Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.540 | 6.720 | 6.320 | 6.720 | 11,738,668 | +0.19(+2.91%) |
Nov 29, 2022 | 6.520 | 6.586 | 6.460 | 6.530 | 7,475,209 | +0.03(+0.46%) |
Nov 28, 2022 | 6.710 | 6.810 | 6.500 | 6.500 | 7,521,304 | -0.27(-3.99%) |
Nov 25, 2022 | 6.680 | 6.850 | 6.680 | 6.770 | 3,326,613 | +0.06(+0.89%) |
Nov 23, 2022 | 6.690 | 6.750 | 6.600 | 6.710 | 7,220,703 | +0.00(+0.00%) |
Nov 22, 2022 | 6.670 | 6.790 | 6.530 | 6.710 | 9,293,545 | +0.10(+1.51%) |
Nov 21, 2022 | 6.630 | 6.815 | 6.520 | 6.610 | 10,582,103 | -0.05(-0.75%) |
Nov 18, 2022 | 7.032 | 7.051 | 6.601 | 6.660 | 13,114,070 | -0.19(-2.71%) |
Nov 17, 2022 | 7.012 | 7.061 | 6.670 | 6.846 | 13,532,326 | -0.30(-4.24%) |
Nov 16, 2022 | 7.247 | 7.335 | 7.120 | 7.149 | 10,934,939 | -0.26(-3.56%) |
Nov 15, 2022 | 7.345 | 7.516 | 7.257 | 7.413 | 10,283,519 | +0.22(+2.99%) |
Nov 14, 2022 | 7.374 | 7.481 | 7.178 | 7.198 | 11,289,833 | -0.40(-5.28%) |
Nov 11, 2022 | 6.699 | 7.677 | 6.699 | 7.599 | 17,254,482 | +0.95(+14.26%) |
Nov 10, 2022 | 6.464 | 6.983 | 6.464 | 6.650 | 20,174,714 | +0.31(+4.94%) |
Nov 09, 2022 | 6.826 | 6.836 | 6.259 | 6.337 | 20,389,226 | -0.59(-8.47%) |
Nov 08, 2022 | 7.002 | 7.100 | 6.836 | 6.924 | 11,176,209 | +0.01(+0.14%) |
Nov 07, 2022 | 6.856 | 6.934 | 6.709 | 6.914 | 7,821,121 | +0.10(+1.43%) |
Nov 04, 2022 | 6.680 | 6.846 | 6.611 | 6.816 | 10,046,941 | +0.27(+4.19%) |
Nov 03, 2022 | 6.406 | 6.621 | 6.279 | 6.543 | 10,531,651 | +0.09(+1.36%) |
Nov 02, 2022 | 6.709 | 6.435 | 6.455 | 8,951,648 | -0.29(-4.35%) | |
Nov 01, 2022 | 6.807 | 6.856 | 6.714 | 6.748 | 10,647,512 | +0.08(+1.17%) |
Oct 31, 2022 | 6.738 | 6.816 | 6.484 | 6.670 | 20,137,562 | -0.37(-5.28%) |
Oct 28, 2022 | 7.169 | 7.237 | 6.895 | 7.041 | 15,105,298 | -0.16(-2.17%) |
Oct 27, 2022 | 7.276 | 7.374 | 7.164 | 7.198 | 6,398,681 | -0.01(-0.14%) |
Oct 26, 2022 | 7.247 | 7.393 | 7.164 | 7.208 | 6,868,452 | -0.09(-1.21%) |
Oct 25, 2022 | 7.022 | 7.393 | 7.012 | 7.296 | 8,313,645 | +0.24(+3.47%) |
Oct 24, 2022 | 7.237 | 7.261 | 7.022 | 7.051 | 10,699,800 | -0.15(-2.04%) |
Oct 21, 2022 | 7.041 | 7.266 | 7.003 | 7.198 | 7,906,058 | +0.11(+1.52%) |
Oct 20, 2022 | 7.384 | 7.530 | 7.081 | 7.090 | 9,416,362 | -0.22(-2.95%) |
Oct 19, 2022 | 7.570 | 7.653 | 7.159 | 7.305 | 9,300,136 | -0.40(-5.20%) |
Oct 18, 2022 | 7.804 | 7.931 | 7.677 | 7.706 | 6,197,856 | +0.09(+1.16%) |
