Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.57 | 12.84 | 12.56 | 12.83 | 52,967 | +0.25(+1.99%) |
Dec 29, 2022 | 12.02 | 12.68 | 12.02 | 12.58 | 72,677 | +0.55(+4.57%) |
Dec 28, 2022 | 12.00 | 12.09 | 11.80 | 12.03 | 77,440 | +0.04(+0.33%) |
Dec 27, 2022 | 12.51 | 12.51 | 11.95 | 11.99 | 73,118 | -0.53(-4.23%) |
Dec 23, 2022 | 12.59 | 12.87 | 12.39 | 12.52 | 38,295 | -0.10(-0.79%) |
Dec 22, 2022 | 12.72 | 12.81 | 12.16 | 12.62 | 65,690 | -0.31(-2.40%) |
Dec 21, 2022 | 12.38 | 13.01 | 12.15 | 12.93 | 70,492 | +0.63(+5.12%) |
Dec 20, 2022 | 12.03 | 12.33 | 11.95 | 12.30 | 52,722 | +0.22(+1.82%) |
Dec 19, 2022 | 12.41 | 12.49 | 11.95 | 12.08 | 91,876 | -0.32(-2.58%) |
Dec 16, 2022 | 12.58 | 12.79 | 12.39 | 12.40 | 213,121 | -0.30(-2.36%) |
Dec 15, 2022 | 13.05 | 13.05 | 12.64 | 12.70 | 227,480 | -0.42(-3.20%) |
Dec 14, 2022 | 13.38 | 13.38 | 12.91 | 13.12 | 99,626 | -0.19(-1.43%) |
Dec 13, 2022 | 13.52 | 13.52 | 13.21 | 13.31 | 69,075 | +0.04(+0.30%) |
Dec 12, 2022 | 13.24 | 13.38 | 13.16 | 13.27 | 52,996 | +0.01(+0.08%) |
Dec 09, 2022 | 13.34 | 13.37 | 13.12 | 13.26 | 61,792 | -0.01(-0.08%) |
Dec 08, 2022 | 13.30 | 13.40 | 13.01 | 13.27 | 71,169 | +0.08(+0.61%) |
Dec 07, 2022 | 13.39 | 13.45 | 13.16 | 13.19 | 52,926 | -0.18(-1.35%) |
Dec 06, 2022 | 13.22 | 13.45 | 13.21 | 13.37 | 52,000 | -0.02(-0.15%) |
Dec 05, 2022 | 13.27 | 13.60 | 13.27 | 13.39 | 96,252 | -0.01(-0.07%) |
Dec 02, 2022 | 13.24 | 13.52 | 13.12 | 13.40 | 122,524 | -0.02(-0.15%) |
Dec 01, 2022 | 13.40 | 13.58 | 13.21 | 13.42 | 130,025 | +0.04(+0.30%) |
Nov 30, 2022 | 13.19 | 13.50 | 13.03 | 13.38 | 97,454 | +0.24(+1.83%) |
Nov 29, 2022 | 13.24 | 13.42 | 13.13 | 13.14 | 162,661 | -0.15(-1.13%) |
Nov 28, 2022 | 13.36 | 13.41 | 13.18 | 13.29 | 60,674 | -0.03(-0.23%) |
Nov 25, 2022 | 13.30 | 13.43 | 13.25 | 13.32 | 28,331 | +0.15(+1.14%) |
Nov 23, 2022 | 13.35 | 13.46 | 13.05 | 13.17 | 45,328 | -0.25(-1.86%) |
Nov 22, 2022 | 13.37 | 13.50 | 13.14 | 13.42 | 48,813 | +0.13(+0.98%) |
Nov 21, 2022 | 13.16 | 13.39 | 12.79 | 13.29 | 62,291 | +0.01(+0.08%) |
Nov 18, 2022 | 13.24 | 13.89 | 13.10 | 13.28 | 87,260 | +0.25(+1.92%) |
Nov 17, 2022 | 13.17 | 13.24 | 12.84 | 13.03 | 103,338 | -0.18(-1.36%) |
Nov 16, 2022 | 13.31 | 13.75 | 13.14 | 13.21 | 82,253 | -0.20(-1.49%) |
Nov 15, 2022 | 13.45 | 13.58 | 13.21 | 13.41 | 80,964 | +0.21(+1.59%) |
