Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.250 | 4.300 | 4.150 | 4.263 | 5,522 | +0.06(+1.49%) |
Nov 29, 2022 | 4.425 | 4.425 | 4.173 | 4.200 | 2,366 | -0.12(-2.89%) |
Nov 28, 2022 | 4.425 | 4.441 | 4.325 | 4.325 | 3,540 | -0.08(-1.70%) |
Nov 25, 2022 | 4.500 | 4.550 | 4.400 | 4.400 | 7,596 | +0.16(+3.88%) |
Nov 23, 2022 | 4.600 | 4.600 | 4.125 | 4.236 | 8,077 | -0.05(-1.21%) |
Nov 22, 2022 | 4.650 | 4.650 | 4.250 | 4.287 | 7,044 | -0.21(-4.72%) |
Nov 21, 2022 | 4.650 | 4.725 | 4.300 | 4.500 | 29,172 | -0.05(-1.10%) |
Nov 18, 2022 | 4.625 | 4.750 | 4.250 | 4.550 | 58,507 | +0.29(+6.88%) |
Nov 17, 2022 | 4.025 | 4.300 | 4.025 | 4.257 | 6,764 | +0.18(+4.47%) |
Nov 16, 2022 | 4.525 | 4.550 | 4.025 | 4.075 | 12,967 | -0.28(-6.33%) |
Nov 15, 2022 | 4.400 | 4.775 | 4.350 | 4.350 | 44,324 | +0.14(+3.27%) |
Nov 14, 2022 | 4.150 | 4.274 | 3.925 | 4.213 | 11,306 | +0.09(+2.22%) |
Nov 11, 2022 | 3.975 | 4.175 | 3.950 | 4.121 | 42,787 | +0.42(+11.38%) |
Nov 10, 2022 | 3.775 | 3.838 | 3.618 | 3.700 | 8,147 | +0.12(+3.50%) |
Nov 09, 2022 | 3.825 | 3.825 | 3.525 | 3.575 | 7,126 | -0.12(-3.38%) |
Nov 08, 2022 | 3.800 | 3.875 | 3.675 | 3.700 | 8,608 | +0.02(+0.67%) |
Nov 07, 2022 | 3.675 | 3.750 | 3.550 | 3.675 | 6,365 | +0.00(+0.01%) |
Nov 04, 2022 | 3.800 | 3.800 | 3.575 | 3.675 | 4,108 | +0.02(+0.68%) |
Nov 03, 2022 | 3.700 | 3.825 | 3.600 | 3.650 | 8,674 | +0.00(+0.00%) |
Nov 02, 2022 | 3.650 | 3.800 | 3.625 | 3.650 | 15,946 | -0.10(-2.67%) |
Nov 01, 2022 | 3.800 | 3.875 | 3.684 | 3.750 | 5,166 | -0.05(-1.32%) |
Oct 31, 2022 | 3.675 | 3.825 | 3.625 | 3.800 | 14,278 | +0.12(+3.40%) |
Oct 28, 2022 | 3.625 | 3.750 | 3.600 | 3.675 | 10,285 | +0.05(+1.38%) |
Oct 27, 2022 | 3.600 | 3.850 | 3.600 | 3.625 | 6,906 | -0.05(-1.36%) |
Oct 26, 2022 | 3.775 | 3.825 | 3.651 | 3.675 | 17,874 | -0.12(-3.29%) |
Oct 25, 2022 | 3.700 | 3.800 | 3.625 | 3.800 | 27,154 | +0.25(+7.04%) |
Oct 24, 2022 | 3.475 | 3.625 | 3.425 | 3.550 | 28,083 | +0.21(+6.37%) |
Oct 21, 2022 | 3.350 | 3.402 | 3.250 | 3.337 | 7,392 | -0.14(-3.96%) |
Oct 20, 2022 | 3.475 | 3.550 | 3.325 | 3.475 | 17,378 | -0.02(-0.71%) |
Oct 19, 2022 | 3.425 | 3.600 | 3.188 | 3.500 | 59,362 | +0.08(+2.19%) |
Oct 18, 2022 | 3.250 | 3.450 | 3.250 | 3.425 | 29,956 | +0.15(+4.58%) |