Oct 17, 2022 | 7.736 | 7.784 | 7.555 | 7.618 | 7,925,776 | +0.08(+1.04%) |
Oct 14, 2022 | 7.677 | 7.733 | 7.457 | 7.540 | 6,914,887 | -0.06(-0.77%) |
Oct 13, 2022 | 7.335 | 7.677 | 7.188 | 7.599 | 6,259,109 | +0.10(+1.30%) |
Oct 12, 2022 | 7.530 | 7.599 | 7.384 | 7.501 | 7,408,670 | -0.02(-0.26%) |
Oct 11, 2022 | 7.325 | 7.697 | 7.247 | 7.521 | 9,849,155 | +0.22(+3.08%) |
Oct 10, 2022 | 7.266 | 7.364 | 7.130 | 7.296 | 6,848,240 | +0.09(+1.22%) |
Oct 07, 2022 | 7.345 | 7.384 | 6.983 | 7.208 | 8,093,101 | -0.31(-4.16%) |
Oct 06, 2022 | 7.579 | 7.667 | 7.384 | 7.521 | 5,268,796 | -0.13(-1.66%) |
Oct 05, 2022 | 7.296 | 7.706 | 7.198 | 7.648 | 10,889,465 | +0.22(+2.89%) |
Oct 04, 2022 | 7.237 | 7.442 | 7.183 | 7.433 | 7,682,825 | +0.39(+5.56%) |
Oct 03, 2022 | 6.895 | 7.110 | 6.797 | 7.041 | 8,471,828 | +0.23(+3.45%) |
Sep 30, 2022 | 6.934 | 7.032 | 6.758 | 6.807 | 11,953,105 | -0.26(-3.73%) |
Sep 29, 2022 | 7.227 | 7.257 | 7.041 | 7.071 | 9,283,406 | -0.31(-4.24%) |
Sep 28, 2022 | 7.237 | 7.403 | 7.120 | 7.384 | 11,220,637 | +0.18(+2.44%) |
Sep 27, 2022 | 7.501 | 7.555 | 7.105 | 7.208 | 11,660,219 | -0.22(-3.03%) |
Sep 26, 2022 | 7.472 | 7.716 | 7.413 | 7.433 | 15,674,677 | -0.04(-0.52%) |
Sep 23, 2022 | 7.736 | 7.824 | 7.442 | 7.472 | 14,328,128 | -0.35(-4.50%) |
Sep 22, 2022 | 7.912 | 7.931 | 7.746 | 7.824 | 9,102,748 | -0.06(-0.74%) |
Sep 21, 2022 | 8.039 | 8.235 | 7.882 | 7.882 | 8,431,836 | -0.08(-0.98%) |
Sep 20, 2022 | 8.235 | 8.273 | 7.922 | 7.961 | 10,007,357 | -0.39(-4.68%) |
Sep 19, 2022 | 8.186 | 8.567 | 8.186 | 8.352 | 7,904,244 | +0.10(+1.18%) |
Sep 16, 2022 | 8.283 | 8.469 | 8.215 | 8.254 | 12,178,165 | -0.20(-2.31%) |
Sep 15, 2022 | 8.557 | 8.777 | 8.420 | 8.450 | 5,243,628 | -0.05(-0.58%) |
Sep 14, 2022 | 8.616 | 8.626 | 8.413 | 8.499 | 7,365,720 | -0.13(-1.47%) |
Sep 13, 2022 | 8.958 | 9.066 | 8.557 | 8.626 | 7,222,234 | -0.64(-6.86%) |
Sep 12, 2022 | 9.105 | 9.266 | 9.046 | 9.261 | 7,544,591 | +0.29(+3.27%) |
Sep 09, 2022 | 8.900 | 9.017 | 8.665 | 8.968 | 7,046,122 | +0.40(+4.68%) |
Sep 08, 2022 | 8.499 | 8.577 | 8.216 | 8.567 | 7,006,465 | -0.03(-0.34%) |
Sep 07, 2022 | 8.313 | 8.645 | 8.274 | 8.596 | 7,049,997 | +0.36(+4.39%) |
Sep 06, 2022 | 8.459 | 8.601 | 8.151 | 8.235 | 7,809,603 | -0.19(-2.21%) |
Sep 02, 2022 | 8.528 | 8.616 | 8.318 | 8.420 | 7,473,534 | -0.05(-0.58%) |