Nov 14, 2022 | 13.30 | 13.63 | 13.20 | 13.20 | 117,695 | -0.25(-1.86%) |
Nov 11, 2022 | 13.75 | 13.90 | 13.40 | 13.45 | 114,453 | -0.25(-1.82%) |
Nov 10, 2022 | 13.89 | 14.13 | 13.53 | 13.70 | 150,836 | +0.29(+2.16%) |
Nov 09, 2022 | 13.04 | 13.55 | 12.56 | 13.41 | 125,937 | +0.37(+2.84%) |
Nov 08, 2022 | 12.99 | 13.46 | 12.94 | 13.04 | 97,498 | +0.01(+0.08%) |
Nov 07, 2022 | 12.45 | 13.10 | 12.45 | 13.03 | 85,351 | +0.50(+3.99%) |
Nov 04, 2022 | 12.61 | 12.63 | 12.26 | 12.53 | 118,214 | +0.02(+0.16%) |
Nov 03, 2022 | 12.24 | 12.79 | 12.24 | 12.51 | 58,874 | +0.07(+0.56%) |
Nov 02, 2022 | 12.97 | 12.44 | 12.44 | 82,721 | -0.44(-3.42%) | |
Nov 01, 2022 | 12.98 | 13.14 | 12.84 | 12.88 | 92,481 | -0.03(-0.27%) |
Oct 31, 2022 | 12.80 | 13.07 | 12.80 | 12.91 | 116,749 | -0.04(-0.27%) |
Oct 28, 2022 | 12.72 | 13.05 | 12.62 | 12.95 | 186,552 | +0.25(+1.97%) |
Oct 27, 2022 | 12.94 | 13.02 | 12.55 | 12.70 | 98,735 | -0.22(-1.70%) |
Oct 26, 2022 | 12.76 | 13.18 | 12.76 | 12.92 | 234,090 | +0.17(+1.33%) |
Oct 25, 2022 | 12.46 | 13.00 | 12.39 | 12.75 | 63,960 | +0.28(+2.25%) |
Oct 24, 2022 | 12.83 | 12.88 | 12.35 | 12.47 | 55,448 | -0.33(-2.58%) |
Oct 21, 2022 | 12.70 | 12.82 | 12.50 | 12.80 | 78,935 | +0.24(+1.91%) |
Oct 20, 2022 | 12.67 | 12.82 | 12.50 | 12.56 | 76,090 | -0.12(-0.95%) |
Oct 19, 2022 | 12.68 | 12.89 | 12.49 | 12.68 | 62,744 | -0.20(-1.55%) |
Oct 18, 2022 | 12.72 | 13.05 | 12.72 | 12.88 | 60,445 | +0.22(+1.74%) |
Oct 17, 2022 | 12.70 | 12.92 | 12.45 | 12.66 | 42,093 | +0.05(+0.40%) |
Oct 14, 2022 | 12.89 | 13.07 | 12.56 | 12.61 | 40,077 | -0.27(-2.10%) |
Oct 13, 2022 | 12.80 | 13.11 | 12.36 | 12.88 | 61,502 | -0.05(-0.39%) |
Oct 12, 2022 | 14.00 | 14.00 | 12.82 | 12.93 | 55,712 | -0.57(-4.22%) |
Oct 11, 2022 | 13.22 | 13.85 | 13.12 | 13.50 | 52,238 | -0.03(-0.22%) |
Oct 10, 2022 | 13.56 | 13.70 | 13.22 | 13.53 | 42,261 | -0.08(-0.59%) |
Oct 07, 2022 | 14.19 | 14.19 | 13.54 | 13.61 | 50,390 | -0.69(-4.83%) |
Oct 06, 2022 | 14.12 | 14.42 | 14.11 | 14.30 | 57,289 | -0.02(-0.14%) |
Oct 05, 2022 | 14.27 | 14.42 | 13.94 | 14.32 | 64,475 | -0.18(-1.24%) |
Oct 04, 2022 | 14.27 | 14.56 | 14.10 | 14.50 | 102,637 | +0.51(+3.65%) |
Oct 03, 2022 | 14.39 | 14.77 | 13.63 | 13.99 | 87,575 | -0.14(-0.99%) |
Sep 30, 2022 | 13.59 | 14.34 | 13.59 | 14.13 | 95,998 | +0.43(+3.14%) |
