +0.76(+4.68%) |
Jul 15, 2022 | 16.20 | 16.33 | 15.79 | 16.24 | 55,597 | +0.40(+2.53%) |
Jul 14, 2022 | 15.72 | 15.89 | 15.50 | 15.84 | 33,018 | -0.26(-1.61%) |
Jul 13, 2022 | 15.61 | 16.24 | 15.59 | 16.10 | 29,790 | +0.28(+1.77%) |
Jul 12, 2022 | 15.91 | 16.16 | 15.70 | 15.82 | 33,858 | -0.03(-0.19%) |
Jul 11, 2022 | 16.11 | 16.11 | 15.52 | 15.85 | 46,570 | -0.40(-2.46%) |
Jul 08, 2022 | 15.92 | 16.36 | 15.68 | 16.25 | 52,628 | +0.28(+1.75%) |
Jul 07, 2022 | 15.05 | 15.99 | 15.00 | 15.97 | 83,581 | +0.97(+6.47%) |
Jul 06, 2022 | 15.80 | 16.07 | 14.89 | 15.00 | 108,620 | -0.90(-5.66%) |
Jul 05, 2022 | 15.63 | 16.06 | 15.20 | 15.90 | 80,049 | -0.07(-0.44%) |
Jul 01, 2022 | 16.41 | 16.45 | 15.74 | 15.97 | 55,451 | -0.30(-1.84%) |
Jun 30, 2022 | 16.07 | 16.80 | 15.99 | 16.27 | 166,981 | -0.07(-0.43%) |
Jun 29, 2022 | 16.40 | 16.40 | 15.82 | 16.34 | 59,129 | +0.07(+0.43%) |
Jun 28, 2022 | 16.79 | 17.03 | 16.26 | 16.27 | 57,562 | -0.42(-2.52%) |
Jun 27, 2022 | 17.14 | 17.18 | 16.61 | 16.69 | 65,225 | -0.26(-1.53%) |
Jun 24, 2022 | 16.86 | 17.68 | 16.71 | 16.95 | 318,946 | +0.26(+1.56%) |
Jun 23, 2022 | 16.76 | 17.50 | 16.45 | 16.69 | 65,583 | +0.15(+0.91%) |
Jun 22, 2022 | 16.59 | 17.02 | 16.23 | 16.54 | 97,982 | -0.49(-2.88%) |
Jun 21, 2022 | 16.24 | 17.19 | 16.17 | 17.03 | 121,345 | +0.87(+5.38%) |
Jun 17, 2022 | 15.25 | 16.76 | 15.25 | 16.16 | 627,140 | +0.91(+5.97%) |
Jun 16, 2022 | 16.16 | 16.16 | 15.13 | 15.25 | 164,117 | -1.32(-7.97%) |
Jun 15, 2022 | 16.50 | 16.75 | 16.12 | 16.57 | 101,930 | +0.03(+0.18%) |
Jun 14, 2022 | 16.57 | 16.74 | 16.24 | 16.54 | 77,212 | -0.06(-0.36%) |
Jun 13, 2022 | 17.23 | 17.41 | 16.41 | 16.60 | 179,959 | -1.20(-6.74%) |
Jun 10, 2022 | 18.15 | 18.22 | 17.73 | 17.80 | 109,790 | -0.75(-4.04%) |
Jun 09, 2022 | 18.92 | 19.30 | 18.44 | 18.55 | 186,988 | -0.68(-3.54%) |
Jun 08, 2022 | 19.44 | 19.55 | 18.97 | 19.23 | 90,121 | -0.21(-1.08%) |
Jun 07, 2022 | 18.35 | 19.64 | 18.35 | 19.44 | 107,851 | +0.58(+3.08%) |
Jun 06, 2022 | 19.24 | 19.24 | 18.17 | 18.86 | 147,550 | -0.16(-0.84%) |
Jun 03, 2022 | 18.84 | 19.48 | 18.79 | 19.02 | 177,181 | -0.26(-1.35%) |
Jun 02, 2022 | 18.55 | 19.37 | 18.45 | 19.28 | 202,445 | +0.90(+4.90%) |
Jun 01, 2022 | 18.46 | 19.95 | 17.71 | 18.38 | 250,395 | +0.89(+5.09%) |