Sep 01, 2022 | 8.430 | 8.518 | 8.357 | 8.469 | 6,181,558 | -0.05(-0.57%) |
Aug 31, 2022 | 8.665 | 8.724 | 8.391 | 8.518 | 8,779,529 | -0.13(-1.47%) |
Aug 30, 2022 | 8.753 | 8.772 | 8.528 | 8.645 | 7,048,965 | -0.01(-0.11%) |
Aug 29, 2022 | 8.802 | 8.821 | 8.606 | 8.655 | 9,358,396 | -0.19(-2.10%) |
Aug 26, 2022 | 9.359 | 9.398 | 8.768 | 8.841 | 7,206,505 | -0.46(-4.94%) |
Aug 25, 2022 | 9.124 | 9.525 | 9.076 | 9.301 | 6,306,005 | +0.12(+1.28%) |
Aug 24, 2022 | 9.252 | 9.252 | 8.924 | 9.183 | 9,439,940 | -0.10(-1.05%) |
Aug 23, 2022 | 9.291 | 9.564 | 9.203 | 9.281 | 6,829,211 | -0.01(-0.11%) |
Aug 22, 2022 | 9.849 | 9.917 | 9.281 | 9.291 | 10,722,792 | -0.65(-6.58%) |
Aug 19, 2022 | 10.24 | 10.27 | 9.907 | 9.945 | 5,177,952 | -0.30(-2.91%) |
Aug 18, 2022 | 10.37 | 10.40 | 10.16 | 10.24 | 3,955,098 | -0.15(-1.48%) |
Aug 17, 2022 | 10.56 | 10.59 | 10.29 | 10.40 | 5,840,536 | -0.35(-3.23%) |
Aug 16, 2022 | 10.11 | 10.83 | 10.11 | 10.74 | 7,628,179 | +0.64(+6.39%) |
Aug 15, 2022 | 10.11 | 10.45 | 10.08 | 10.10 | 9,340,666 | -0.08(-0.76%) |
Aug 12, 2022 | 10.21 | 10.30 | 10.12 | 10.18 | 9,412,175 | -0.10(-0.94%) |
Aug 11, 2022 | 10.77 | 10.89 | 10.16 | 10.27 | 13,972,496 | -0.86(-7.70%) |
Aug 10, 2022 | 11.09 | 11.31 | 10.97 | 11.13 | 6,933,146 | +0.28(+2.57%) |
Aug 09, 2022 | 11.00 | 11.00 | 10.64 | 10.85 | 5,999,446 | -0.19(-1.74%) |
Aug 08, 2022 | 10.86 | 11.33 | 10.86 | 11.04 | 6,134,090 | +0.26(+2.41%) |
Aug 05, 2022 | 10.62 | 10.86 | 10.61 | 10.78 | 3,796,987 | +0.03(+0.27%) |
Aug 04, 2022 | 10.80 | 10.93 | 10.73 | 10.75 | 3,716,418 | -0.07(-0.62%) |
Aug 03, 2022 | 10.65 | 10.87 | 10.60 | 10.82 | 4,893,896 | +0.32(+3.03%) |
Aug 02, 2022 | 10.68 | 10.72 | 10.49 | 10.50 | 4,701,348 | -0.21(-1.98%) |
Aug 01, 2022 | 10.72 | 10.82 | 10.58 | 10.72 | 5,651,119 | -0.05(-0.45%) |
Jul 29, 2022 | 10.86 | 10.87 | 10.66 | 10.76 | 5,627,674 | -0.08(-0.71%) |
Jul 28, 2022 | 10.21 | 10.85 | 10.20 | 10.84 | 7,392,304 | +0.58(+5.63%) |
Jul 27, 2022 | 10.03 | 10.28 | 9.931 | 10.26 | 4,681,215 | +0.32(+3.19%) |
Jul 26, 2022 | 10.32 | 10.40 | 9.936 | 9.945 | 7,824,752 | -0.80(-7.44%) |
Jul 25, 2022 | 10.97 | 10.97 | 10.67 | 10.74 | 5,449,020 | -0.18(-1.67%) |
Jul 22, 2022 | 10.98 | 11.09 | 10.82 | 10.93 | 2,936,166 | -0.04(-0.35%) |
Jul 21, 2022 | 10.86 | 10.98 | 10.74 | 10.97 | 3,530,184 | +0.00(+0.00%) |