Sep 29, 2022 | 13.71 | 13.97 | 13.44 | 13.70 | 87,118 | -0.25(-1.79%) |
Sep 28, 2022 | 13.44 | 14.08 | 13.40 | 13.95 | 115,903 | +0.70(+5.28%) |
Sep 27, 2022 | 12.84 | 13.43 | 12.80 | 13.25 | 72,868 | +0.75(+6.00%) |
Sep 26, 2022 | 13.23 | 13.38 | 12.46 | 12.50 | 84,477 | -0.78(-5.87%) |
Sep 23, 2022 | 12.60 | 13.59 | 12.60 | 13.28 | 248,386 | +0.99(+8.06%) |
Sep 22, 2022 | 12.50 | 12.50 | 12.10 | 12.29 | 156,840 | -0.21(-1.68%) |
Sep 21, 2022 | 12.65 | 12.78 | 12.28 | 12.50 | 144,966 | -0.16(-1.26%) |
Sep 20, 2022 | 12.52 | 12.75 | 12.37 | 12.66 | 85,741 | -0.04(-0.31%) |
Sep 19, 2022 | 12.38 | 12.77 | 12.13 | 12.70 | 145,922 | +0.20(+1.60%) |
Sep 16, 2022 | 12.72 | 12.81 | 12.14 | 12.50 | 935,318 | -0.26(-2.04%) |
Sep 15, 2022 | 12.25 | 12.95 | 12.12 | 12.76 | 161,992 | +0.52(+4.25%) |
Sep 14, 2022 | 12.08 | 12.26 | 11.66 | 12.24 | 186,721 | +0.21(+1.75%) |
Sep 13, 2022 | 12.10 | 12.20 | 11.78 | 12.03 | 211,583 | -0.38(-3.06%) |
Sep 12, 2022 | 12.64 | 12.64 | 11.76 | 12.41 | 128,705 | -0.13(-1.04%) |
Sep 09, 2022 | 12.91 | 13.09 | 12.37 | 12.54 | 66,323 | -0.33(-2.56%) |
Sep 08, 2022 | 13.00 | 13.12 | 12.65 | 12.87 | 82,560 | -0.20(-1.53%) |
Sep 07, 2022 | 13.21 | 13.49 | 12.92 | 13.07 | 84,675 | -0.19(-1.43%) |
Sep 06, 2022 | 13.41 | 13.44 | 13.24 | 13.26 | 176,549 | -0.20(-1.49%) |
Sep 02, 2022 | 13.83 | 13.83 | 13.30 | 13.46 | 129,512 | -0.11(-0.81%) |
Sep 01, 2022 | 13.52 | 13.72 | 13.29 | 13.57 | 96,864 | +0.02(+0.15%) |
Aug 31, 2022 | 13.16 | 13.57 | 13.09 | 13.55 | 105,893 | +0.57(+4.39%) |
Aug 30, 2022 | 13.34 | 13.35 | 12.88 | 12.98 | 145,107 | -0.24(-1.82%) |
Aug 29, 2022 | 13.05 | 13.42 | 13.05 | 13.22 | 147,676 | +0.03(+0.23%) |
Aug 26, 2022 | 13.53 | 13.53 | 13.10 | 13.19 | 158,679 | -0.34(-2.51%) |
Aug 25, 2022 | 13.94 | 13.94 | 13.23 | 13.53 | 104,823 | -0.24(-1.74%) |
Aug 24, 2022 | 13.24 | 13.98 | 13.15 | 13.77 | 70,603 | +0.47(+3.53%) |
Aug 23, 2022 | 12.89 | 13.35 | 12.88 | 13.30 | 130,217 | +0.44(+3.42%) |
Aug 22, 2022 | 12.68 | 13.18 | 12.68 | 12.86 | 113,030 | -0.10(-0.77%) |
Aug 19, 2022 | 13.03 | 13.39 | 12.72 | 12.96 | 121,009 | -0.27(-2.04%) |
Aug 18, 2022 | 12.98 | 14.00 | 12.69 | 13.23 | 112,003 | +0.09(+0.68%) |
Aug 17, 2022 | 13.35 | 13.50 | 13.07 | 13.14 | 95,398 | -0.34(-2.52%) |
Aug 16, 2022 | 13.97 | 14.07 | 13.45 | 13.48 | 69,891 | -0.49(-3.51%) |