May 31, 2022 | 17.39 | 17.54 | 16.96 | 17.49 | 113,627 | +0.09(+0.52%) |
May 27, 2022 | 16.48 | 17.80 | 16.35 | 17.40 | 105,438 | +0.88(+5.33%) |
May 26, 2022 | 16.98 | 17.26 | 16.03 | 16.52 | 124,060 | -0.51(-2.99%) |
May 25, 2022 | 14.71 | 17.48 | 14.47 | 17.03 | 268,459 | +2.19(+14.76%) |
May 24, 2022 | 14.44 | 15.30 | 13.77 | 14.84 | 105,949 | +0.14(+0.95%) |
May 23, 2022 | 14.91 | 14.91 | 14.42 | 14.70 | 48,323 | +0.10(+0.68%) |
May 20, 2022 | 14.85 | 14.85 | 14.16 | 14.60 | 76,631 | +0.01(+0.07%) |
May 19, 2022 | 14.47 | 14.89 | 14.16 | 14.59 | 77,612 | -0.09(-0.61%) |
May 18, 2022 | 15.12 | 15.19 | 14.58 | 14.68 | 129,393 | -0.74(-4.80%) |
May 17, 2022 | 14.01 | 15.78 | 13.88 | 15.42 | 138,288 | +1.54(+11.10%) |
May 16, 2022 | 13.93 | 14.19 | 13.76 | 13.88 | 75,777 | -0.05(-0.36%) |
May 13, 2022 | 13.55 | 14.15 | 13.55 | 13.93 | 99,391 | +0.63(+4.74%) |
May 12, 2022 | 13.05 | 13.77 | 12.86 | 13.30 | 122,839 | +0.28(+2.15%) |
May 11, 2022 | 13.17 | 13.48 | 12.80 | 13.02 | 91,051 | -0.24(-1.81%) |
May 10, 2022 | 12.56 | 13.41 | 12.44 | 13.26 | 106,068 | +0.76(+6.08%) |
May 09, 2022 | 12.58 | 12.58 | 12.31 | 12.50 | 79,202 | -0.34(-2.65%) |
May 06, 2022 | 12.06 | 12.94 | 12.06 | 12.84 | 72,092 | +0.51(+4.14%) |
May 05, 2022 | 11.90 | 12.40 | 11.90 | 12.33 | 72,824 | +0.20(+1.65%) |
May 04, 2022 | 12.39 | 12.39 | 11.70 | 12.13 | 67,684 | -0.31(-2.49%) |
May 03, 2022 | 12.35 | 12.56 | 11.70 | 12.44 | 117,555 | +0.48(+4.01%) |
May 02, 2022 | 12.07 | 12.47 | 11.68 | 11.96 | 73,766 | -0.13(-1.08%) |
Apr 29, 2022 | 12.69 | 12.71 | 11.96 | 12.09 | 45,119 | -0.26(-2.11%) |
Apr 28, 2022 | 11.94 | 12.43 | 11.72 | 12.35 | 50,248 | +0.59(+5.02%) |
Apr 27, 2022 | 11.94 | 12.08 | 11.59 | 11.76 | 50,597 | -0.20(-1.67%) |
Apr 26, 2022 | 12.20 | 12.29 | 11.96 | 11.96 | 31,058 | -0.41(-3.31%) |
Apr 25, 2022 | 11.95 | 12.43 | 11.86 | 12.37 | 34,400 | +0.35(+2.91%) |
Apr 22, 2022 | 12.25 | 12.41 | 11.95 | 12.02 | 25,844 | -0.37(-2.99%) |
Apr 21, 2022 | 12.81 | 12.84 | 12.36 | 12.39 | 48,713 | -0.28(-2.21%) |
Apr 20, 2022 | 12.58 | 12.82 | 12.32 | 12.67 | 34,560 | +0.16(+1.28%) |
Apr 19, 2022 | 11.89 | 12.52 | 11.89 | 12.51 | 62,325 | +0.35(+2.88%) |