Jul 20, 2022 | 10.83 | 10.99 | 10.75 | 10.97 | 3,406,905 | +0.07(+0.62%) |
Jul 19, 2022 | 10.62 | 10.96 | 10.52 | 10.90 | 5,321,715 | +0.44(+4.24%) |
Jul 18, 2022 | 10.39 | 10.60 | 10.38 | 10.46 | 5,049,835 | +0.22(+2.16%) |
Jul 15, 2022 | 10.10 | 10.33 | 10.05 | 10.23 | 4,156,718 | +0.19(+1.92%) |
Jul 14, 2022 | 10.19 | 10.25 | 9.965 | 10.04 | 4,004,127 | -0.30(-2.89%) |
Jul 13, 2022 | 10.18 | 10.38 | 10.09 | 10.34 | 5,826,810 | -0.13(-1.29%) |
Jul 12, 2022 | 10.22 | 10.69 | 10.22 | 10.47 | 6,383,450 | +0.17(+1.68%) |
Jul 11, 2022 | 10.36 | 10.50 | 10.25 | 10.30 | 4,087,742 | -0.18(-1.74%) |
Jul 08, 2022 | 10.38 | 10.55 | 10.22 | 10.48 | 5,549,116 | +0.12(+1.11%) |
Jul 07, 2022 | 9.917 | 10.38 | 9.868 | 10.37 | 5,849,931 | +0.56(+5.69%) |
Jul 06, 2022 | 9.994 | 10.11 | 9.763 | 9.811 | 4,614,124 | -0.24(-2.39%) |
Jul 05, 2022 | 9.734 | 10.05 | 9.628 | 10.05 | 4,949,153 | +0.18(+1.85%) |
Jul 01, 2022 | 9.888 | 9.994 | 9.700 | 9.868 | 4,687,798 | -0.04(-0.39%) |
Jun 30, 2022 | 9.926 | 10.07 | 9.753 | 9.907 | 6,467,918 | -0.19(-1.91%) |
Jun 29, 2022 | 10.13 | 10.21 | 9.878 | 10.10 | 7,341,862 | -0.01(-0.09%) |
Jun 28, 2022 | 10.39 | 10.58 | 10.10 | 10.11 | 5,763,602 | -0.20(-1.96%) |
Jun 27, 2022 | 10.37 | 10.58 | 10.21 | 10.31 | 8,605,426 | -0.01(-0.09%) |
Jun 24, 2022 | 9.974 | 10.44 | 9.917 | 10.32 | 8,871,492 | +0.41(+4.18%) |
Jun 23, 2022 | 9.830 | 9.907 | 9.642 | 9.907 | 5,146,195 | +0.13(+1.28%) |
Jun 22, 2022 | 9.753 | 9.974 | 9.724 | 9.782 | 8,762,496 | -0.12(-1.17%) |
Jun 21, 2022 | 9.849 | 10.01 | 9.647 | 9.897 | 5,664,370 | +0.20(+2.09%) |
Jun 17, 2022 | 9.464 | 9.767 | 9.387 | 9.695 | 8,620,402 | +0.32(+3.39%) |
Jun 16, 2022 | 9.647 | 9.666 | 9.223 | 9.377 | 7,165,155 | -0.47(-4.79%) |
Jun 15, 2022 | 9.907 | 10.05 | 9.710 | 9.849 | 6,522,087 | +0.00(+0.00%) |
Jun 14, 2022 | 10.05 | 10.12 | 9.734 | 9.849 | 5,813,429 | -0.17(-1.73%) |
Jun 13, 2022 | 10.21 | 10.32 | 9.796 | 10.02 | 6,631,975 | -0.44(-4.23%) |
Jun 10, 2022 | 10.63 | 10.79 | 10.38 | 10.47 | 6,816,820 | -0.32(-2.95%) |
Jun 09, 2022 | 10.93 | 11.04 | 10.78 | 10.78 | 4,750,513 | -0.23(-2.10%) |
Jun 08, 2022 | 11.10 | 11.24 | 10.93 | 11.01 | 5,859,535 | -0.39(-3.46%) |
Jun 07, 2022 | 11.26 | 11.41 | 11.04 | 11.41 | 4,357,771 | +0.02(+0.17%) |
Jun 06, 2022 | 11.43 | 11.47 | 11.19 | 11.39 | 3,882,640 | +0.04(+0.34%) |
Jun 03, 2022 | 11.40 | 11.49 | 11.25 | 11.35 | 3,936,510 | -0.13(-1.17%) |