Aug 15, 2022 | 13.92 | 14.10 | 13.25 | 13.97 | 155,029 | +0.02(+0.14%) |
Aug 12, 2022 | 13.26 | 13.98 | 13.19 | 13.95 | 129,866 | +0.73(+5.52%) |
Aug 11, 2022 | 13.97 | 14.15 | 13.16 | 13.22 | 76,610 | -0.66(-4.76%) |
Aug 10, 2022 | 13.38 | 14.46 | 13.38 | 13.88 | 82,533 | -0.21(-1.49%) |
Aug 09, 2022 | 14.19 | 14.75 | 13.67 | 14.09 | 72,410 | -0.13(-0.91%) |
Aug 08, 2022 | 14.37 | 14.68 | 14.02 | 14.22 | 72,069 | +0.02(+0.14%) |
Aug 05, 2022 | 13.96 | 14.35 | 13.78 | 14.20 | 83,472 | +0.09(+0.64%) |
Aug 04, 2022 | 13.62 | 14.26 | 13.62 | 14.11 | 117,008 | +0.59(+4.36%) |
Aug 03, 2022 | 13.56 | 14.19 | 13.31 | 13.52 | 86,025 | +0.09(+0.67%) |
Aug 02, 2022 | 12.36 | 13.47 | 12.36 | 13.43 | 198,124 | +1.00(+8.05%) |
Aug 01, 2022 | 12.16 | 12.74 | 12.01 | 12.43 | 220,546 | +0.06(+0.49%) |
Jul 29, 2022 | 12.59 | 12.63 | 12.07 | 12.37 | 47,409 | -0.34(-2.68%) |
Jul 28, 2022 | 12.90 | 13.00 | 12.62 | 12.71 | 99,639 | -0.29(-2.23%) |
Jul 27, 2022 | 13.07 | 13.10 | 12.80 | 13.00 | 235,697 | +0.18(+1.40%) |
Jul 26, 2022 | 12.71 | 13.04 | 12.71 | 12.82 | 96,798 | -0.03(-0.23%) |
Jul 25, 2022 | 12.70 | 13.01 | 12.41 | 12.85 | 341,666 | +0.08(+0.63%) |
Jul 22, 2022 | 12.85 | 12.93 | 12.50 | 12.77 | 98,198 | -0.19(-1.47%) |
Jul 21, 2022 | 12.73 | 13.01 | 12.66 | 12.96 | 81,865 | +0.23(+1.81%) |
Jul 20, 2022 | 13.09 | 13.10 | 12.30 | 12.73 | 64,104 | -0.13(-1.01%) |
Jul 19, 2022 | 12.40 | 13.03 | 12.14 | 12.86 | 56,005 | +0.71(+5.84%) |
Jul 18, 2022 | 12.97 | 13.20 | 12.09 | 12.15 | 61,009 | -0.71(-5.52%) |
Jul 15, 2022 | 13.00 | 13.00 | 12.45 | 12.86 | 45,030 | +0.09(+0.70%) |
Jul 14, 2022 | 12.77 | 13.02 | 12.60 | 12.77 | 64,159 | -0.13(-1.01%) |
Jul 13, 2022 | 12.69 | 13.40 | 12.65 | 12.90 | 98,577 | -0.05(-0.39%) |
Jul 12, 2022 | 13.40 | 13.40 | 12.66 | 12.95 | 68,029 | -0.36(-2.70%) |
Jul 11, 2022 | 13.80 | 13.80 | 13.05 | 13.31 | 63,322 | -0.48(-3.48%) |
Jul 08, 2022 | 13.61 | 13.95 | 13.30 | 13.79 | 76,990 | +0.09(+0.66%) |
Jul 07, 2022 | 13.54 | 14.00 | 13.54 | 13.70 | 73,687 | +0.25(+1.86%) |
Jul 06, 2022 | 13.50 | 14.10 | 13.30 | 13.45 | 114,804 | +0.02(+0.15%) |
Jul 05, 2022 | 12.64 | 13.46 | 12.64 | 13.43 | 153,439 | +0.66(+5.17%) |
Jul 01, 2022 | 12.36 | 12.85 | 12.26 | 12.77 | 58,956 | +0.45(+3.65%) |
Jun 30, 2022 | 12.62 | 12.97 | 12.18 | 12.32 | 129,496 | -0.66(-5.08%) |
Jun 29, 2022 | 11.83 | 13.14 | 11.78 | 12.98 | 285,677 | +1.06(+8.89%) |
