Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.540 | 4.810 | 4.540 | 4.650 | 1,441,839 | +0.06(+1.31%) |
Nov 29, 2022 | 4.860 | 4.890 | 4.500 | 4.590 | 650,839 | -0.31(-6.33%) |
Nov 28, 2022 | 5.250 | 5.440 | 4.860 | 4.900 | 553,079 | -0.35(-6.67%) |
Nov 25, 2022 | 5.340 | 5.340 | 5.120 | 5.250 | 527,782 | +0.00(+0.00%) |
Nov 23, 2022 | 5.650 | 5.740 | 5.220 | 5.250 | 419,898 | -0.40(-7.08%) |
Nov 22, 2022 | 5.720 | 5.750 | 5.460 | 5.650 | 540,956 | -0.08(-1.40%) |
Nov 21, 2022 | 5.960 | 5.960 | 5.600 | 5.730 | 317,957 | -0.21(-3.54%) |
Nov 18, 2022 | 6.130 | 6.280 | 5.850 | 5.940 | 466,334 | -0.06(-1.00%) |
Nov 17, 2022 | 5.760 | 6.050 | 5.680 | 6.000 | 829,072 | +0.22(+3.81%) |
Nov 16, 2022 | 5.970 | 5.970 | 5.620 | 5.780 | 668,524 | -0.11(-1.87%) |
Nov 15, 2022 | 6.360 | 6.450 | 5.770 | 5.890 | 842,523 | -0.29(-4.69%) |
Nov 14, 2022 | 6.640 | 6.740 | 6.170 | 6.180 | 923,487 | -0.17(-2.68%) |
Nov 11, 2022 | 5.790 | 6.560 | 5.674 | 6.350 | 1,255,609 | +0.51(+8.73%) |
Nov 10, 2022 | 5.980 | 6.030 | 5.620 | 5.840 | 675,989 | +0.08(+1.39%) |
Nov 09, 2022 | 6.100 | 6.140 | 5.730 | 5.760 | 450,062 | -0.24(-4.00%) |
Nov 08, 2022 | 5.930 | 6.155 | 5.850 | 6.000 | 581,679 | +0.04(+0.67%) |
Nov 07, 2022 | 6.300 | 6.300 | 5.810 | 5.960 | 756,948 | -0.40(-6.29%) |
Nov 04, 2022 | 6.720 | 6.720 | 6.150 | 6.360 | 654,363 | -0.34(-5.07%) |
Nov 03, 2022 | 6.430 | 6.850 | 6.130 | 6.700 | 736,158 | +0.33(+5.18%) |
Nov 02, 2022 | 6.610 | 6.370 | 531,164 | -0.14(-2.15%) | ||
Nov 01, 2022 | 6.350 | 6.715 | 6.230 | 6.510 | 787,895 | +0.12(+1.88%) |
Oct 31, 2022 | 6.670 | 6.800 | 6.380 | 6.390 | 620,438 | -0.16(-2.44%) |
Oct 28, 2022 | 6.400 | 6.720 | 6.220 | 6.550 | 631,096 | +0.22(+3.48%) |
Oct 27, 2022 | 7.080 | 7.080 | 6.310 | 6.330 | 806,858 | -0.61(-8.79%) |
Oct 26, 2022 | 7.100 | 7.330 | 6.820 | 6.940 | 1,461,059 | -0.16(-2.25%) |
Oct 25, 2022 | 6.630 | 7.260 | 6.580 | 7.100 | 977,224 | +0.50(+7.58%) |
Oct 24, 2022 | 6.900 | 6.900 | 6.440 | 6.600 | 1,192,161 | -0.41(-5.85%) |
Oct 21, 2022 | 7.680 | 7.800 | 6.860 | 7.010 | 1,072,126 | -0.67(-8.72%) |
Oct 20, 2022 | 7.510 | 7.970 | 7.350 | 7.680 | 1,510,069 | +0.27(+3.64%) |
Oct 19, 2022 | 7.410 | 7.700 | 7.191 | 7.410 | 1,143,727 | -0.20(-2.63%) |
Oct 18, 2022 | 6.730 | 7.710 | 6.730 | 7.610 | 2,187,017 | +0.82(+12.08%) |
