Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.070 | 8.800 | 7.920 | 8.750 | 147,681 | +0.56(+6.84%) |
Nov 29, 2022 | 8.120 | 8.340 | 8.015 | 8.190 | 71,036 | -0.02(-0.24%) |
Nov 28, 2022 | 8.160 | 8.470 | 8.130 | 8.210 | 43,572 | -0.14(-1.68%) |
Nov 25, 2022 | 8.300 | 8.430 | 8.010 | 8.350 | 70,226 | -0.05(-0.60%) |
Nov 23, 2022 | 8.250 | 8.600 | 8.010 | 8.400 | 127,652 | +0.02(+0.24%) |
Nov 22, 2022 | 8.330 | 8.400 | 8.110 | 8.380 | 70,473 | +0.01(+0.12%) |
Nov 21, 2022 | 8.220 | 8.550 | 8.180 | 8.370 | 62,072 | +0.00(+0.00%) |
Nov 18, 2022 | 8.530 | 8.590 | 8.055 | 8.370 | 42,825 | -0.08(-0.95%) |
Nov 17, 2022 | 8.610 | 8.824 | 8.230 | 8.450 | 44,461 | -0.23(-2.65%) |
Nov 16, 2022 | 8.960 | 9.040 | 8.210 | 8.680 | 91,499 | -0.35(-3.88%) |
Nov 15, 2022 | 8.250 | 9.200 | 7.930 | 9.030 | 182,212 | +1.31(+16.97%) |
Nov 14, 2022 | 7.990 | 7.990 | 7.460 | 7.720 | 143,181 | -0.27(-3.38%) |
Nov 11, 2022 | 7.420 | 8.090 | 7.220 | 7.990 | 166,245 | +0.60(+8.12%) |
Nov 10, 2022 | 7.400 | 7.600 | 7.150 | 7.390 | 125,191 | +0.39(+5.65%) |
Nov 09, 2022 | 7.140 | 7.140 | 6.870 | 6.995 | 105,725 | -0.22(-3.12%) |
Nov 08, 2022 | 7.310 | 7.420 | 7.130 | 7.220 | 46,766 | -0.14(-1.90%) |
Nov 07, 2022 | 7.570 | 7.570 | 7.170 | 7.360 | 102,409 | -0.13(-1.74%) |
Nov 04, 2022 | 7.710 | 7.726 | 7.140 | 7.490 | 202,365 | -0.09(-1.19%) |
Nov 03, 2022 | 7.840 | 8.110 | 7.530 | 7.580 | 85,050 | -0.34(-4.29%) |
Nov 02, 2022 | 8.650 | 8.650 | 7.840 | 7.920 | 209,633 | -0.88(-10.00%) |
Nov 01, 2022 | 9.050 | 9.090 | 8.790 | 8.800 | 47,577 | -0.12(-1.35%) |
Oct 31, 2022 | 8.450 | 9.000 | 8.300 | 8.920 | 103,874 | +0.51(+6.06%) |
Oct 28, 2022 | 8.400 | 8.600 | 8.250 | 8.410 | 78,269 | -0.11(-1.29%) |
Oct 27, 2022 | 8.090 | 8.600 | 8.030 | 8.520 | 50,566 | +0.49(+6.10%) |
Oct 26, 2022 | 7.810 | 8.160 | 7.810 | 8.030 | 75,002 | +0.13(+1.65%) |
Oct 25, 2022 | 7.780 | 8.010 | 7.780 | 7.900 | 246,643 | +0.04(+0.51%) |
Oct 24, 2022 | 7.760 | 8.100 | 7.510 | 7.860 | 131,812 | +0.08(+1.03%) |
Oct 21, 2022 | 7.730 | 7.840 | 7.560 | 7.780 | 89,337 | +0.10(+1.30%) |
Oct 20, 2022 | 7.940 | 8.120 | 7.630 | 7.680 | 244,266 | -0.25(-3.15%) |
Oct 19, 2022 | 8.380 | 8.380 | 7.830 | 7.930 | 195,908 | -0.48(-5.71%) |
Oct 18, 2022 | 7.920 | 8.500 | 7.920 | 8.410 | 177,240 | +0.36(+4.47%) |