Jun 02, 2022 | 11.49 | 11.61 | 11.34 | 11.49 | 4,079,660 | +0.08(+0.68%) |
Jun 01, 2022 | 11.53 | 11.63 | 11.29 | 11.41 | 7,183,254 | -0.02(-0.17%) |
May 31, 2022 | 11.53 | 11.58 | 11.27 | 11.43 | 7,193,465 | -0.21(-1.82%) |
May 27, 2022 | 11.24 | 11.67 | 11.24 | 11.64 | 4,810,599 | +0.32(+2.81%) |
May 26, 2022 | 11.22 | 11.47 | 11.16 | 11.32 | 6,769,472 | +0.31(+2.80%) |
May 25, 2022 | 10.70 | 11.30 | 10.69 | 11.01 | 8,737,604 | +0.28(+2.60%) |
May 24, 2022 | 11.03 | 11.08 | 10.54 | 10.73 | 15,675,751 | -0.46(-4.13%) |
May 23, 2022 | 11.18 | 11.33 | 11.08 | 11.20 | 6,083,136 | +0.00(+0.00%) |
May 20, 2022 | 11.32 | 11.38 | 10.93 | 11.20 | 5,641,093 | -0.06(-0.51%) |
May 19, 2022 | 11.49 | 11.64 | 11.23 | 11.25 | 8,117,015 | -0.37(-3.15%) |
May 18, 2022 | 12.03 | 12.17 | 11.45 | 11.62 | 9,761,215 | -0.94(-7.51%) |
May 17, 2022 | 12.45 | 12.68 | 12.26 | 12.56 | 6,079,307 | +0.35(+2.84%) |
May 16, 2022 | 12.54 | 12.55 | 12.17 | 12.22 | 6,769,253 | -0.36(-2.83%) |
May 13, 2022 | 12.45 | 12.79 | 12.40 | 12.57 | 6,961,247 | +0.24(+1.95%) |
May 12, 2022 | 11.79 | 12.34 | 11.77 | 12.33 | 7,715,854 | +0.56(+4.74%) |
May 11, 2022 | 11.80 | 12.11 | 11.67 | 11.77 | 9,070,530 | +0.04(+0.33%) |
May 10, 2022 | 12.26 | 12.30 | 11.66 | 11.74 | 8,571,308 | -0.38(-3.10%) |
May 09, 2022 | 11.83 | 12.34 | 11.78 | 12.11 | 10,925,330 | +0.13(+1.04%) |
May 06, 2022 | 11.93 | 12.12 | 11.61 | 11.99 | 12,473,807 | -0.10(-0.87%) |
May 05, 2022 | 13.18 | 13.32 | 12.08 | 12.09 | 11,244,706 | -1.40(-10.37%) |
May 04, 2022 | 13.17 | 13.50 | 12.88 | 13.49 | 7,513,187 | +0.44(+3.35%) |
May 03, 2022 | 12.69 | 13.10 | 12.54 | 13.05 | 6,366,936 | +0.29(+2.31%) |
May 02, 2022 | 12.61 | 12.83 | 12.40 | 12.76 | 7,441,101 | +0.14(+1.13%) |
Apr 29, 2022 | 12.84 | 12.98 | 12.57 | 12.61 | 8,099,636 | -0.39(-3.00%) |
Apr 28, 2022 | 13.10 | 13.18 | 12.80 | 13.00 | 3,693,397 | +0.09(+0.66%) |
Apr 27, 2022 | 12.81 | 13.02 | 12.68 | 12.92 | 3,863,432 | +0.07(+0.52%) |
Apr 26, 2022 | 13.18 | 13.29 | 12.79 | 12.85 | 5,490,816 | -0.48(-3.57%) |
Apr 25, 2022 | 13.19 | 13.35 | 12.85 | 13.33 | 8,301,691 | +0.04(+0.29%) |
Apr 22, 2022 | 13.50 | 13.61 | 13.21 | 13.29 | 5,227,995 | -0.34(-2.51%) |
Apr 21, 2022 | 14.14 | 14.17 | 13.56 | 13.63 | 3,293,588 | -0.32(-2.32%) |
Apr 20, 2022 | 13.95 | 14.03 | 13.80 | 13.96 | 2,163,261 | +0.10(+0.69%) |