Oct 17, 2022 | 6.140 | 6.850 | 6.120 | 6.790 | 2,442,843 | +0.59(+9.52%) |
Oct 14, 2022 | 6.260 | 6.720 | 5.930 | 6.200 | 5,682,240 | -0.27(-4.25%) |
Oct 13, 2022 | 6.660 | 7.450 | 6.100 | 6.475 | 19,635,948 | -25.22(-79.57%) |
Oct 12, 2022 | 31.94 | 32.56 | 31.28 | 31.69 | 422,837 | -0.31(-0.97%) |
Oct 11, 2022 | 33.80 | 34.74 | 31.60 | 32.00 | 751,185 | -1.84(-5.44%) |
Oct 10, 2022 | 34.88 | 34.88 | 33.33 | 33.84 | 321,511 | -0.40(-1.17%) |
Oct 07, 2022 | 35.65 | 36.16 | 34.03 | 34.24 | 382,027 | -1.60(-4.46%) |
Oct 06, 2022 | 34.13 | 35.88 | 33.42 | 35.84 | 536,883 | +1.44(+4.19%) |
Oct 05, 2022 | 32.94 | 35.40 | 32.90 | 34.40 | 603,825 | +1.24(+3.74%) |
Oct 04, 2022 | 35.59 | 36.00 | 32.87 | 33.16 | 697,660 | -2.28(-6.43%) |
Oct 03, 2022 | 37.30 | 37.30 | 35.10 | 35.44 | 355,312 | -1.58(-4.27%) |
Sep 30, 2022 | 36.49 | 38.68 | 35.78 | 37.02 | 1,392,680 | +0.83(+2.29%) |
Sep 29, 2022 | 34.99 | 36.25 | 34.17 | 36.19 | 519,833 | +1.42(+4.08%) |
Sep 28, 2022 | 33.69 | 35.23 | 33.43 | 34.77 | 488,205 | +1.54(+4.63%) |
Sep 27, 2022 | 31.78 | 33.44 | 31.50 | 33.23 | 381,525 | +1.45(+4.56%) |
Sep 26, 2022 | 32.20 | 32.83 | 31.64 | 31.78 | 383,627 | -0.12(-0.38%) |
Sep 23, 2022 | 29.96 | 32.22 | 29.96 | 31.90 | 510,200 | +1.36(+4.45%) |
Sep 22, 2022 | 29.80 | 30.73 | 28.65 | 30.54 | 319,944 | +0.66(+2.21%) |
Sep 21, 2022 | 32.74 | 32.74 | 29.84 | 29.88 | 421,838 | -2.34(-7.26%) |
Sep 20, 2022 | 33.72 | 34.10 | 31.89 | 32.22 | 729,104 | -1.51(-4.48%) |
Sep 19, 2022 | 33.94 | 34.53 | 32.79 | 33.73 | 576,209 | -0.34(-1.00%) |
Sep 16, 2022 | 33.71 | 34.26 | 32.96 | 34.07 | 1,109,485 | -0.32(-0.93%) |
Sep 15, 2022 | 33.10 | 34.48 | 32.65 | 34.39 | 903,357 | +1.29(+3.90%) |
Sep 14, 2022 | 31.06 | 33.20 | 31.00 | 33.10 | 765,221 | +2.05(+6.60%) |
Sep 13, 2022 | 31.60 | 32.07 | 30.79 | 31.05 | 188,041 | -1.18(-3.66%) |
Sep 12, 2022 | 31.93 | 32.45 | 30.43 | 32.23 | 234,211 | +0.34(+1.07%) |
Sep 09, 2022 | 32.35 | 32.58 | 31.70 | 31.89 | 590,593 | -0.11(-0.34%) |
Sep 08, 2022 | 30.07 | 32.30 | 30.07 | 32.00 | 334,924 | +1.74(+5.75%) |
Sep 07, 2022 | 30.98 | 31.74 | 29.80 | 30.26 | 501,101 | -0.63(-2.04%) |
Sep 06, 2022 | 30.20 | 31.28 | 29.63 | 30.89 | 308,894 | +1.17(+3.94%) |
Sep 02, 2022 | 30.22 | 30.82 | 29.53 | 29.72 | 164,271 | -0.27(-0.90%) |