Oct 17, 2022 | 8.160 | 8.380 | 8.010 | 8.050 | 102,881 | +0.10(+1.26%) |
Oct 14, 2022 | 8.280 | 8.290 | 7.765 | 7.950 | 192,413 | -0.45(-5.36%) |
Oct 13, 2022 | 8.360 | 8.830 | 8.143 | 8.400 | 86,014 | -0.19(-2.21%) |
Oct 12, 2022 | 8.750 | 8.750 | 8.200 | 8.590 | 35,750 | -0.17(-1.94%) |
Oct 11, 2022 | 8.730 | 8.850 | 8.080 | 8.760 | 116,552 | +0.07(+0.81%) |
Oct 10, 2022 | 8.860 | 8.860 | 8.610 | 8.690 | 37,829 | -0.17(-1.92%) |
Oct 07, 2022 | 9.030 | 9.200 | 8.841 | 8.860 | 43,516 | -0.30(-3.28%) |
Oct 06, 2022 | 9.150 | 9.460 | 9.000 | 9.160 | 52,993 | -0.04(-0.43%) |
Oct 05, 2022 | 8.900 | 9.360 | 8.710 | 9.200 | 47,347 | +0.12(+1.32%) |
Oct 04, 2022 | 8.830 | 9.390 | 8.830 | 9.080 | 70,155 | +0.55(+6.45%) |
Oct 03, 2022 | 8.560 | 8.740 | 8.320 | 8.530 | 43,917 | +0.03(+0.35%) |
Sep 30, 2022 | 8.540 | 9.080 | 8.470 | 8.500 | 94,404 | -0.09(-1.05%) |
Sep 29, 2022 | 8.580 | 8.770 | 8.200 | 8.590 | 90,419 | -0.08(-0.92%) |
Sep 28, 2022 | 8.270 | 8.700 | 8.110 | 8.670 | 33,749 | +0.41(+4.96%) |
Sep 27, 2022 | 8.160 | 8.520 | 8.100 | 8.260 | 69,307 | +0.15(+1.85%) |
Sep 26, 2022 | 8.260 | 8.600 | 8.110 | 8.110 | 58,114 | -0.32(-3.80%) |
Sep 23, 2022 | 8.540 | 8.800 | 8.350 | 8.430 | 87,938 | -0.22(-2.54%) |
Sep 22, 2022 | 8.820 | 8.920 | 8.510 | 8.650 | 141,740 | -0.16(-1.82%) |
Sep 21, 2022 | 8.950 | 9.260 | 8.793 | 8.810 | 87,727 | -0.14(-1.56%) |
Sep 20, 2022 | 9.020 | 9.160 | 8.750 | 8.950 | 86,899 | -0.14(-1.54%) |
Sep 19, 2022 | 9.030 | 9.230 | 8.850 | 9.090 | 88,233 | +0.02(+0.22%) |
Sep 16, 2022 | 9.100 | 9.320 | 9.030 | 9.070 | 66,004 | -0.22(-2.37%) |
Sep 15, 2022 | 9.440 | 9.470 | 9.050 | 9.290 | 186,120 | -0.18(-1.90%) |
Sep 14, 2022 | 9.740 | 9.740 | 9.350 | 9.470 | 116,312 | -0.27(-2.77%) |
Sep 13, 2022 | 10.07 | 10.33 | 9.290 | 9.740 | 368,580 | -1.32(-11.93%) |
Sep 12, 2022 | 10.99 | 11.25 | 10.75 | 11.06 | 84,745 | +0.07(+0.64%) |
Sep 09, 2022 | 11.14 | 11.76 | 10.98 | 10.99 | 74,055 | -0.04(-0.36%) |
Sep 08, 2022 | 10.41 | 11.03 | 10.40 | 11.03 | 261,794 | +0.51(+4.85%) |
Sep 07, 2022 | 10.49 | 10.68 | 10.11 | 10.52 | 185,926 | +0.13(+1.25%) |
Sep 06, 2022 | 10.91 | 11.10 | 10.29 | 10.39 | 151,067 | -0.59(-5.37%) |
Sep 02, 2022 | 11.28 | 11.44 | 10.73 | 10.98 | 181,554 | -0.05(-0.45%) |