Apr 19, 2022 | 13.55 | 13.96 | 13.55 | 13.86 | 3,454,410 | +0.36(+2.68%) |
Apr 18, 2022 | 13.39 | 13.72 | 13.39 | 13.50 | 3,047,257 | +0.10(+0.78%) |
Apr 14, 2022 | 13.44 | 13.61 | 13.32 | 13.39 | 2,842,095 | -0.04(-0.28%) |
Apr 13, 2022 | 13.41 | 13.55 | 13.35 | 13.43 | 3,103,067 | +0.05(+0.36%) |
Apr 12, 2022 | 13.63 | 13.93 | 13.36 | 13.38 | 3,718,784 | -0.25(-1.81%) |
Apr 11, 2022 | 13.56 | 13.93 | 13.55 | 13.63 | 3,369,948 | +0.03(+0.21%) |
Apr 08, 2022 | 13.63 | 13.78 | 13.41 | 13.60 | 3,747,192 | +0.09(+0.63%) |
Apr 07, 2022 | 13.41 | 13.60 | 13.04 | 13.52 | 6,135,751 | +0.07(+0.50%) |
Apr 06, 2022 | 13.33 | 13.56 | 13.06 | 13.45 | 8,525,772 | -0.05(-0.35%) |
Apr 05, 2022 | 14.03 | 14.14 | 13.50 | 13.50 | 7,939,280 | -0.68(-4.76%) |
Apr 04, 2022 | 14.11 | 14.23 | 13.96 | 14.17 | 3,010,295 | +0.06(+0.40%) |
Apr 01, 2022 | 14.19 | 14.33 | 13.99 | 14.12 | 5,783,685 | -0.05(-0.34%) |
Mar 31, 2022 | 14.47 | 14.57 | 14.15 | 14.16 | 4,268,275 | -0.41(-2.81%) |
Mar 30, 2022 | 14.79 | 14.83 | 14.49 | 14.57 | 3,642,472 | -0.34(-2.30%) |
Mar 29, 2022 | 14.52 | 14.98 | 14.52 | 14.92 | 4,844,872 | +0.59(+4.12%) |
Mar 28, 2022 | 14.46 | 14.46 | 14.06 | 14.33 | 4,564,325 | -0.16(-1.12%) |
Mar 25, 2022 | 14.42 | 14.52 | 14.35 | 14.49 | 2,820,384 | +0.12(+0.86%) |
Mar 24, 2022 | 14.26 | 14.58 | 14.23 | 14.36 | 4,108,962 | +0.20(+1.41%) |
Mar 23, 2022 | 14.57 | 14.73 | 14.15 | 14.16 | 4,278,892 | -0.49(-3.31%) |
Mar 22, 2022 | 14.76 | 14.95 | 14.57 | 14.65 | 4,032,304 | +0.05(+0.33%) |
Mar 21, 2022 | 14.72 | 14.72 | 14.39 | 14.60 | 4,518,198 | -0.04(-0.26%) |
Mar 18, 2022 | 14.29 | 14.72 | 14.18 | 14.64 | 10,056,131 | +0.09(+0.59%) |
Mar 17, 2022 | 14.56 | 14.60 | 14.33 | 14.55 | 4,446,555 | -0.03(-0.20%) |
Mar 16, 2022 | 14.22 | 14.91 | 14.22 | 14.58 | 7,416,802 | +0.42(+2.96%) |
Mar 15, 2022 | 14.36 | 14.58 | 13.97 | 14.16 | 5,829,888 | -0.26(-1.78%) |
Mar 14, 2022 | 14.87 | 15.02 | 14.32 | 14.42 | 3,584,063 | -0.32(-2.19%) |
Mar 11, 2022 | 14.72 | 14.86 | 14.57 | 14.75 | 3,651,979 | +0.13(+0.91%) |
Mar 10, 2022 | 14.33 | 14.63 | 14.61 | 4,586,276 | +0.13(+0.92%) | |
Mar 09, 2022 | 15.25 | 15.36 | 14.47 | 14.48 | 6,302,951 | -0.39(-2.62%) |
Mar 08, 2022 | 14.55 | 15.58 | 14.51 | 14.87 | 7,041,317 | +0.48(+3.31%) |
Mar 07, 2022 | 14.72 | 14.83 | 14.39 | 14.39 | 6,117,835 | -0.32(-2.20%) |
Mar 04, 2022 | 14.97 | 15.06 | 14.43 | 14.72 | 4,879,041 | -0.41(-2.70%) |