Sep 01, 2022 | 29.02 | 30.17 | 28.48 | 29.99 | 301,568 | +0.85(+2.92%) |
Aug 31, 2022 | 28.33 | 29.43 | 27.77 | 29.14 | 292,275 | +0.70(+2.46%) |
Aug 30, 2022 | 30.34 | 30.38 | 28.08 | 28.44 | 154,077 | -1.95(-6.42%) |
Aug 29, 2022 | 29.11 | 30.94 | 28.90 | 30.39 | 206,992 | +0.90(+3.05%) |
Aug 26, 2022 | 30.96 | 31.65 | 29.35 | 29.49 | 200,891 | -1.60(-5.15%) |
Aug 25, 2022 | 32.64 | 33.82 | 30.46 | 31.09 | 612,235 | -1.17(-3.63%) |
Aug 24, 2022 | 31.32 | 32.49 | 30.78 | 32.26 | 231,973 | +0.87(+2.77%) |
Aug 23, 2022 | 30.17 | 31.50 | 30.14 | 31.39 | 305,977 | +1.41(+4.70%) |
Aug 22, 2022 | 28.53 | 30.26 | 28.26 | 29.98 | 589,846 | +0.97(+3.34%) |
Aug 19, 2022 | 27.95 | 29.13 | 27.29 | 29.01 | 216,817 | +0.72(+2.55%) |
Aug 18, 2022 | 28.10 | 28.43 | 27.36 | 28.29 | 302,525 | -0.02(-0.07%) |
Aug 17, 2022 | 28.15 | 28.90 | 28.00 | 28.31 | 364,963 | -0.14(-0.49%) |
Aug 16, 2022 | 29.13 | 29.36 | 28.11 | 28.45 | 187,714 | -0.69(-2.37%) |
Aug 15, 2022 | 29.10 | 30.95 | 29.07 | 29.14 | 331,527 | +0.04(+0.14%) |
Aug 12, 2022 | 28.01 | 30.23 | 27.70 | 29.10 | 401,908 | +1.28(+4.60%) |
Aug 11, 2022 | 29.27 | 30.08 | 27.79 | 27.82 | 258,926 | -1.46(-4.99%) |
Aug 10, 2022 | 27.79 | 29.66 | 27.74 | 29.28 | 249,311 | +2.03(+7.45%) |
Aug 09, 2022 | 27.93 | 27.96 | 26.00 | 27.25 | 174,058 | -0.25(-0.91%) |
Aug 08, 2022 | 26.47 | 28.14 | 26.21 | 27.50 | 302,267 | +1.32(+5.04%) |
Aug 05, 2022 | 24.86 | 26.30 | 24.36 | 26.18 | 226,861 | +1.18(+4.72%) |
Aug 04, 2022 | 24.87 | 25.25 | 24.69 | 25.00 | 162,971 | +0.40(+1.63%) |
Aug 03, 2022 | 25.08 | 25.96 | 24.57 | 24.60 | 120,277 | -0.07(-0.28%) |
Aug 02, 2022 | 24.63 | 24.90 | 24.21 | 24.67 | 168,091 | +0.01(+0.04%) |
Aug 01, 2022 | 25.39 | 26.18 | 24.25 | 24.66 | 191,118 | -0.94(-3.67%) |
Jul 29, 2022 | 25.64 | 25.95 | 24.60 | 25.60 | 195,586 | -0.26(-1.01%) |
Jul 28, 2022 | 25.76 | 26.19 | 24.67 | 25.86 | 164,341 | +0.27(+1.06%) |
Jul 27, 2022 | 24.31 | 25.65 | 23.91 | 25.59 | 159,500 | +1.24(+5.09%) |
Jul 26, 2022 | 24.20 | 24.86 | 23.46 | 24.35 | 209,513 | +0.21(+0.87%) |
Jul 25, 2022 | 23.67 | 24.33 | 23.20 | 24.14 | 146,388 | +0.43(+1.81%) |
Jul 22, 2022 | 24.79 | 24.90 | 23.70 | 23.71 | 175,215 | -0.92(-3.74%) |
Jul 21, 2022 | 23.78 | 24.77 | 23.60 | 24.63 | 174,504 | +0.93(+3.92%) |