Sep 01, 2022 | 11.63 | 11.76 | 10.60 | 11.03 | 140,497 | -0.72(-6.13%) |
Aug 31, 2022 | 11.63 | 12.17 | 11.50 | 11.75 | 119,994 | +0.13(+1.12%) |
Aug 30, 2022 | 11.74 | 12.33 | 11.32 | 11.62 | 123,409 | -0.01(-0.09%) |
Aug 29, 2022 | 11.66 | 12.73 | 11.46 | 11.63 | 101,983 | -0.05(-0.43%) |
Aug 26, 2022 | 12.44 | 12.70 | 11.53 | 11.68 | 268,151 | -0.69(-5.58%) |
Aug 25, 2022 | 12.10 | 12.41 | 11.65 | 12.37 | 194,673 | +0.24(+1.98%) |
Aug 24, 2022 | 12.10 | 12.60 | 12.07 | 12.13 | 101,390 | -0.02(-0.16%) |
Aug 23, 2022 | 12.00 | 12.85 | 12.00 | 12.15 | 207,886 | +0.10(+0.83%) |
Aug 22, 2022 | 12.39 | 12.72 | 11.65 | 12.05 | 263,436 | -0.38(-3.06%) |
Aug 19, 2022 | 13.27 | 13.27 | 12.41 | 12.43 | 170,598 | -0.93(-6.96%) |
Aug 18, 2022 | 13.82 | 14.07 | 13.17 | 13.36 | 114,346 | -0.49(-3.54%) |
Aug 17, 2022 | 14.12 | 14.58 | 13.81 | 13.85 | 247,688 | -0.47(-3.28%) |
Aug 16, 2022 | 13.49 | 14.80 | 13.31 | 14.32 | 252,795 | +0.82(+6.07%) |
Aug 15, 2022 | 13.73 | 13.77 | 13.04 | 13.50 | 112,420 | -0.24(-1.75%) |
Aug 12, 2022 | 12.35 | 13.81 | 12.26 | 13.74 | 266,208 | +1.48(+12.07%) |
Aug 11, 2022 | 10.76 | 13.01 | 10.75 | 12.26 | 449,585 | +1.03(+9.17%) |
Aug 10, 2022 | 11.44 | 11.84 | 10.83 | 11.23 | 276,298 | -0.13(-1.14%) |
Aug 09, 2022 | 11.07 | 11.36 | 10.69 | 11.36 | 448,246 | -0.02(-0.18%) |
Aug 08, 2022 | 10.82 | 11.48 | 10.82 | 11.38 | 198,582 | +0.63(+5.86%) |
Aug 05, 2022 | 9.980 | 11.02 | 9.960 | 10.75 | 127,595 | +0.56(+5.50%) |
Aug 04, 2022 | 10.17 | 10.31 | 9.850 | 10.19 | 73,119 | -0.09(-0.88%) |
Aug 03, 2022 | 9.360 | 10.46 | 9.360 | 10.28 | 165,738 | +0.94(+10.06%) |
Aug 02, 2022 | 9.230 | 9.440 | 9.010 | 9.340 | 119,236 | -0.04(-0.43%) |
Aug 01, 2022 | 9.380 | 9.580 | 9.080 | 9.380 | 96,379 | -0.02(-0.21%) |
Jul 29, 2022 | 9.320 | 9.574 | 9.080 | 9.400 | 53,051 | +0.13(+1.40%) |
Jul 28, 2022 | 9.180 | 9.320 | 8.820 | 9.270 | 75,233 | +0.14(+1.53%) |
Jul 27, 2022 | 8.810 | 9.250 | 8.700 | 9.130 | 48,753 | +0.51(+5.92%) |
Jul 26, 2022 | 9.030 | 9.030 | 8.610 | 8.620 | 64,753 | -0.50(-5.48%) |
Jul 25, 2022 | 9.170 | 9.270 | 8.670 | 9.120 | 160,263 | -0.10(-1.08%) |
Jul 22, 2022 | 9.060 | 9.870 | 9.050 | 9.220 | 184,672 | -0.65(-6.59%) |
Jul 21, 2022 | 9.790 | 9.980 | 9.200 | 9.870 | 299,357 | +0.13(+1.33%) |
Jul 20, 2022 | 9.000 | 9.770 | 8.740 | 9.740 | 379,548 | +0.72(+7.98%) |