Apr 18, 2022 | 12.39 | 12.75 | 12.10 | 12.16 | 39,895 | -0.38(-3.03%) |
Apr 14, 2022 | 12.81 | 12.81 | 12.44 | 12.54 | 48,344 | -0.27(-2.11%) |
Apr 13, 2022 | 12.43 | 12.85 | 12.42 | 12.81 | 31,909 | +0.45(+3.64%) |
Apr 12, 2022 | 12.48 | 12.90 | 12.19 | 12.36 | 41,503 | -0.02(-0.16%) |
Apr 11, 2022 | 12.53 | 13.02 | 12.25 | 12.38 | 62,010 | -0.16(-1.28%) |
Apr 08, 2022 | 12.75 | 12.75 | 12.35 | 12.54 | 58,218 | -0.22(-1.72%) |
Apr 07, 2022 | 12.78 | 12.85 | 12.43 | 12.76 | 36,601 | -0.03(-0.23%) |
Apr 06, 2022 | 13.04 | 13.04 | 12.55 | 12.79 | 61,177 | -0.37(-2.81%) |
Apr 05, 2022 | 13.50 | 13.50 | 13.12 | 13.16 | 95,275 | -0.40(-2.95%) |
Apr 04, 2022 | 13.34 | 13.65 | 13.20 | 13.56 | 39,471 | +0.25(+1.88%) |
Apr 01, 2022 | 13.82 | 13.90 | 13.28 | 13.31 | 49,598 | -0.56(-4.04%) |
Mar 31, 2022 | 13.55 | 14.00 | 13.50 | 13.87 | 91,393 | +0.39(+2.89%) |
Mar 30, 2022 | 13.81 | 13.92 | 13.44 | 13.48 | 38,277 | -0.38(-2.74%) |
Mar 29, 2022 | 13.62 | 13.89 | 13.50 | 13.86 | 32,533 | +0.45(+3.36%) |
Mar 28, 2022 | 13.55 | 13.55 | 13.15 | 13.41 | 32,908 | -0.07(-0.52%) |
Mar 25, 2022 | 13.83 | 13.90 | 13.37 | 13.48 | 51,450 | -0.21(-1.53%) |
Mar 24, 2022 | 13.35 | 13.70 | 13.23 | 13.69 | 58,632 | +0.37(+2.78%) |
Mar 23, 2022 | 13.35 | 13.68 | 13.08 | 13.32 | 40,040 | -0.17(-1.26%) |
Mar 22, 2022 | 13.48 | 13.80 | 13.44 | 13.49 | 35,370 | +0.05(+0.37%) |
Mar 21, 2022 | 14.28 | 14.28 | 13.17 | 13.44 | 97,149 | -0.89(-6.21%) |
Mar 18, 2022 | 13.68 | 14.42 | 13.68 | 14.33 | 75,304 | +0.37(+2.65%) |
Mar 17, 2022 | 13.73 | 14.13 | 13.59 | 13.96 | 37,549 | +0.08(+0.58%) |
Mar 16, 2022 | 13.42 | 14.44 | 13.29 | 13.88 | 60,181 | +0.56(+4.20%) |
Mar 15, 2022 | 13.28 | 13.47 | 12.85 | 13.32 | 83,186 | +0.09(+0.68%) |
Mar 14, 2022 | 13.58 | 13.58 | 13.01 | 13.23 | 64,311 | -0.31(-2.29%) |
Mar 11, 2022 | 14.03 | 14.57 | 13.43 | 13.54 | 54,561 | -0.49(-3.49%) |
Mar 10, 2022 | 14.12 | 14.50 | 13.64 | 14.03 | 41,960 | -0.33(-2.30%) |
Mar 09, 2022 | 13.75 | 14.66 | 13.75 | 14.36 | 57,020 | +0.98(+7.32%) |
Mar 08, 2022 | 14.02 | 14.02 | 13.36 | 13.38 | 61,031 | -0.61(-4.36%) |
Mar 07, 2022 | 14.00 | 14.15 | 13.94 | 13.99 | 79,163 | -0.01(-0.07%) |
Mar 04, 2022 | 14.12 | 14.18 | 13.85 | 14.00 | 49,934 | -0.27(-1.89%) |