Jul 20, 2022 | 23.41 | 24.54 | 23.13 | 23.70 | 154,714 | +0.42(+1.80%) |
Jul 19, 2022 | 21.89 | 23.34 | 21.89 | 23.28 | 126,985 | +1.52(+6.99%) |
Jul 18, 2022 | 22.85 | 23.15 | 21.71 | 21.76 | 186,170 | -0.71(-3.16%) |
Jul 15, 2022 | 21.68 | 22.55 | 21.03 | 22.47 | 248,870 | +0.97(+4.51%) |
Jul 14, 2022 | 21.07 | 21.93 | 20.79 | 21.50 | 242,906 | +0.34(+1.61%) |
Jul 13, 2022 | 18.72 | 21.30 | 18.49 | 21.16 | 474,096 | +2.11(+11.08%) |
Jul 12, 2022 | 19.21 | 19.35 | 18.21 | 19.05 | 265,598 | -0.03(-0.16%) |
Jul 11, 2022 | 18.72 | 19.49 | 18.27 | 19.08 | 268,290 | +0.17(+0.90%) |
Jul 08, 2022 | 19.30 | 19.59 | 18.61 | 18.91 | 231,456 | -0.39(-2.02%) |
Jul 07, 2022 | 19.18 | 19.88 | 18.99 | 19.30 | 361,498 | +0.19(+0.99%) |
Jul 06, 2022 | 19.18 | 19.88 | 18.48 | 19.11 | 314,148 | -0.14(-0.73%) |
Jul 05, 2022 | 18.18 | 19.88 | 18.18 | 19.25 | 562,998 | +0.95(+5.19%) |
Jul 01, 2022 | 18.88 | 18.99 | 18.25 | 18.30 | 281,933 | -0.69(-3.63%) |
Jun 30, 2022 | 19.00 | 20.00 | 18.95 | 18.99 | 246,875 | -0.35(-1.81%) |
Jun 29, 2022 | 18.33 | 19.43 | 18.08 | 19.34 | 147,668 | +0.79(+4.26%) |
Jun 28, 2022 | 19.51 | 19.51 | 18.11 | 18.55 | 203,616 | -1.09(-5.55%) |
Jun 27, 2022 | 19.50 | 19.76 | 18.95 | 19.64 | 194,795 | -0.01(-0.05%) |
Jun 24, 2022 | 19.65 | 19.99 | 19.38 | 19.65 | 600,989 | -0.01(-0.05%) |
Jun 23, 2022 | 19.24 | 19.87 | 19.03 | 19.66 | 169,758 | +0.31(+1.60%) |
Jun 22, 2022 | 18.09 | 19.67 | 18.09 | 19.35 | 245,264 | +0.96(+5.22%) |
Jun 21, 2022 | 18.28 | 18.96 | 17.98 | 18.39 | 247,613 | +0.09(+0.49%) |
Jun 17, 2022 | 16.67 | 18.70 | 16.67 | 18.30 | 670,792 | +1.80(+10.91%) |
Jun 16, 2022 | 16.30 | 16.56 | 15.73 | 16.50 | 285,710 | -0.20(-1.20%) |
Jun 15, 2022 | 17.30 | 17.76 | 16.39 | 16.70 | 252,097 | -0.39(-2.28%) |
Jun 14, 2022 | 16.71 | 17.48 | 16.14 | 17.09 | 301,239 | +0.20(+1.18%) |
Jun 13, 2022 | 17.43 | 17.58 | 16.46 | 16.89 | 333,629 | -1.11(-6.17%) |
Jun 10, 2022 | 18.29 | 18.29 | 17.63 | 18.00 | 108,161 | -0.71(-3.79%) |
Jun 09, 2022 | 18.45 | 18.99 | 17.94 | 18.71 | 124,730 | +0.26(+1.41%) |
Jun 08, 2022 | 19.41 | 20.25 | 17.82 | 18.45 | 301,525 | -1.22(-6.20%) |
Jun 07, 2022 | 17.71 | 19.85 | 17.71 | 19.67 | 272,419 | +1.69(+9.40%) |
Jun 06, 2022 | 19.61 | 19.77 | 17.38 | 17.98 | 354,392 | -1.41(-7.27%) |
Jun 03, 2022 | 18.70 | 19.84 | 18.54 | 19.39 | 182,266 | +0.73(+3.91%) |