Jul 19, 2022 | 8.980 | 9.325 | 8.840 | 9.020 | 311,703 | +0.11(+1.23%) |
Jul 18, 2022 | 9.000 | 9.300 | 8.695 | 8.910 | 203,256 | -0.05(-0.56%) |
Jul 15, 2022 | 8.750 | 9.010 | 8.380 | 8.960 | 73,641 | +0.23(+2.63%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.630 | 8.730 | 106,131 | -0.32(-3.54%) |
Jul 13, 2022 | 8.810 | 9.400 | 8.785 | 9.050 | 90,742 | +0.04(+0.50%) |
Jul 12, 2022 | 9.680 | 9.680 | 8.700 | 9.005 | 196,368 | -0.72(-7.45%) |
Jul 11, 2022 | 9.850 | 10.10 | 9.421 | 9.730 | 384,197 | -0.17(-1.72%) |
Jul 08, 2022 | 9.840 | 10.17 | 9.620 | 9.900 | 134,129 | -0.06(-0.60%) |
Jul 07, 2022 | 10.36 | 10.72 | 9.885 | 9.960 | 235,311 | -0.42(-4.05%) |
Jul 06, 2022 | 11.12 | 11.12 | 10.24 | 10.38 | 230,097 | -0.68(-6.15%) |
Jul 05, 2022 | 10.29 | 11.18 | 10.17 | 11.06 | 185,746 | +0.60(+5.74%) |
Jul 01, 2022 | 10.12 | 10.69 | 10.07 | 10.46 | 156,192 | +0.33(+3.26%) |
Jun 30, 2022 | 9.700 | 10.13 | 9.700 | 10.13 | 107,374 | +0.24(+2.43%) |
Jun 29, 2022 | 10.04 | 10.17 | 9.670 | 9.890 | 109,264 | -0.25(-2.47%) |
Jun 28, 2022 | 10.11 | 10.54 | 9.930 | 10.14 | 163,770 | +0.04(+0.40%) |
Jun 27, 2022 | 10.44 | 10.74 | 9.820 | 10.10 | 107,116 | -0.50(-4.72%) |
Jun 24, 2022 | 10.14 | 10.75 | 10.09 | 10.60 | 775,946 | +0.48(+4.74%) |
Jun 23, 2022 | 10.19 | 10.28 | 9.670 | 10.12 | 290,918 | +0.05(+0.50%) |
Jun 22, 2022 | 9.740 | 10.19 | 9.640 | 10.07 | 43,235 | +0.18(+1.82%) |
Jun 21, 2022 | 9.360 | 10.25 | 9.360 | 9.890 | 108,430 | +0.42(+4.44%) |
Jun 17, 2022 | 8.940 | 9.650 | 8.940 | 9.470 | 142,546 | +0.39(+4.30%) |
Jun 16, 2022 | 9.260 | 9.300 | 8.695 | 9.080 | 361,869 | -0.39(-4.12%) |
Jun 15, 2022 | 9.330 | 9.670 | 9.100 | 9.470 | 62,689 | +0.29(+3.16%) |
Jun 14, 2022 | 8.530 | 9.340 | 8.530 | 9.180 | 137,903 | +0.50(+5.76%) |
Jun 13, 2022 | 8.420 | 8.680 | 7.820 | 8.680 | 275,720 | -0.04(-0.46%) |
Jun 10, 2022 | 9.220 | 9.360 | 8.720 | 8.720 | 266,275 | -0.74(-7.82%) |
Jun 09, 2022 | 9.580 | 9.750 | 9.320 | 9.460 | 159,208 | -0.20(-2.07%) |
Jun 08, 2022 | 9.370 | 9.988 | 9.000 | 9.660 | 196,046 | +0.26(+2.77%) |
Jun 07, 2022 | 9.410 | 9.660 | 9.150 | 9.400 | 151,100 | -0.27(-2.79%) |
Jun 06, 2022 | 10.03 | 10.09 | 9.600 | 9.670 | 86,525 | -0.21(-2.13%) |
Jun 03, 2022 | 9.860 | 10.12 | 9.600 | 9.880 | 153,129 | -0.02(-0.20%) |