Jun 28, 2022 | 12.08 | 12.33 | 11.72 | 11.92 | 479,875 | -0.18(-1.49%) |
Jun 27, 2022 | 12.29 | 12.62 | 11.96 | 12.10 | 165,222 | -0.06(-0.49%) |
Jun 24, 2022 | 13.30 | 13.50 | 12.13 | 12.16 | 1,642,678 | -1.09(-8.23%) |
Jun 23, 2022 | 12.65 | 13.32 | 12.65 | 13.25 | 227,736 | +0.75(+6.00%) |
Jun 22, 2022 | 12.50 | 12.76 | 12.25 | 12.50 | 176,053 | -0.31(-2.42%) |
Jun 21, 2022 | 14.01 | 14.31 | 12.73 | 12.81 | 137,648 | -0.84(-6.15%) |
Jun 17, 2022 | 12.84 | 14.10 | 12.84 | 13.65 | 425,648 | +0.84(+6.56%) |
Jun 16, 2022 | 13.02 | 13.02 | 12.20 | 12.81 | 140,975 | -0.65(-4.83%) |
Jun 15, 2022 | 13.20 | 13.98 | 13.12 | 13.46 | 101,498 | +0.38(+2.91%) |
Jun 14, 2022 | 12.97 | 13.30 | 12.22 | 13.08 | 94,705 | +0.28(+2.19%) |
Jun 13, 2022 | 13.38 | 13.96 | 12.80 | 12.80 | 134,738 | -1.26(-8.96%) |
Jun 10, 2022 | 14.26 | 14.69 | 13.72 | 14.06 | 106,110 | -0.61(-4.16%) |
Jun 09, 2022 | 15.84 | 16.19 | 14.66 | 14.67 | 131,230 | -1.44(-8.94%) |
Jun 08, 2022 | 15.02 | 16.44 | 15.02 | 16.11 | 97,521 | +1.03(+6.83%) |
Jun 07, 2022 | 15.27 | 15.45 | 14.41 | 15.08 | 142,434 | -0.28(-1.82%) |
Jun 06, 2022 | 17.01 | 17.01 | 15.25 | 15.36 | 155,026 | -1.20(-7.25%) |
Jun 03, 2022 | 16.66 | 17.27 | 16.34 | 16.56 | 85,770 | -0.16(-0.96%) |
Jun 02, 2022 | 15.87 | 16.74 | 15.81 | 16.72 | 98,218 | +0.77(+4.83%) |
Jun 01, 2022 | 16.17 | 16.82 | 15.68 | 15.95 | 100,096 | -0.16(-0.99%) |
May 31, 2022 | 15.25 | 16.33 | 15.12 | 16.11 | 101,576 | +0.73(+4.75%) |
May 27, 2022 | 14.49 | 15.39 | 13.52 | 15.38 | 85,411 | +0.99(+6.88%) |
May 26, 2022 | 13.78 | 14.48 | 13.78 | 14.39 | 73,315 | +0.70(+5.11%) |
May 25, 2022 | 14.53 | 14.53 | 13.57 | 13.69 | 50,840 | -0.22(-1.58%) |
May 24, 2022 | 14.43 | 14.48 | 13.72 | 13.91 | 75,527 | -0.81(-5.50%) |
May 23, 2022 | 14.96 | 15.19 | 14.56 | 14.72 | 43,306 | -0.07(-0.47%) |
May 20, 2022 | 14.49 | 15.54 | 13.65 | 14.79 | 57,030 | +0.44(+3.07%) |
May 19, 2022 | 13.64 | 14.52 | 13.53 | 14.35 | 74,004 | +0.49(+3.54%) |
May 18, 2022 | 14.54 | 14.99 | 13.72 | 13.86 | 107,810 | -1.19(-7.91%) |
May 17, 2022 | 14.13 | 15.14 | 13.97 | 15.05 | 92,477 | +1.33(+9.69%) |
May 16, 2022 | 14.04 | 14.75 | 13.65 | 13.72 | 135,588 | -0.30(-2.14%) |
May 13, 2022 | 12.87 | 14.34 | 12.87 | 14.02 | 134,672 | +1.37(+10.83%) |
May 12, 2022 | 11.01 | 12.66 | 11.00 | 12.65 | 201,807 | +1.08(+9.33%) |