Oct 17, 2022 | 3.125 | 3.375 | 3.025 | 3.275 | 152,383 | +0.15(+4.80%) |
Oct 14, 2022 | 3.725 | 3.825 | 2.950 | 3.125 | 313,391 | -0.58(-15.54%) |
Oct 13, 2022 | 4.400 | 4.600 | 3.650 | 3.700 | 1,321,762 | -0.05(-1.33%) |
Oct 12, 2022 | 3.625 | 3.809 | 3.625 | 3.750 | 44,480 | +0.10(+2.74%) |
Oct 11, 2022 | 3.650 | 3.750 | 3.600 | 3.650 | 25,283 | +0.00(+0.00%) |
Oct 10, 2022 | 3.850 | 3.850 | 3.450 | 3.650 | 62,845 | -0.12(-3.31%) |
Oct 07, 2022 | 4.425 | 4.425 | 3.725 | 3.775 | 141,316 | -0.70(-15.64%) |
Oct 06, 2022 | 4.850 | 5.675 | 4.037 | 4.475 | 2,328,698 | +0.32(+7.83%) |
Oct 05, 2022 | 4.175 | 4.300 | 4.150 | 4.150 | 6,508 | +0.05(+1.22%) |
Oct 04, 2022 | 4.075 | 4.175 | 4.075 | 4.100 | 4,251 | +0.07(+1.86%) |
Oct 03, 2022 | 4.175 | 4.175 | 3.875 | 4.025 | 4,410 | +0.15(+3.87%) |
Sep 30, 2022 | 4.250 | 4.250 | 3.725 | 3.875 | 13,719 | +0.12(+3.33%) |
Sep 29, 2022 | 3.825 | 4.025 | 3.600 | 3.750 | 16,869 | -0.09(-2.25%) |
Sep 28, 2022 | 3.875 | 3.875 | 3.675 | 3.837 | 3,715 | +0.24(+6.56%) |
Sep 27, 2022 | 3.675 | 4.000 | 3.539 | 3.600 | 14,162 | -0.07(-2.00%) |
Sep 26, 2022 | 3.775 | 3.781 | 3.525 | 3.674 | 5,925 | -0.08(-2.03%) |
Sep 23, 2022 | 4.075 | 4.075 | 3.625 | 3.750 | 24,178 | -0.38(-9.09%) |
Sep 22, 2022 | 4.325 | 4.436 | 4.000 | 4.125 | 25,292 | -0.10(-2.37%) |
Sep 21, 2022 | 5.525 | 5.525 | 3.950 | 4.225 | 150,299 | -1.20(-22.12%) |
Sep 20, 2022 | 5.750 | 5.772 | 5.425 | 5.425 | 2,186 | -0.17(-3.12%) |
Sep 19, 2022 | 5.625 | 5.798 | 5.600 | 5.600 | 3,396 | -0.10(-1.75%) |
Sep 16, 2022 | 5.875 | 6.175 | 5.650 | 5.700 | 9,767 | -0.35(-5.79%) |
Sep 15, 2022 | 6.300 | 6.300 | 5.774 | 6.050 | 3,225 | +0.10(+1.68%) |
Sep 14, 2022 | 6.000 | 6.150 | 5.900 | 5.950 | 6,592 | -0.05(-0.83%) |
Sep 13, 2022 | 6.200 | 6.200 | 6.000 | 6.000 | 2,094 | -0.28(-4.38%) |
Sep 12, 2022 | 5.950 | 6.625 | 5.950 | 6.275 | 12,476 | +0.18(+2.87%) |
Sep 09, 2022 | 6.000 | 6.125 | 5.925 | 6.100 | 1,840 | +0.20(+3.39%) |
Sep 08, 2022 | 5.875 | 5.900 | 5.750 | 5.900 | 1,876 | +0.04(+0.64%) |
Sep 07, 2022 | 5.750 | 5.900 | 5.750 | 5.862 | 4,307 | -0.04(-0.64%) |
Sep 06, 2022 | 6.325 | 6.325 | 5.850 | 5.900 | 3,727 | -0.22(-3.67%) |
Sep 02, 2022 | 6.000 | 6.275 | 6.000 | 6.125 | 6,394 | +0.00(+0.00%) |