Jun 02, 2022 | 9.470 | 10.24 | 9.355 | 9.900 | 278,880 | +0.34(+3.56%) |
Jun 01, 2022 | 9.760 | 10.16 | 9.560 | 9.560 | 227,900 | -0.27(-2.75%) |
May 31, 2022 | 10.02 | 10.02 | 9.377 | 9.830 | 343,550 | -0.01(-0.10%) |
May 27, 2022 | 9.300 | 10.07 | 9.023 | 9.840 | 218,805 | +0.70(+7.66%) |
May 26, 2022 | 8.710 | 9.660 | 8.424 | 9.140 | 255,025 | +0.07(+0.77%) |
May 25, 2022 | 8.280 | 9.250 | 7.600 | 9.070 | 625,426 | +1.07(+13.38%) |
May 24, 2022 | 10.35 | 10.35 | 7.720 | 8.000 | 1,286,555 | -4.20(-34.43%) |
May 23, 2022 | 13.23 | 13.24 | 11.97 | 12.20 | 137,148 | -1.08(-8.13%) |
May 20, 2022 | 12.85 | 13.37 | 12.45 | 13.28 | 292,202 | +0.73(+5.82%) |
May 19, 2022 | 11.62 | 12.67 | 11.54 | 12.55 | 190,324 | +0.96(+8.28%) |
May 18, 2022 | 11.74 | 12.08 | 11.40 | 11.59 | 257,761 | -0.30(-2.52%) |
May 17, 2022 | 12.93 | 13.37 | 11.63 | 11.89 | 198,836 | -0.64(-5.11%) |
May 16, 2022 | 12.06 | 12.68 | 11.58 | 12.53 | 132,197 | +0.44(+3.64%) |
May 13, 2022 | 12.50 | 12.78 | 11.93 | 12.09 | 222,966 | -0.09(-0.74%) |
May 12, 2022 | 12.07 | 13.35 | 11.93 | 12.18 | 180,906 | -0.17(-1.38%) |
May 11, 2022 | 13.00 | 13.21 | 11.88 | 12.35 | 366,504 | -0.98(-7.35%) |
May 10, 2022 | 13.30 | 13.75 | 12.65 | 13.33 | 132,168 | +0.32(+2.46%) |
May 09, 2022 | 14.20 | 14.25 | 12.34 | 13.01 | 184,925 | -1.43(-9.90%) |
May 06, 2022 | 15.13 | 15.20 | 14.21 | 14.44 | 148,678 | -0.81(-5.31%) |
May 05, 2022 | 16.17 | 16.27 | 14.91 | 15.25 | 62,200 | -0.74(-4.63%) |
May 04, 2022 | 16.29 | 16.50 | 15.45 | 15.99 | 170,479 | -0.32(-1.96%) |
May 03, 2022 | 16.42 | 16.73 | 15.99 | 16.31 | 35,186 | -0.09(-0.55%) |
May 02, 2022 | 15.70 | 17.18 | 15.18 | 16.40 | 188,930 | +0.53(+3.34%) |
Apr 29, 2022 | 16.56 | 17.95 | 15.58 | 15.87 | 387,715 | -0.97(-5.76%) |
Apr 28, 2022 | 16.29 | 17.16 | 16.10 | 16.84 | 220,284 | +0.74(+4.60%) |
Apr 27, 2022 | 15.35 | 16.50 | 15.07 | 16.10 | 178,714 | +1.18(+7.91%) |
Apr 26, 2022 | 15.53 | 15.53 | 14.81 | 14.92 | 80,498 | -0.51(-3.31%) |
Apr 25, 2022 | 14.77 | 15.50 | 14.60 | 15.43 | 77,271 | +0.63(+4.26%) |
Apr 22, 2022 | 14.76 | 15.50 | 14.50 | 14.80 | 77,928 | -0.11(-0.74%) |
Apr 21, 2022 | 15.81 | 16.34 | 14.71 | 14.91 | 142,481 | -0.64(-4.12%) |
Apr 20, 2022 | 15.26 | 16.50 | 15.14 | 15.55 | 179,857 | +0.21(+1.37%) |