Mar 03, 2022 | 15.13 | 15.24 | 14.80 | 15.13 | 5,315,362 | -0.07(-0.44%) |
Mar 02, 2022 | 14.38 | 15.33 | 14.28 | 15.19 | 5,707,692 | +0.91(+6.40%) |
Mar 01, 2022 | 14.66 | 14.76 | 14.13 | 14.28 | 5,324,631 | -0.42(-2.85%) |
Feb 28, 2022 | 14.36 | 14.76 | 14.35 | 14.70 | 5,772,559 | +0.06(+0.39%) |
Feb 25, 2022 | 14.48 | 14.66 | 14.43 | 14.64 | 3,683,833 | +0.21(+1.45%) |
Feb 24, 2022 | 13.88 | 14.48 | 13.80 | 14.43 | 6,246,143 | +0.25(+1.74%) |
Feb 23, 2022 | 14.28 | 14.42 | 14.05 | 14.18 | 6,374,009 | -0.01(-0.07%) |
Feb 22, 2022 | 14.33 | 14.61 | 14.16 | 14.19 | 7,350,376 | -0.29(-2.04%) |
Feb 18, 2022 | 14.49 | 0 | +0.05(+0.33%) | |||
Feb 17, 2022 | 14.73 | 14.91 | 14.42 | 14.44 | 6,350,158 | -0.49(-3.25%) |
Feb 16, 2022 | 14.60 | 15.02 | 14.56 | 14.93 | 6,385,390 | +0.20(+1.36%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.62 | 14.73 | 6,487,673 | +0.19(+1.31%) |
Feb 14, 2022 | 14.60 | 14.70 | 14.40 | 14.54 | 4,327,261 | -0.01(-0.07%) |
Feb 11, 2022 | 15.19 | 15.19 | 14.44 | 14.55 | 5,007,711 | -0.36(-2.40%) |
Feb 10, 2022 | 15.16 | 15.48 | 14.85 | 14.90 | 4,312,536 | -0.45(-2.94%) |
Feb 09, 2022 | 15.06 | 15.36 | 14.99 | 15.36 | 4,888,005 | +0.32(+2.13%) |
Feb 08, 2022 | 14.71 | 15.05 | 14.59 | 15.04 | 5,403,789 | +0.43(+2.97%) |
Feb 07, 2022 | 14.87 | 15.07 | 14.45 | 14.60 | 5,277,573 | -0.21(-1.40%) |
Feb 04, 2022 | 14.64 | 14.98 | 14.59 | 14.81 | 7,669,002 | +0.11(+0.77%) |
Feb 03, 2022 | 14.98 | 14.63 | 14.70 | 11,982,479 | -0.19(-1.27%) | |
Feb 02, 2022 | 15.37 | 15.43 | 14.90 | 14.88 | 7,355,425 | -0.36(-2.35%) |
Feb 01, 2022 | 15.13 | 15.33 | 14.91 | 15.24 | 3,639,150 | +0.08(+0.50%) |
Jan 31, 2022 | 14.60 | 15.18 | 15.17 | 6,165,794 | +0.41(+2.74%) | |
Jan 28, 2022 | 14.41 | 14.77 | 14.12 | 14.76 | 6,013,257 | +0.32(+2.22%) |
Jan 27, 2022 | 14.79 | 15.09 | 14.34 | 14.44 | 6,869,647 | -0.24(-1.60%) |
Jan 26, 2022 | 15.47 | 15.52 | 14.55 | 14.68 | 4,579,678 | -0.50(-3.29%) |
Jan 25, 2022 | 15.04 | 15.32 | 14.92 | 15.18 | 4,566,484 | -0.17(-1.11%) |
Jan 24, 2022 | 14.47 | 15.37 | 14.45 | 15.35 | 5,831,914 | +0.53(+3.56%) |
Jan 21, 2022 | 14.72 | 14.97 | 14.46 | 14.82 | 4,680,454 | +0.03(+0.19%) |
Jan 20, 2022 | 15.37 | 15.42 | 14.77 | 14.79 | 4,176,514 | -0.62(-4.03%) |
Jan 19, 2022 | 15.65 | 15.87 | 15.40 | 15.41 | 3,294,734 | -0.15(-0.97%) |