Sep 01, 2022 | 5.975 | 6.525 | 5.725 | 6.125 | 6,350 | +0.05(+0.82%) |
Aug 31, 2022 | 5.800 | 6.075 | 5.800 | 6.075 | 7,340 | +0.30(+5.19%) |
Aug 30, 2022 | 5.975 | 5.975 | 5.625 | 5.775 | 6,347 | -0.15(-2.53%) |
Aug 29, 2022 | 6.000 | 6.075 | 5.825 | 5.925 | 6,696 | +0.20(+3.49%) |
Aug 26, 2022 | 6.125 | 6.188 | 5.650 | 5.725 | 13,229 | -0.23(-3.78%) |
Aug 25, 2022 | 6.025 | 6.025 | 5.747 | 5.950 | 5,608 | +0.05(+0.85%) |
Aug 24, 2022 | 6.000 | 6.075 | 5.750 | 5.900 | 11,592 | -0.17(-2.88%) |
Aug 23, 2022 | 6.225 | 6.250 | 6.025 | 6.075 | 10,232 | -0.22(-3.57%) |
Aug 22, 2022 | 6.150 | 6.425 | 6.103 | 6.300 | 22,532 | +0.17(+2.86%) |
Aug 19, 2022 | 6.400 | 6.400 | 6.025 | 6.125 | 9,396 | -0.42(-6.49%) |
Aug 18, 2022 | 6.475 | 6.975 | 6.475 | 6.550 | 11,136 | +0.10(+1.55%) |
Aug 17, 2022 | 6.625 | 6.625 | 6.450 | 6.450 | 6,028 | +0.00(+0.00%) |
Aug 16, 2022 | 6.575 | 6.750 | 6.412 | 6.450 | 9,051 | -0.05(-0.77%) |
Aug 15, 2022 | 6.700 | 6.775 | 6.500 | 6.500 | 5,551 | -0.08(-1.14%) |
Aug 12, 2022 | 6.550 | 6.825 | 6.500 | 6.575 | 9,255 | -0.12(-1.87%) |
Aug 11, 2022 | 6.600 | 6.843 | 6.479 | 6.700 | 16,146 | +0.28(+4.28%) |
Aug 10, 2022 | 6.650 | 6.750 | 6.322 | 6.425 | 6,359 | -0.12(-1.91%) |
Aug 09, 2022 | 6.625 | 6.725 | 6.550 | 6.550 | 3,858 | -0.12(-1.87%) |
Aug 08, 2022 | 6.525 | 6.725 | 6.450 | 6.675 | 16,956 | +0.08(+1.14%) |
Aug 05, 2022 | 6.575 | 6.600 | 6.386 | 6.600 | 3,980 | +0.02(+0.38%) |
Aug 04, 2022 | 6.375 | 7.000 | 6.350 | 6.575 | 34,928 | +0.19(+2.94%) |
Aug 03, 2022 | 6.550 | 6.550 | 6.325 | 6.388 | 16,860 | +0.06(+0.99%) |
Aug 02, 2022 | 6.325 | 6.475 | 6.250 | 6.325 | 4,625 | +0.03(+0.40%) |
Aug 01, 2022 | 6.350 | 6.350 | 6.175 | 6.300 | 4,201 | +0.05(+0.80%) |
Jul 29, 2022 | 6.348 | 6.348 | 6.068 | 6.250 | 4,248 | +0.12(+2.04%) |
Jul 28, 2022 | 6.125 | 6.250 | 6.025 | 6.125 | 4,986 | +0.15(+2.51%) |
Jul 27, 2022 | 5.975 | 6.106 | 5.750 | 5.975 | 14,752 | +0.12(+2.14%) |
Jul 26, 2022 | 6.100 | 6.375 | 5.775 | 5.850 | 18,998 | -0.11(-1.89%) |
Jul 25, 2022 | 6.175 | 6.250 | 5.925 | 5.963 | 7,198 | -0.24(-3.83%) |
Jul 22, 2022 | 6.263 | 6.263 | 6.075 | 6.200 | 4,514 | +0.03(+0.40%) |
Jul 21, 2022 | 6.225 | 6.300 | 5.975 | 6.175 | 24,886 | -0.16(-2.56%) |
Jul 20, 2022 | 6.125 | 6.375 | 6.125 | 6.338 | 16,300 | +0.21(+3.47%) |