Apr 19, 2022 | 14.78 | 15.54 | 14.78 | 15.34 | 54,510 | +0.49(+3.30%) |
Apr 18, 2022 | 15.04 | 15.19 | 14.17 | 14.85 | 70,341 | -0.46(-3.00%) |
Apr 14, 2022 | 15.17 | 15.41 | 14.63 | 15.31 | 132,753 | +0.24(+1.59%) |
Apr 13, 2022 | 14.56 | 15.89 | 14.53 | 15.07 | 53,649 | +0.55(+3.79%) |
Apr 12, 2022 | 14.85 | 15.24 | 14.44 | 14.52 | 52,805 | -0.15(-1.02%) |
Apr 11, 2022 | 14.22 | 14.78 | 13.88 | 14.67 | 56,066 | +0.30(+2.09%) |
Apr 08, 2022 | 14.78 | 14.78 | 14.15 | 14.37 | 53,106 | -0.50(-3.36%) |
Apr 07, 2022 | 14.72 | 15.18 | 14.71 | 14.87 | 53,628 | +0.00(+0.00%) |
Apr 06, 2022 | 15.25 | 15.25 | 14.47 | 14.87 | 134,477 | -0.61(-3.94%) |
Apr 05, 2022 | 16.00 | 16.45 | 15.30 | 15.48 | 87,606 | -0.70(-4.33%) |
Apr 04, 2022 | 15.30 | 16.31 | 15.30 | 16.18 | 140,568 | +1.08(+7.15%) |
Apr 01, 2022 | 15.11 | 15.48 | 14.82 | 15.10 | 81,030 | +0.01(+0.07%) |
Mar 31, 2022 | 15.03 | 15.23 | 14.73 | 15.09 | 65,820 | -0.11(-0.72%) |
Mar 30, 2022 | 15.18 | 15.55 | 15.03 | 15.20 | 57,367 | +0.02(+0.13%) |
Mar 29, 2022 | 15.07 | 15.45 | 14.89 | 15.18 | 112,798 | +0.30(+2.02%) |
Mar 28, 2022 | 15.00 | 15.61 | 14.35 | 14.88 | 231,554 | -0.22(-1.46%) |
Mar 25, 2022 | 15.07 | 15.29 | 14.47 | 15.10 | 163,217 | +0.17(+1.14%) |
Mar 24, 2022 | 14.74 | 15.80 | 14.46 | 14.93 | 72,579 | +0.15(+1.01%) |
Mar 23, 2022 | 14.89 | 15.49 | 14.46 | 14.78 | 105,638 | -0.25(-1.66%) |
Mar 22, 2022 | 14.78 | 15.16 | 14.52 | 15.03 | 114,542 | +0.29(+1.97%) |
Mar 21, 2022 | 14.44 | 15.20 | 14.20 | 14.74 | 136,750 | +0.19(+1.31%) |
Mar 18, 2022 | 14.00 | 14.86 | 13.74 | 14.55 | 171,172 | +0.54(+3.85%) |
Mar 17, 2022 | 13.03 | 14.15 | 13.03 | 14.01 | 155,893 | +0.77(+5.82%) |
Mar 16, 2022 | 12.87 | 13.25 | 12.48 | 13.24 | 181,251 | +0.60(+4.75%) |
Mar 15, 2022 | 11.73 | 13.20 | 11.73 | 12.64 | 351,411 | +0.94(+8.03%) |
Mar 14, 2022 | 12.32 | 12.41 | 11.50 | 11.70 | 244,839 | -0.76(-6.10%) |
Mar 11, 2022 | 13.41 | 13.41 | 12.46 | 12.46 | 164,136 | -0.83(-6.25%) |
Mar 10, 2022 | 13.37 | 13.37 | 12.88 | 13.29 | 41,487 | -0.38(-2.78%) |
Mar 09, 2022 | 13.13 | 13.85 | 13.13 | 13.67 | 90,329 | +0.89(+6.96%) |
Mar 08, 2022 | 12.79 | 13.22 | 12.24 | 12.78 | 142,937 | -0.05(-0.39%) |
Mar 07, 2022 | 13.22 | 13.69 | 12.80 | 12.83 | 140,314 | -0.30(-2.28%) |