Mar 03, 2022 | 14.65 | 14.65 | 14.24 | 14.27 | 31,793 | -0.31(-2.13%) |
Mar 02, 2022 | 14.37 | 14.76 | 14.19 | 14.58 | 76,197 | +0.29(+2.03%) |
Mar 01, 2022 | 14.55 | 14.89 | 14.23 | 14.29 | 61,444 | -0.20(-1.38%) |
Feb 28, 2022 | 14.31 | 14.82 | 14.10 | 14.49 | 120,341 | +0.03(+0.21%) |
Feb 25, 2022 | 14.46 | 14.63 | 14.25 | 14.46 | 78,667 | +0.02(+0.14%) |
Feb 24, 2022 | 14.19 | 14.47 | 13.71 | 14.44 | 59,714 | +0.07(+0.49%) |
Feb 23, 2022 | 15.09 | 15.31 | 14.35 | 14.37 | 48,781 | -0.60(-4.01%) |
Feb 22, 2022 | 15.31 | 15.31 | 14.67 | 14.97 | 58,711 | -0.43(-2.79%) |
Feb 18, 2022 | 15.40 | 0 | -0.39(-2.47%) | |||
Feb 17, 2022 | 15.85 | 15.94 | 15.47 | 15.79 | 67,397 | +0.01(+0.06%) |
Feb 16, 2022 | 15.56 | 15.87 | 15.42 | 15.78 | 75,330 | +0.06(+0.38%) |
Feb 15, 2022 | 15.92 | 16.15 | 15.40 | 15.72 | 73,846 | +0.01(+0.06%) |
Feb 14, 2022 | 15.05 | 16.25 | 15.05 | 15.71 | 168,105 | +1.11(+7.60%) |
Feb 11, 2022 | 15.07 | 15.08 | 14.55 | 14.60 | 148,438 | -0.10(-0.68%) |
Feb 10, 2022 | 14.67 | 15.17 | 14.48 | 14.70 | 116,577 | -0.24(-1.61%) |
Feb 09, 2022 | 14.50 | 15.07 | 14.34 | 14.94 | 93,596 | +0.58(+4.04%) |
Feb 08, 2022 | 14.10 | 14.49 | 14.08 | 14.36 | 37,739 | +0.19(+1.34%) |
Feb 07, 2022 | 14.13 | 14.49 | 13.69 | 14.17 | 42,064 | -0.05(-0.35%) |
Feb 04, 2022 | 13.96 | 14.63 | 13.71 | 14.22 | 53,075 | +0.24(+1.72%) |
Feb 03, 2022 | 14.21 | 13.92 | 13.98 | 59,672 | -0.42(-2.92%) | |
Feb 02, 2022 | 14.88 | 14.88 | 13.93 | 14.40 | 90,736 | -0.55(-3.68%) |
Feb 01, 2022 | 14.71 | 15.06 | 14.26 | 14.95 | 95,177 | +0.31(+2.12%) |
Jan 31, 2022 | 13.91 | 14.67 | 14.64 | 71,173 | +0.77(+5.55%) | |
Jan 28, 2022 | 13.87 | 13.87 | 13.36 | 13.87 | 77,507 | -0.01(-0.07%) |
Jan 27, 2022 | 14.25 | 14.25 | 13.70 | 13.88 | 126,454 | -0.32(-2.25%) |
Jan 26, 2022 | 14.36 | 14.92 | 13.99 | 14.20 | 61,285 | -0.12(-0.84%) |
Jan 25, 2022 | 14.56 | 14.71 | 14.08 | 14.32 | 99,340 | -0.39(-2.65%) |
Jan 24, 2022 | 13.87 | 14.80 | 13.61 | 14.71 | 137,366 | +0.74(+5.30%) |
Jan 21, 2022 | 13.43 | 14.40 | 13.43 | 13.97 | 126,542 | +0.12(+0.87%) |
Jan 20, 2022 | 13.65 | 14.05 | 13.58 | 13.85 | 118,314 | +0.22(+1.61%) |
Jan 19, 2022 | 14.37 | 14.40 | 13.53 | 13.63 | 83,617 | -0.74(-5.15%) |
Jan 18, 2022 | 14.71 | 14.89 | 14.32 | 14.37 | 65,816 | -0.60(-4.01%) |