Jul 19, 2022 | 6.125 | 6.225 | 6.025 | 6.125 | 7,692 | +0.10(+1.66%) |
Jul 18, 2022 | 6.050 | 6.175 | 5.900 | 6.025 | 14,368 | +0.05(+0.84%) |
Jul 15, 2022 | 6.125 | 6.410 | 5.969 | 5.975 | 10,249 | -0.05(-0.83%) |
Jul 14, 2022 | 6.200 | 6.350 | 5.900 | 6.025 | 15,518 | -0.22(-3.60%) |
Jul 13, 2022 | 6.075 | 6.450 | 6.000 | 6.250 | 16,992 | +0.00(+0.00%) |
Jul 12, 2022 | 6.550 | 6.675 | 6.138 | 6.250 | 82,487 | +0.10(+1.63%) |
Jul 11, 2022 | 6.075 | 6.250 | 6.050 | 6.150 | 22,609 | +0.03(+0.41%) |
Jul 08, 2022 | 6.050 | 6.225 | 6.037 | 6.125 | 7,754 | +0.04(+0.62%) |
Jul 07, 2022 | 6.025 | 6.250 | 6.025 | 6.088 | 10,973 | +0.09(+1.46%) |
Jul 06, 2022 | 5.875 | 6.025 | 5.675 | 6.000 | 6,125 | +0.05(+0.84%) |
Jul 05, 2022 | 6.000 | 6.000 | 5.790 | 5.950 | 8,043 | -0.08(-1.24%) |
Jul 01, 2022 | 6.175 | 6.600 | 5.625 | 6.025 | 25,852 | -0.20(-3.21%) |
Jun 30, 2022 | 6.425 | 6.585 | 6.100 | 6.225 | 53,518 | -0.35(-5.32%) |
Jun 29, 2022 | 6.800 | 6.800 | 6.275 | 6.575 | 35,697 | -0.12(-1.87%) |
Jun 28, 2022 | 7.325 | 7.353 | 6.100 | 6.700 | 55,152 | -0.40(-5.63%) |
Jun 27, 2022 | 7.200 | 7.200 | 6.850 | 7.100 | 29,380 | +0.32(+4.80%) |
Jun 24, 2022 | 6.925 | 7.250 | 6.775 | 6.775 | 40,476 | +0.50(+7.97%) |
Jun 23, 2022 | 6.875 | 6.875 | 6.250 | 6.275 | 41,454 | -0.38(-5.64%) |
Jun 22, 2022 | 6.150 | 7.050 | 6.100 | 6.650 | 121,015 | +0.50(+8.13%) |
Jun 21, 2022 | 6.700 | 6.750 | 6.000 | 6.150 | 14,494 | +0.00(+0.00%) |
Jun 17, 2022 | 6.500 | 6.600 | 6.000 | 6.150 | 25,882 | -0.25(-3.91%) |
Jun 16, 2022 | 6.650 | 7.000 | 6.350 | 6.400 | 6,626 | -0.10(-1.54%) |
Jun 15, 2022 | 6.450 | 6.550 | 6.150 | 6.500 | 9,652 | +0.15(+2.36%) |
Jun 14, 2022 | 6.950 | 7.050 | 6.250 | 6.350 | 10,287 | -0.17(-2.61%) |
Jun 13, 2022 | 6.750 | 7.000 | 6.400 | 6.520 | 11,957 | -0.48(-6.86%) |
Jun 10, 2022 | 7.050 | 7.500 | 6.800 | 7.000 | 16,181 | -0.05(-0.71%) |
Jun 09, 2022 | 7.300 | 7.500 | 7.000 | 7.050 | 12,333 | -0.20(-2.76%) |
Jun 08, 2022 | 7.400 | 7.700 | 7.200 | 7.250 | 21,267 | -0.20(-2.68%) |
Jun 07, 2022 | 7.600 | 7.800 | 7.450 | 7.450 | 5,302 | -0.40(-5.10%) |
Jun 06, 2022 | 8.200 | 8.200 | 7.750 | 7.850 | 4,651 | -0.30(-3.68%) |
Jun 03, 2022 | 7.950 | 8.200 | 7.750 | 8.150 | 6,970 | +0.15(+1.88%) |