Jun 02, 2022 | 18.16 | 18.93 | 17.72 | 18.66 | 172,294 | +0.62(+3.44%) |
Jun 01, 2022 | 18.91 | 19.06 | 17.94 | 18.04 | 196,673 | -0.75(-3.99%) |
May 31, 2022 | 19.66 | 19.91 | 18.46 | 18.79 | 318,653 | -1.03(-5.20%) |
May 27, 2022 | 18.77 | 19.97 | 18.01 | 19.82 | 153,314 | +1.18(+6.33%) |
May 26, 2022 | 19.22 | 19.43 | 18.56 | 18.64 | 165,984 | -0.57(-2.97%) |
May 25, 2022 | 19.21 | 19.43 | 18.76 | 19.21 | 180,591 | -0.10(-0.52%) |
May 24, 2022 | 19.38 | 19.86 | 18.19 | 19.31 | 339,405 | -0.28(-1.43%) |
May 23, 2022 | 19.94 | 20.23 | 19.39 | 19.59 | 129,522 | -0.51(-2.54%) |
May 20, 2022 | 20.51 | 21.00 | 19.70 | 20.10 | 231,941 | -0.07(-0.35%) |
May 19, 2022 | 21.41 | 21.81 | 19.92 | 20.17 | 301,302 | -1.53(-7.05%) |
May 18, 2022 | 21.79 | 22.68 | 21.26 | 21.70 | 191,157 | -0.51(-2.30%) |
May 17, 2022 | 21.06 | 22.41 | 20.81 | 22.21 | 355,879 | +1.58(+7.66%) |
May 16, 2022 | 19.84 | 21.14 | 19.75 | 20.63 | 206,268 | +0.83(+4.19%) |
May 13, 2022 | 18.83 | 19.99 | 18.83 | 19.80 | 214,857 | +1.32(+7.14%) |
May 12, 2022 | 18.31 | 18.68 | 17.90 | 18.48 | 229,899 | -0.10(-0.54%) |
May 11, 2022 | 19.56 | 19.80 | 18.11 | 18.58 | 348,337 | -1.21(-6.11%) |
May 10, 2022 | 20.41 | 20.98 | 19.09 | 19.79 | 279,300 | -0.21(-1.05%) |
May 09, 2022 | 20.66 | 21.62 | 19.47 | 20.00 | 752,624 | -1.23(-5.79%) |
May 06, 2022 | 22.55 | 23.70 | 20.83 | 21.23 | 417,485 | -1.17(-5.22%) |
May 05, 2022 | 24.00 | 24.00 | 21.59 | 22.40 | 279,596 | -1.87(-7.70%) |
May 04, 2022 | 25.01 | 25.03 | 22.95 | 24.27 | 257,071 | -0.76(-3.04%) |
May 03, 2022 | 25.66 | 25.97 | 24.91 | 25.03 | 414,879 | -0.84(-3.25%) |
May 02, 2022 | 25.08 | 26.08 | 25.02 | 25.87 | 161,511 | +0.76(+3.03%) |
Apr 29, 2022 | 23.90 | 25.42 | 23.90 | 25.11 | 219,763 | +0.95(+3.93%) |
Apr 28, 2022 | 24.32 | 24.41 | 23.11 | 24.16 | 223,304 | +0.07(+0.29%) |
Apr 27, 2022 | 24.73 | 24.93 | 23.93 | 24.09 | 161,555 | -0.70(-2.82%) |
Apr 26, 2022 | 25.34 | 25.69 | 24.64 | 24.79 | 227,406 | -0.73(-2.86%) |
Apr 25, 2022 | 24.16 | 25.56 | 24.16 | 25.52 | 167,397 | +1.05(+4.29%) |
Apr 22, 2022 | 24.81 | 25.16 | 24.28 | 24.47 | 201,810 | -0.47(-1.88%) |
Apr 21, 2022 | 26.35 | 26.59 | 24.88 | 24.94 | 216,524 | -1.14(-4.37%) |
Apr 20, 2022 | 26.43 | 26.43 | 25.76 | 26.08 | 175,255 | -0.17(-0.65%) |