Jan 14, 2022 | 14.97 | 0 | -0.39(-2.54%) | |||
Jan 13, 2022 | 15.43 | 15.77 | 15.28 | 15.36 | 76,094 | -0.15(-0.97%) |
Jan 12, 2022 | 15.69 | 15.92 | 15.46 | 15.51 | 88,030 | -0.15(-0.96%) |
Jan 11, 2022 | 15.60 | 16.06 | 15.31 | 15.66 | 95,096 | +0.08(+0.51%) |
Jan 10, 2022 | 15.73 | 16.05 | 15.20 | 15.58 | 100,896 | -0.19(-1.20%) |
Jan 07, 2022 | 15.95 | 15.99 | 15.70 | 15.77 | 102,016 | -0.18(-1.13%) |
Jan 06, 2022 | 16.08 | 16.08 | 15.77 | 15.95 | 81,039 | +0.00(+0.00%) |
Jan 05, 2022 | 16.23 | 16.66 | 15.93 | 15.95 | 61,571 | -0.40(-2.45%) |
Jan 04, 2022 | 16.68 | 16.79 | 15.88 | 16.35 | 106,239 | -0.36(-2.15%) |
Jan 03, 2022 | 16.40 | 16.81 | 16.34 | 16.71 | 129,192 | +0.49(+3.02%) |
Dec 31, 2021 | 16.13 | 17.06 | 16.10 | 16.22 | 131,349 | +0.13(+0.81%) |
Dec 30, 2021 | 15.21 | 16.57 | 15.09 | 16.09 | 329,886 | +0.97(+6.42%) |
Dec 29, 2021 | 15.20 | 15.30 | 15.04 | 15.12 | 68,472 | -0.02(-0.13%) |
Dec 28, 2021 | 15.34 | 15.34 | 15.00 | 15.14 | 85,738 | -0.08(-0.53%) |
Dec 27, 2021 | 14.99 | 15.33 | 14.96 | 15.22 | 136,844 | +0.13(+0.86%) |
Dec 23, 2021 | 14.66 | 15.36 | 14.66 | 15.09 | 72,062 | +0.48(+3.29%) |
Dec 22, 2021 | 14.31 | 14.68 | 14.12 | 14.61 | 97,832 | +0.31(+2.17%) |
Dec 21, 2021 | 14.20 | 14.33 | 14.06 | 14.30 | 94,531 | +0.18(+1.27%) |
Dec 20, 2021 | 14.23 | 14.29 | 13.62 | 14.12 | 172,571 | -0.10(-0.70%) |
Dec 17, 2021 | 13.95 | 14.41 | 13.51 | 14.22 | 469,407 | +0.16(+1.14%) |
Dec 16, 2021 | 14.17 | 14.59 | 13.85 | 14.06 | 111,865 | +0.01(+0.07%) |
Dec 15, 2021 | 14.00 | 14.35 | 13.88 | 14.05 | 152,801 | -0.02(-0.14%) |
Dec 14, 2021 | 13.88 | 14.17 | 13.65 | 14.07 | 72,597 | +0.11(+0.79%) |
Dec 13, 2021 | 13.65 | 14.40 | 13.60 | 13.96 | 145,752 | +0.37(+2.72%) |
Dec 10, 2021 | 13.64 | 13.99 | 13.53 | 13.59 | 57,382 | -0.08(-0.59%) |
Dec 09, 2021 | 13.87 | 14.31 | 13.52 | 13.67 | 79,612 | -0.38(-2.70%) |
Dec 08, 2021 | 14.19 | 14.21 | 13.78 | 14.05 | 54,794 | -0.03(-0.21%) |
Dec 07, 2021 | 13.68 | 14.31 | 13.68 | 14.08 | 133,326 | +0.58(+4.30%) |
Dec 06, 2021 | 13.60 | 13.77 | 13.32 | 13.50 | 88,307 | +0.00(+0.00%) |
Dec 03, 2021 | 13.60 | 13.72 | 13.39 | 13.50 | 95,421 | -0.09(-0.66%) |
Dec 02, 2021 | 13.03 | 13.63 | 12.98 | 13.59 | 75,193 | +0.60(+4.62%) |