Mar 04, 2022 | 13.83 | 13.96 | 13.09 | 13.13 | 239,530 | -0.87(-6.21%) |
Mar 03, 2022 | 14.47 | 14.48 | 13.56 | 14.00 | 217,073 | -0.36(-2.51%) |
Mar 02, 2022 | 15.03 | 15.03 | 14.20 | 14.36 | 79,303 | -0.65(-4.33%) |
Mar 01, 2022 | 15.27 | 15.37 | 14.43 | 15.01 | 224,492 | -0.27(-1.77%) |
Feb 28, 2022 | 15.06 | 15.52 | 14.60 | 15.28 | 259,201 | +0.16(+1.06%) |
Feb 25, 2022 | 15.33 | 15.30 | 14.91 | 15.12 | 263,501 | -0.07(-0.46%) |
Feb 24, 2022 | 13.83 | 15.23 | 14.20 | 15.19 | 531,018 | +0.98(+6.90%) |
Feb 23, 2022 | 14.09 | 15.03 | 13.89 | 14.21 | 357,167 | +0.35(+2.53%) |
Feb 22, 2022 | 13.70 | 14.26 | 13.44 | 13.86 | 312,483 | +0.07(+0.51%) |
Feb 18, 2022 | 13.79 | 0 | +1.06(+8.33%) | |||
Feb 17, 2022 | 15.70 | 16.41 | 12.40 | 12.73 | 1,361,601 | -4.36(-25.51%) |
Feb 16, 2022 | 16.81 | 17.64 | 16.27 | 17.09 | 138,050 | +0.13(+0.77%) |
Feb 15, 2022 | 16.83 | 17.08 | 16.02 | 16.96 | 238,194 | +0.70(+4.31%) |
Feb 14, 2022 | 16.00 | 16.97 | 15.81 | 16.26 | 325,947 | -0.02(-0.12%) |
Feb 11, 2022 | 17.50 | 17.50 | 16.03 | 16.28 | 144,165 | -1.11(-6.38%) |
Feb 10, 2022 | 17.27 | 18.49 | 17.24 | 17.39 | 209,596 | -0.40(-2.25%) |
Feb 09, 2022 | 17.64 | 18.24 | 17.42 | 17.79 | 225,392 | +0.29(+1.66%) |
Feb 08, 2022 | 17.38 | 17.67 | 17.06 | 17.50 | 122,878 | +0.01(+0.06%) |
Feb 07, 2022 | 17.27 | 17.75 | 16.43 | 17.49 | 173,701 | +0.21(+1.22%) |
Feb 04, 2022 | 16.59 | 17.38 | 16.29 | 17.28 | 48,140 | +0.65(+3.91%) |
Feb 03, 2022 | 16.41 | 16.79 | 16.63 | 71,622 | -0.43(-2.52%) | |
Feb 02, 2022 | 18.30 | 18.82 | 16.82 | 17.06 | 233,209 | -1.43(-7.73%) |
Feb 01, 2022 | 17.68 | 18.57 | 17.68 | 18.49 | 312,538 | +1.06(+6.08%) |
Jan 31, 2022 | 16.29 | 17.43 | 81,399 | +1.20(+7.39%) | ||
Jan 28, 2022 | 15.38 | 16.29 | 14.76 | 16.23 | 137,598 | +1.04(+6.85%) |
Jan 27, 2022 | 16.06 | 16.57 | 15.10 | 15.19 | 112,656 | -0.55(-3.49%) |
Jan 26, 2022 | 15.98 | 16.73 | 15.64 | 15.74 | 145,869 | +0.03(+0.19%) |
Jan 25, 2022 | 15.97 | 16.72 | 15.45 | 15.71 | 175,094 | -0.61(-3.74%) |
Jan 24, 2022 | 15.85 | 16.46 | 15.05 | 16.32 | 213,498 | +0.07(+0.43%) |
Jan 21, 2022 | 17.08 | 17.08 | 16.11 | 16.25 | 111,540 | -0.89(-5.19%) |
Jan 20, 2022 | 17.02 | 17.59 | 17.00 | 17.14 | 159,813 | +0.49(+2.94%) |
Jan 19, 2022 | 16.78 | 17.13 | 16.27 | 16.65 | 138,410 | +0.07(+0.42%) |