Jan 18, 2022 | 15.73 | 15.87 | 15.52 | 15.56 | 5,192,999 | -0.25(-1.61%) |
Jan 14, 2022 | 15.82 | 0 | -0.34(-2.10%) | |||
Jan 13, 2022 | 15.84 | 16.31 | 15.74 | 16.16 | 3,123,008 | +0.47(+3.00%) |
Jan 12, 2022 | 15.72 | 15.85 | 15.52 | 15.69 | 2,642,538 | -0.03(-0.18%) |
Jan 11, 2022 | 15.49 | 15.71 | 15.29 | 15.71 | 2,840,095 | +0.26(+1.71%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.26 | 15.45 | 3,734,713 | -0.43(-2.73%) |
Jan 07, 2022 | 15.84 | 16.02 | 15.59 | 15.88 | 3,973,322 | -0.16(-1.00%) |
Jan 06, 2022 | 16.09 | 16.24 | 15.87 | 16.04 | 3,968,683 | +0.08(+0.53%) |
Jan 05, 2022 | 16.39 | 16.53 | 15.95 | 15.96 | 4,189,021 | -0.40(-2.42%) |
Jan 04, 2022 | 16.15 | 16.48 | 16.09 | 16.35 | 3,667,313 | +0.41(+2.60%) |
Jan 03, 2022 | 15.90 | 16.01 | 15.80 | 15.94 | 3,342,530 | +0.19(+1.20%) |
Dec 31, 2021 | 15.74 | 15.90 | 15.52 | 15.75 | 3,509,649 | -0.08(-0.48%) |
Dec 30, 2021 | 15.91 | 16.10 | 15.79 | 15.83 | 4,577,695 | -0.02(-0.12%) |
Dec 29, 2021 | 15.63 | 15.92 | 15.57 | 15.85 | 2,924,384 | +0.25(+1.63%) |
Dec 28, 2021 | 15.53 | 15.78 | 15.53 | 15.59 | 2,861,748 | -0.01(-0.06%) |
Dec 27, 2021 | 15.18 | 15.66 | 15.18 | 15.60 | 2,823,837 | +0.33(+2.16%) |
Dec 23, 2021 | 15.28 | 15.43 | 15.15 | 15.27 | 2,966,391 | +0.06(+0.37%) |
Dec 22, 2021 | 15.12 | 15.38 | 15.10 | 15.21 | 4,226,330 | +0.07(+0.44%) |
Dec 21, 2021 | 14.88 | 15.23 | 14.80 | 15.15 | 5,489,185 | +0.40(+2.68%) |
Dec 20, 2021 | 15.36 | 15.36 | 14.50 | 14.75 | 9,409,379 | -0.61(-3.99%) |
Dec 17, 2021 | 15.87 | 15.96 | 15.30 | 15.37 | 70,061,480 | -0.47(-2.97%) |
Dec 16, 2021 | 16.02 | 16.16 | 15.77 | 15.84 | 5,077,277 | -0.01(-0.06%) |
Dec 15, 2021 | 15.78 | 15.89 | 15.41 | 15.85 | 3,768,993 | +0.11(+0.72%) |
Dec 14, 2021 | 15.59 | 16.02 | 15.53 | 15.73 | 5,337,707 | +0.08(+0.54%) |
Dec 13, 2021 | 16.43 | 16.50 | 15.29 | 15.65 | 5,773,575 | -0.89(-5.36%) |
Dec 10, 2021 | 16.52 | 16.62 | 16.19 | 16.53 | 3,658,897 | +0.17(+1.04%) |
Dec 09, 2021 | 16.48 | 16.77 | 16.36 | 16.36 | 3,668,530 | -0.24(-1.48%) |
Dec 08, 2021 | 16.38 | 16.72 | 16.25 | 16.61 | 3,860,202 | +0.22(+1.32%) |
Dec 07, 2021 | 16.29 | 16.60 | 16.19 | 16.39 | 5,434,069 | +0.08(+0.52%) |
Dec 06, 2021 | 15.75 | 16.53 | 15.74 | 16.31 | 7,751,132 | +0.78(+5.04%) |
Dec 03, 2021 | 15.59 | 15.66 | 15.35 | 15.53 | 4,646,551 | +0.04(+0.24%) |
Dec 02, 2021 | 15.26 | 15.63 | 15.14 | 15.49 | 4,125,707 | +0.32(+2.11%) |