Apr 19, 2022 | 25.65 | 26.55 | 25.27 | 26.25 | 171,118 | +0.58(+2.26%) |
Apr 18, 2022 | 25.83 | 26.00 | 25.25 | 25.67 | 228,309 | -0.36(-1.38%) |
Apr 14, 2022 | 25.74 | 26.31 | 25.50 | 26.03 | 133,068 | +0.01(+0.04%) |
Apr 13, 2022 | 25.13 | 26.33 | 24.99 | 26.02 | 183,518 | +0.95(+3.79%) |
Apr 12, 2022 | 25.51 | 25.89 | 24.67 | 25.07 | 113,245 | -0.33(-1.30%) |
Apr 11, 2022 | 26.56 | 26.56 | 24.68 | 25.40 | 237,991 | -1.13(-4.26%) |
Apr 08, 2022 | 28.76 | 29.41 | 26.14 | 26.53 | 880,189 | -2.60(-8.93%) |
Apr 07, 2022 | 30.17 | 30.95 | 29.06 | 29.13 | 292,291 | -1.21(-3.99%) |
Apr 06, 2022 | 29.50 | 30.62 | 29.30 | 30.34 | 300,936 | +0.52(+1.74%) |
Apr 05, 2022 | 30.24 | 30.85 | 29.53 | 29.82 | 201,247 | -0.14(-0.47%) |
Apr 04, 2022 | 29.64 | 30.23 | 29.11 | 29.96 | 301,739 | +0.56(+1.90%) |
Apr 01, 2022 | 27.07 | 29.60 | 27.01 | 29.40 | 493,859 | +2.41(+8.93%) |
Mar 31, 2022 | 26.13 | 27.23 | 25.73 | 26.99 | 276,849 | +0.92(+3.53%) |
Mar 30, 2022 | 25.69 | 26.65 | 25.69 | 26.07 | 378,962 | +0.32(+1.24%) |
Mar 29, 2022 | 25.97 | 27.16 | 25.08 | 25.75 | 357,187 | -0.01(-0.04%) |
Mar 28, 2022 | 26.03 | 26.75 | 24.88 | 25.76 | 314,092 | +0.01(+0.04%) |
Mar 25, 2022 | 25.10 | 26.57 | 24.88 | 25.75 | 311,694 | +0.65(+2.59%) |
Mar 24, 2022 | 23.40 | 25.63 | 23.02 | 25.10 | 478,777 | +1.77(+7.59%) |
Mar 23, 2022 | 23.27 | 24.11 | 22.86 | 23.33 | 143,311 | +0.00(+0.00%) |
Mar 22, 2022 | 23.09 | 24.54 | 21.76 | 23.33 | 232,584 | +0.52(+2.28%) |
Mar 21, 2022 | 24.19 | 24.20 | 22.63 | 22.81 | 286,616 | -1.27(-5.27%) |
Mar 18, 2022 | 23.98 | 25.44 | 23.91 | 24.08 | 1,674,236 | +0.06(+0.25%) |
Mar 17, 2022 | 22.49 | 24.17 | 22.49 | 24.02 | 282,349 | +1.37(+6.05%) |
Mar 16, 2022 | 22.48 | 22.95 | 21.71 | 22.65 | 224,207 | +0.40(+1.80%) |
Mar 15, 2022 | 21.78 | 22.45 | 21.38 | 22.25 | 183,380 | +0.64(+2.96%) |
Mar 14, 2022 | 22.35 | 22.58 | 21.44 | 21.61 | 229,907 | -0.63(-2.83%) |
Mar 11, 2022 | 22.79 | 23.36 | 22.11 | 22.24 | 121,842 | -0.42(-1.85%) |
Mar 10, 2022 | 22.05 | 22.80 | 21.78 | 22.66 | 191,060 | +0.35(+1.57%) |
Mar 09, 2022 | 21.54 | 22.49 | 21.54 | 22.31 | 230,034 | +1.05(+4.94%) |
Mar 08, 2022 | 21.22 | 21.93 | 20.66 | 21.26 | 162,912 | +0.21(+1.00%) |
Mar 07, 2022 | 20.60 | 21.38 | 20.48 | 21.05 | 212,189 | +0.45(+2.18%) |