Jan 18, 2022 | 16.60 | 17.16 | 16.41 | 16.58 | 158,962 | -0.41(-2.41%) |
Jan 14, 2022 | 16.99 | 0 | -0.51(-2.91%) | |||
Jan 13, 2022 | 18.47 | 18.50 | 17.42 | 17.50 | 118,951 | -0.78(-4.27%) |
Jan 12, 2022 | 18.92 | 19.20 | 18.19 | 18.28 | 87,723 | -0.45(-2.40%) |
Jan 11, 2022 | 17.87 | 18.81 | 17.65 | 18.73 | 93,018 | +0.86(+4.81%) |
Jan 10, 2022 | 17.95 | 17.96 | 16.85 | 17.87 | 151,354 | -0.17(-0.94%) |
Jan 07, 2022 | 17.62 | 18.25 | 17.19 | 18.04 | 130,685 | +0.40(+2.27%) |
Jan 06, 2022 | 18.08 | 18.37 | 17.52 | 17.64 | 236,149 | -0.63(-3.45%) |
Jan 05, 2022 | 18.73 | 19.38 | 18.15 | 18.27 | 153,500 | -0.78(-4.09%) |
Jan 04, 2022 | 19.87 | 19.87 | 18.35 | 19.05 | 163,119 | -0.84(-4.22%) |
Jan 03, 2022 | 19.61 | 19.98 | 18.80 | 19.89 | 151,263 | +0.26(+1.32%) |
Dec 31, 2021 | 19.89 | 20.66 | 19.44 | 19.63 | 233,586 | -0.29(-1.46%) |
Dec 30, 2021 | 19.34 | 20.12 | 19.34 | 19.92 | 99,684 | +0.44(+2.26%) |
Dec 29, 2021 | 19.17 | 19.65 | 18.55 | 19.48 | 125,162 | +0.19(+0.98%) |
Dec 28, 2021 | 19.78 | 19.85 | 19.01 | 19.29 | 96,529 | -0.54(-2.72%) |
Dec 27, 2021 | 20.16 | 20.24 | 19.56 | 19.83 | 100,569 | -0.33(-1.64%) |
Dec 23, 2021 | 19.59 | 20.20 | 19.25 | 20.16 | 137,770 | +0.65(+3.33%) |
Dec 22, 2021 | 19.71 | 20.07 | 19.37 | 19.51 | 315,244 | -0.07(-0.36%) |
Dec 21, 2021 | 19.81 | 20.17 | 19.31 | 19.58 | 369,734 | +0.19(+0.98%) |
Dec 20, 2021 | 18.86 | 19.87 | 18.86 | 19.39 | 187,803 | -0.78(-3.87%) |
Dec 17, 2021 | 18.39 | 20.39 | 18.14 | 20.17 | 320,001 | +1.42(+7.57%) |
Dec 16, 2021 | 19.01 | 19.96 | 18.47 | 18.75 | 532,488 | -0.98(-4.97%) |
Dec 15, 2021 | 18.63 | 19.80 | 18.00 | 19.73 | 326,828 | +0.87(+4.61%) |
Dec 14, 2021 | 19.67 | 20.80 | 18.62 | 18.86 | 544,273 | -1.29(-6.40%) |
Dec 13, 2021 | 19.15 | 20.85 | 19.00 | 20.15 | 723,016 | +1.15(+6.05%) |
Dec 10, 2021 | 18.82 | 19.39 | 18.04 | 19.00 | 696,505 | +0.27(+1.44%) |
Dec 09, 2021 | 19.68 | 19.95 | 18.47 | 18.73 | 272,110 | -1.20(-6.02%) |
Dec 08, 2021 | 19.05 | 20.78 | 18.46 | 19.93 | 524,369 | +1.10(+5.84%) |
Dec 07, 2021 | 17.72 | 19.13 | 17.69 | 18.83 | 170,589 | +1.42(+8.16%) |
Dec 06, 2021 | 16.75 | 17.86 | 15.81 | 17.41 | 389,786 | +0.60(+3.57%) |
Dec 03, 2021 | 17.90 | 18.81 | 16.60 | 16.81 | 242,343 | -0.74(-4.22%) |
Dec 02, 2021 | 17.79 | 18.16 | 17.27 | 17.55 | 522,917 | -0.23(-1.29%) |