Jun 02, 2022 | 8.150 | 8.200 | 7.800 | 8.000 | 13,548 | -0.20(-2.44%) |
Jun 01, 2022 | 7.900 | 8.200 | 7.900 | 8.200 | 5,066 | +0.25(+3.14%) |
May 31, 2022 | 7.900 | 8.041 | 7.650 | 7.950 | 14,037 | +0.05(+0.63%) |
May 27, 2022 | 7.700 | 7.900 | 7.600 | 7.900 | 5,818 | +0.15(+1.94%) |
May 26, 2022 | 7.700 | 7.750 | 7.502 | 7.750 | 5,810 | +0.25(+3.33%) |
May 25, 2022 | 7.550 | 7.700 | 7.400 | 7.500 | 5,138 | +0.05(+0.67%) |
May 24, 2022 | 7.450 | 7.695 | 7.415 | 7.450 | 4,246 | -0.20(-2.61%) |
May 23, 2022 | 7.400 | 7.700 | 7.300 | 7.650 | 5,646 | +0.15(+2.00%) |
May 20, 2022 | 7.550 | 7.800 | 7.250 | 7.500 | 7,035 | +0.00(+0.00%) |
May 19, 2022 | 7.500 | 7.850 | 7.400 | 7.500 | 7,135 | +0.25(+3.45%) |
May 18, 2022 | 7.450 | 7.850 | 7.200 | 7.250 | 4,279 | -0.33(-4.29%) |
May 17, 2022 | 7.650 | 7.950 | 7.500 | 7.575 | 10,241 | +0.12(+1.68%) |
May 16, 2022 | 7.350 | 7.500 | 7.250 | 7.450 | 4,790 | +0.10(+1.36%) |
May 13, 2022 | 7.100 | 7.450 | 7.100 | 7.350 | 12,111 | +0.45(+6.52%) |
May 12, 2022 | 7.200 | 7.350 | 6.650 | 6.900 | 19,131 | -0.30(-4.17%) |
May 11, 2022 | 7.500 | 8.100 | 7.101 | 7.200 | 50,664 | -0.30(-4.00%) |
May 10, 2022 | 7.850 | 7.941 | 7.000 | 7.500 | 21,290 | -0.15(-1.96%) |
May 09, 2022 | 8.350 | 8.450 | 7.500 | 7.650 | 25,416 | -0.85(-10.00%) |
May 06, 2022 | 8.400 | 8.725 | 8.095 | 8.500 | 10,645 | +0.00(+0.00%) |
May 05, 2022 | 8.750 | 8.800 | 8.100 | 8.500 | 10,353 | -0.60(-6.59%) |
May 04, 2022 | 8.550 | 9.150 | 8.450 | 9.100 | 27,841 | +0.35(+4.00%) |
May 03, 2022 | 8.500 | 8.900 | 8.500 | 8.750 | 17,594 | +0.15(+1.74%) |
May 02, 2022 | 8.650 | 8.745 | 8.101 | 8.600 | 11,201 | -0.15(-1.71%) |
Apr 29, 2022 | 8.450 | 9.050 | 8.450 | 8.750 | 28,462 | +0.35(+4.17%) |
Apr 28, 2022 | 8.550 | 8.800 | 8.050 | 8.400 | 46,824 | +0.10(+1.20%) |
Apr 27, 2022 | 8.850 | 9.750 | 8.100 | 8.300 | 151,854 | -0.50(-5.68%) |
Apr 26, 2022 | 10.05 | 10.40 | 8.150 | 8.800 | 296,262 | -1.40(-13.73%) |
Apr 25, 2022 | 9.750 | 13.30 | 9.650 | 10.20 | 1,260,228 | +0.25(+2.51%) |
Apr 22, 2022 | 10.15 | 10.40 | 9.650 | 9.950 | 11,596 | -0.25(-2.45%) |
Apr 21, 2022 | 10.50 | 10.60 | 10.10 | 10.20 | 10,564 | -0.30(-2.86%) |
Apr 20, 2022 | 10.75 | 11.05 | 10.30 | 10.50 | 29,552 | -0.25(-2.33%) |
Apr 19, 2022 | 10.75 | 10.95 | 10.50 | 10.75 | 15,956 | +0.05(+0.47%) |