Mar 04, 2022 | 20.13 | 20.61 | 20.10 | 20.60 | 182,634 | +0.11(+0.54%) |
Mar 03, 2022 | 20.98 | 21.46 | 20.00 | 20.49 | 1,098,500 | -0.42(-2.01%) |
Mar 02, 2022 | 20.46 | 21.00 | 19.82 | 20.91 | 154,902 | +0.67(+3.31%) |
Mar 01, 2022 | 20.43 | 21.11 | 19.79 | 20.24 | 680,324 | -0.27(-1.32%) |
Feb 28, 2022 | 20.42 | 20.88 | 20.07 | 20.51 | 743,040 | -0.04(-0.19%) |
Feb 25, 2022 | 20.58 | 21.31 | 20.05 | 20.55 | 206,364 | +0.09(+0.44%) |
Feb 24, 2022 | 18.76 | 20.55 | 18.26 | 20.46 | 736,200 | +0.96(+4.92%) |
Feb 23, 2022 | 20.50 | 20.55 | 19.29 | 19.50 | 910,332 | +1.23(+6.73%) |
Feb 22, 2022 | 18.20 | 19.00 | 18.01 | 18.27 | 285,372 | +0.00(+0.00%) |
Feb 18, 2022 | 18.27 | 0 | -0.42(-2.25%) | |||
Feb 17, 2022 | 19.20 | 19.30 | 18.47 | 18.69 | 110,375 | -0.66(-3.41%) |
Feb 16, 2022 | 20.03 | 20.03 | 19.12 | 19.35 | 130,293 | -0.65(-3.25%) |
Feb 15, 2022 | 19.67 | 20.79 | 19.67 | 20.00 | 159,859 | +0.62(+3.20%) |
Feb 14, 2022 | 18.58 | 19.63 | 18.36 | 19.38 | 328,808 | +0.90(+4.87%) |
Feb 11, 2022 | 18.60 | 19.17 | 18.09 | 18.48 | 79,297 | -0.07(-0.38%) |
Feb 10, 2022 | 18.69 | 19.45 | 18.29 | 18.55 | 133,728 | -0.48(-2.52%) |
Feb 09, 2022 | 18.08 | 19.43 | 18.08 | 19.03 | 135,032 | +1.06(+5.90%) |
Feb 08, 2022 | 17.89 | 18.29 | 17.59 | 17.97 | 86,627 | -0.03(-0.17%) |
Feb 07, 2022 | 16.99 | 18.43 | 16.90 | 18.00 | 746,844 | +1.03(+6.07%) |
Feb 04, 2022 | 16.78 | 17.55 | 16.23 | 16.97 | 118,333 | +0.25(+1.50%) |
Feb 03, 2022 | 16.90 | 16.36 | 16.72 | 163,791 | -0.44(-2.56%) | |
Feb 02, 2022 | 18.35 | 18.35 | 17.05 | 17.16 | 111,397 | -1.13(-6.18%) |
Feb 01, 2022 | 18.39 | 18.60 | 17.66 | 18.29 | 836,078 | -0.10(-0.54%) |
Jan 31, 2022 | 17.47 | 18.39 | 408,401 | +0.88(+5.03%) | ||
Jan 28, 2022 | 17.47 | 17.54 | 16.33 | 17.51 | 125,254 | +0.09(+0.52%) |
Jan 27, 2022 | 18.59 | 19.38 | 17.21 | 17.42 | 157,965 | -1.02(-5.53%) |
Jan 26, 2022 | 19.09 | 19.84 | 18.15 | 18.44 | 117,740 | -0.36(-1.91%) |
Jan 25, 2022 | 18.12 | 19.01 | 17.75 | 18.80 | 109,714 | +0.34(+1.84%) |
Jan 24, 2022 | 18.01 | 18.62 | 17.59 | 18.46 | 217,360 | -0.11(-0.59%) |
Jan 21, 2022 | 18.52 | 18.84 | 17.98 | 18.57 | 234,789 | -0.20(-1.07%) |
Jan 20, 2022 | 19.54 | 19.99 | 18.64 | 18.77 | 111,285 | -0.49(-2.54%) |
Jan 19, 2022 | 18.95 | 19.80 | 18.89 | 19.26 | 66,942 | +0.38(+2.01%) |