Apr 18, 2022 | 10.75 | 10.85 | 10.25 | 10.70 | 9,785 | -0.05(-0.47%) |
Apr 14, 2022 | 11.00 | 11.45 | 10.50 | 10.75 | 21,419 | -0.05(-0.46%) |
Apr 13, 2022 | 10.90 | 11.05 | 10.70 | 10.80 | 17,167 | -0.05(-0.46%) |
Apr 12, 2022 | 11.05 | 11.40 | 10.70 | 10.85 | 20,425 | -0.10(-0.91%) |
Apr 11, 2022 | 11.10 | 11.34 | 10.80 | 10.95 | 18,608 | -0.35(-3.10%) |
Apr 08, 2022 | 11.65 | 11.80 | 11.10 | 11.30 | 32,628 | -0.15(-1.31%) |
Apr 07, 2022 | 12.10 | 12.50 | 10.90 | 11.45 | 86,793 | -0.60(-4.98%) |
Apr 06, 2022 | 12.40 | 12.85 | 11.85 | 12.05 | 71,331 | -0.50(-3.98%) |
Apr 05, 2022 | 13.25 | 13.40 | 12.45 | 12.55 | 64,527 | -0.70(-5.28%) |
Apr 04, 2022 | 13.85 | 15.00 | 12.75 | 13.25 | 394,534 | -0.80(-5.69%) |
Apr 01, 2022 | 12.85 | 14.85 | 12.85 | 14.05 | 134,071 | +1.25(+9.77%) |
Mar 31, 2022 | 13.45 | 13.65 | 12.80 | 12.80 | 29,864 | -0.70(-5.19%) |
Mar 30, 2022 | 13.75 | 14.05 | 13.25 | 13.50 | 28,459 | -0.50(-3.57%) |
Mar 29, 2022 | 14.40 | 14.40 | 13.70 | 14.00 | 23,719 | -0.10(-0.71%) |
Mar 28, 2022 | 13.70 | 14.20 | 13.60 | 14.10 | 34,647 | +0.20(+1.44%) |
Mar 25, 2022 | 14.50 | 14.50 | 13.30 | 13.90 | 48,091 | -0.35(-2.46%) |
Mar 24, 2022 | 13.60 | 15.05 | 13.55 | 14.25 | 154,438 | +0.65(+4.78%) |
Mar 23, 2022 | 14.05 | 14.20 | 13.50 | 13.60 | 36,425 | -0.50(-3.55%) |
Mar 22, 2022 | 13.60 | 14.15 | 13.10 | 14.10 | 107,578 | +0.35(+2.55%) |
Mar 21, 2022 | 13.75 | 14.00 | 13.25 | 13.75 | 67,565 | -0.25(-1.79%) |
Mar 18, 2022 | 13.25 | 14.25 | 13.25 | 14.00 | 34,216 | +0.50(+3.70%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.98 | 13.50 | 35,039 | +0.85(+6.72%) |
Mar 16, 2022 | 13.15 | 13.18 | 11.87 | 12.65 | 89,381 | +0.25(+2.02%) |
Mar 15, 2022 | 12.80 | 12.95 | 11.86 | 12.40 | 30,761 | +0.00(+0.00%) |
Mar 14, 2022 | 12.80 | 13.25 | 12.15 | 12.40 | 52,483 | -0.55(-4.25%) |
Mar 11, 2022 | 13.10 | 13.10 | 12.75 | 12.95 | 21,308 | +0.15(+1.17%) |
Mar 10, 2022 | 13.15 | 13.30 | 12.40 | 12.80 | 42,567 | -0.60(-4.48%) |
Mar 09, 2022 | 14.00 | 14.75 | 13.00 | 13.40 | 106,842 | -0.10(-0.74%) |
Mar 08, 2022 | 12.75 | 13.66 | 12.40 | 13.50 | 168,303 | +1.30(+10.66%) |
Mar 07, 2022 | 12.60 | 13.03 | 12.15 | 12.20 | 32,279 | -0.95(-7.22%) |
Mar 04, 2022 | 14.05 | 14.07 | 12.80 | 13.15 | 31,910 | -1.05(-7.39%) |
Mar 03, 2022 | 14.35 | 14.70 | 13.85 | 14.20 | 34,127 | -0.25(-1.73%) |
Mar 02, 2022 | 14.85 | 15.75 | 14.30 | 14.45 | 41,846 | -0.10(-0.69%) |
Mar 01, 2022 | 15.55 | 15.80 | 14.55 | 14.55 | 26,851 | -1.15(-7.32%) |
Feb 28, 2022 | 15.95 | 16.80 | 15.55 | 15.70 | 48,097 | -0.50(-3.09%) |
Feb 25, 2022 | 15.65 | 16.60 | 15.70 | 16.20 | 97,226 | +0.85(+5.54%) |
Feb 24, 2022 | 14.25 | 16.45 | 14.05 | 15.35 | 118,995 | +0.10(+0.66%) |
Feb 23, 2022 | 15.50 | 15.50 | 14.85 | 15.25 | 15,133 | +0.05(+0.33%) |
Feb 22, 2022 | 15.50 | 16.35 | 15.10 | 15.20 | 29,141 | -0.85(-5.30%) |
Feb 18, 2022 | 16.05 | 0 | +0.25(+1.58%) | |||
Feb 17, 2022 | 16.10 | 16.50 | 15.55 | 15.80 | 10,645 | -0.65(-3.95%) |
Feb 16, 2022 | 16.90 | 16.90 | 16.35 | 16.45 | 13,846 | -0.30(-1.79%) |
Feb 15, 2022 | 16.85 | 16.90 | 16.40 | 16.75 | 21,431 | +0.50(+3.08%) |
Feb 14, 2022 | 16.20 | 16.89 | 16.05 | 16.25 | 8,098 | -0.35(-2.11%) |
Feb 11, 2022 | 17.05 | 17.35 | 16.15 | 16.60 | 23,251 | -0.62(-3.63%) |
Feb 10, 2022 | 17.10 | 17.80 | 17.00 | 17.23 | 14,251 | -0.17(-1.01%) |
Feb 09, 2022 | 17.70 | 17.95 | 17.20 | 17.40 | 12,996 | -0.05(-0.29%) |
Feb 08, 2022 | 17.40 | 17.65 | 16.90 | 17.45 | 22,067 | -0.35(-1.97%) |
Feb 07, 2022 | 17.25 | 18.10 | 17.20 | 17.80 | 33,860 | +0.80(+4.71%) |
Feb 04, 2022 | 16.95 | 17.25 | 16.50 | 17.00 | 25,092 | +0.30(+1.80%) |
Feb 03, 2022 | 17.00 | 16.65 | 16.70 | 24,822 | -0.60(-3.47%) | |
Feb 02, 2022 | 18.50 | 18.55 | 16.95 | 17.30 | 42,996 | -0.90(-4.95%) |
Feb 01, 2022 | 17.55 | 18.55 | 17.15 | 18.20 | 71,215 | +0.40(+2.25%) |
Jan 31, 2022 | 18.20 | 17.80 | 443,826 | +1.55(+9.54%) | ||
Jan 28, 2022 | 16.20 | 16.70 | 15.83 | 16.25 | 17,575 | +0.00(+0.00%) |
Jan 27, 2022 | 17.50 | 17.50 | 16.10 | 16.25 | 28,199 | -1.15(-6.61%) |
Jan 26, 2022 | 17.80 | 17.85 | 16.95 | 17.40 | 32,763 | +0.05(+0.29%) |
Jan 25, 2022 | 17.65 | 17.85 | 16.95 | 17.35 | 27,116 | +0.15(+0.87%) |
Jan 24, 2022 | 16.90 | 17.20 | 15.80 | 17.20 | 44,834 | -0.60(-3.37%) |
Jan 21, 2022 | 17.90 | 18.00 | 16.95 | 17.80 | 65,789 | -0.40(-2.20%) |
Jan 20, 2022 | 19.25 | 19.70 | 17.90 | 18.20 | 77,428 | -0.75(-3.96%) |
Jan 19, 2022 | 19.30 | 19.80 | 18.55 | 18.95 | 51,475 | -0.25(-1.30%) |