Jan 18, 2022 | 19.74 | 20.00 | 18.84 | 18.88 | 59,712 | -0.98(-4.93%) |
Jan 14, 2022 | 19.86 | 0 | +1.13(+6.03%) | |||
Jan 13, 2022 | 19.93 | 19.93 | 18.64 | 18.73 | 149,869 | -1.14(-5.74%) |
Jan 12, 2022 | 20.83 | 20.91 | 19.66 | 19.87 | 102,635 | -0.65(-3.17%) |
Jan 11, 2022 | 20.72 | 21.52 | 19.93 | 20.52 | 78,226 | -0.28(-1.35%) |
Jan 10, 2022 | 20.82 | 20.90 | 19.96 | 20.80 | 128,902 | -0.11(-0.53%) |
Jan 07, 2022 | 21.30 | 21.60 | 20.78 | 20.91 | 243,261 | -0.44(-2.06%) |
Jan 06, 2022 | 21.46 | 21.91 | 20.88 | 21.35 | 132,069 | -0.11(-0.51%) |
Jan 05, 2022 | 22.94 | 23.28 | 21.35 | 21.46 | 223,179 | -1.48(-6.45%) |
Jan 04, 2022 | 23.82 | 23.84 | 22.45 | 22.94 | 348,072 | -0.73(-3.08%) |
Jan 03, 2022 | 22.93 | 23.88 | 22.53 | 23.67 | 178,448 | +1.14(+5.06%) |
Dec 31, 2021 | 21.62 | 22.92 | 21.62 | 22.53 | 146,670 | +0.82(+3.78%) |
Dec 30, 2021 | 21.66 | 22.19 | 21.01 | 21.71 | 101,360 | +0.05(+0.23%) |
Dec 29, 2021 | 22.32 | 23.21 | 21.56 | 21.66 | 599,781 | -0.70(-3.13%) |
Dec 28, 2021 | 21.76 | 23.24 | 21.70 | 22.36 | 220,521 | +0.63(+2.90%) |
Dec 27, 2021 | 22.09 | 22.41 | 20.79 | 21.73 | 182,332 | -0.52(-2.34%) |
Dec 23, 2021 | 21.21 | 23.48 | 21.02 | 22.25 | 456,287 | +1.14(+5.40%) |
Dec 22, 2021 | 20.74 | 21.43 | 20.74 | 21.11 | 120,651 | +0.15(+0.72%) |
Dec 21, 2021 | 20.75 | 21.18 | 20.53 | 20.96 | 256,735 | +0.42(+2.04%) |
Dec 20, 2021 | 19.01 | 20.73 | 18.79 | 20.54 | 211,379 | +1.51(+7.93%) |
Dec 17, 2021 | 18.51 | 19.61 | 18.18 | 19.03 | 394,463 | +0.19(+1.01%) |
Dec 16, 2021 | 20.24 | 20.31 | 18.50 | 18.84 | 163,908 | -1.34(-6.64%) |
Dec 15, 2021 | 18.13 | 20.26 | 17.90 | 20.18 | 677,834 | +1.96(+10.76%) |
Dec 14, 2021 | 19.04 | 19.52 | 18.09 | 18.22 | 248,301 | -1.32(-6.76%) |
Dec 13, 2021 | 18.75 | 19.69 | 18.33 | 19.54 | 204,099 | +0.75(+3.99%) |
Dec 10, 2021 | 19.61 | 19.76 | 18.42 | 18.79 | 376,966 | -0.91(-4.62%) |
Dec 09, 2021 | 18.24 | 20.53 | 18.01 | 19.70 | 1,376,815 | +1.16(+6.26%) |
Dec 08, 2021 | 18.19 | 18.72 | 18.11 | 18.54 | 46,670 | +0.25(+1.37%) |
Dec 07, 2021 | 17.72 | 18.62 | 17.36 | 18.29 | 53,983 | +0.91(+5.24%) |
Dec 06, 2021 | 17.11 | 17.88 | 16.34 | 17.38 | 104,385 | +0.45(+2.66%) |
Dec 03, 2021 | 17.91 | 18.15 | 16.80 | 16.93 | 106,250 | -0.92(-5.15%) |
Dec 02, 2021 | 17.15 | 17.95 | 16.53 | 17.85 | 90,619 | +0.74(+4.32%) |