Jan 18, 2022 | 20.25 | 20.28 | 19.00 | 19.20 | 57,909 | -0.75(-3.76%) |
Jan 14, 2022 | 19.95 | 0 | -1.65(-7.64%) | |||
Jan 13, 2022 | 23.00 | 23.30 | 21.00 | 21.60 | 223,792 | -0.75(-3.36%) |
Jan 12, 2022 | 21.65 | 22.65 | 21.32 | 22.35 | 39,551 | +0.70(+3.23%) |
Jan 11, 2022 | 21.15 | 22.40 | 21.00 | 21.65 | 51,791 | +0.55(+2.61%) |
Jan 10, 2022 | 20.75 | 21.30 | 20.40 | 21.10 | 21,072 | -0.55(-2.54%) |
Jan 07, 2022 | 21.55 | 21.95 | 20.95 | 21.65 | 52,863 | +1.15(+5.61%) |
Jan 06, 2022 | 20.75 | 20.77 | 19.66 | 20.50 | 65,484 | -0.05(-0.24%) |
Jan 05, 2022 | 20.95 | 21.35 | 20.19 | 20.55 | 32,941 | -0.85(-3.97%) |
Jan 04, 2022 | 21.45 | 21.45 | 20.30 | 21.40 | 68,245 | +1.05(+5.16%) |
Jan 03, 2022 | 20.25 | 20.90 | 19.40 | 20.35 | 133,588 | +0.70(+3.56%) |
Dec 31, 2021 | 19.70 | 20.10 | 19.30 | 19.65 | 54,217 | -0.25(-1.26%) |
Dec 30, 2021 | 20.80 | 21.15 | 19.70 | 19.90 | 104,459 | -0.15(-0.75%) |
Dec 29, 2021 | 20.20 | 23.40 | 19.50 | 20.05 | 365,305 | -0.25(-1.23%) |
Dec 28, 2021 | 20.55 | 20.70 | 19.85 | 20.30 | 34,962 | -0.25(-1.22%) |
Dec 27, 2021 | 21.00 | 21.35 | 20.45 | 20.55 | 36,892 | -0.50(-2.38%) |
Dec 23, 2021 | 21.10 | 21.43 | 20.60 | 21.05 | 22,146 | -0.10(-0.47%) |
Dec 22, 2021 | 21.25 | 21.75 | 20.90 | 21.15 | 27,539 | +0.00(+0.00%) |
Dec 21, 2021 | 21.20 | 21.55 | 20.80 | 21.15 | 27,464 | +0.35(+1.68%) |
Dec 20, 2021 | 21.50 | 21.57 | 20.70 | 20.80 | 33,903 | -0.70(-3.26%) |
Dec 17, 2021 | 21.15 | 21.95 | 21.00 | 21.50 | 16,193 | -0.15(-0.69%) |
Dec 16, 2021 | 22.75 | 22.79 | 21.50 | 21.65 | 18,755 | -1.10(-4.84%) |
Dec 15, 2021 | 22.00 | 22.95 | 21.43 | 22.75 | 22,453 | +0.65(+2.94%) |
Dec 14, 2021 | 22.50 | 22.86 | 21.40 | 22.10 | 18,668 | +0.15(+0.68%) |
Dec 13, 2021 | 23.75 | 23.90 | 21.95 | 21.95 | 40,406 | -1.65(-6.99%) |
Dec 10, 2021 | 24.55 | 24.70 | 23.40 | 23.60 | 20,250 | -0.15(-0.63%) |
Dec 09, 2021 | 24.40 | 24.85 | 23.60 | 23.75 | 27,348 | -0.60(-2.46%) |
Dec 08, 2021 | 23.65 | 24.50 | 23.58 | 24.35 | 24,166 | +1.25(+5.41%) |
Dec 07, 2021 | 22.60 | 23.25 | 22.50 | 23.10 | 33,982 | +0.80(+3.59%) |
Dec 06, 2021 | 22.50 | 22.55 | 21.20 | 22.30 | 62,805 | -0.25(-1.11%) |
Dec 03, 2021 | 24.15 | 24.27 | 21.96 | 22.55 | 64,548 | -1.65(-6.82%) |
Dec 02, 2021 | 24.15 | 24.95 | 23.65 | 24.20 | 31,521 | +0.35(+1.47%) |