May 11, 2022 | 12.33 | 12.96 | 11.51 | 11.57 | 136,505 | -0.83(-6.69%) |
May 10, 2022 | 13.39 | 13.49 | 12.17 | 12.40 | 195,240 | -0.56(-4.32%) |
May 09, 2022 | 14.19 | 14.78 | 12.95 | 12.96 | 137,685 | -1.57(-10.81%) |
May 06, 2022 | 15.48 | 15.48 | 14.35 | 14.53 | 177,875 | -1.18(-7.51%) |
May 05, 2022 | 16.03 | 16.52 | 15.28 | 15.71 | 136,609 | -0.70(-4.27%) |
May 04, 2022 | 16.20 | 16.59 | 15.31 | 16.41 | 107,753 | +0.16(+0.98%) |
May 03, 2022 | 15.71 | 16.31 | 15.25 | 16.25 | 72,080 | +0.52(+3.31%) |
May 02, 2022 | 14.69 | 15.77 | 14.42 | 15.73 | 179,973 | +1.13(+7.74%) |
Apr 29, 2022 | 15.24 | 15.68 | 14.60 | 14.60 | 65,158 | -0.83(-5.38%) |
Apr 28, 2022 | 15.81 | 15.81 | 14.66 | 15.43 | 74,828 | -0.04(-0.26%) |
Apr 27, 2022 | 15.51 | 15.81 | 15.07 | 15.47 | 64,059 | -0.04(-0.26%) |
Apr 26, 2022 | 16.07 | 16.65 | 15.51 | 15.51 | 108,021 | -0.75(-4.61%) |
Apr 25, 2022 | 15.22 | 16.35 | 15.22 | 16.26 | 70,947 | +0.91(+5.93%) |
Apr 22, 2022 | 15.66 | 15.77 | 15.13 | 15.35 | 63,336 | -0.28(-1.79%) |
Apr 21, 2022 | 16.48 | 16.48 | 15.31 | 15.63 | 75,465 | -0.76(-4.64%) |
Apr 20, 2022 | 16.44 | 16.69 | 15.80 | 16.39 | 68,478 | +0.17(+1.05%) |
Apr 19, 2022 | 15.67 | 16.28 | 15.58 | 16.22 | 91,045 | +0.67(+4.31%) |
Apr 18, 2022 | 16.61 | 16.61 | 15.38 | 15.55 | 182,863 | -0.96(-5.81%) |
Apr 14, 2022 | 17.00 | 17.00 | 16.38 | 16.51 | 51,004 | -0.64(-3.73%) |
Apr 13, 2022 | 16.45 | 17.37 | 16.45 | 17.15 | 98,012 | +0.77(+4.70%) |
Apr 12, 2022 | 16.68 | 17.18 | 16.12 | 16.38 | 84,512 | -0.06(-0.36%) |
Apr 11, 2022 | 17.13 | 17.28 | 16.43 | 16.44 | 95,767 | -1.03(-5.90%) |
Apr 08, 2022 | 17.26 | 17.97 | 17.01 | 17.47 | 76,528 | +0.02(+0.11%) |
Apr 07, 2022 | 17.69 | 18.07 | 17.20 | 17.45 | 57,816 | -0.42(-2.35%) |
Apr 06, 2022 | 17.29 | 17.87 | 17.10 | 17.87 | 80,378 | +0.38(+2.17%) |
Apr 05, 2022 | 17.82 | 18.47 | 17.41 | 17.49 | 98,836 | -0.43(-2.40%) |
Apr 04, 2022 | 17.53 | 18.05 | 17.36 | 17.92 | 85,389 | +0.68(+3.94%) |
Apr 01, 2022 | 16.93 | 17.68 | 16.77 | 17.24 | 80,543 | +0.27(+1.59%) |
Mar 31, 2022 | 17.41 | 17.58 | 16.90 | 16.97 | 60,479 | -0.31(-1.79%) |
Mar 30, 2022 | 17.90 | 18.09 | 17.28 | 17.28 | 83,392 | -0.52(-2.92%) |
Mar 29, 2022 | 17.45 | 18.07 | 17.42 | 17.80 | 117,653 | +0.66(+3.85%) |
Mar 28, 2022 | 17.74 | 18.07 | 16.86 | 17.14 | 60,814 | -0.68(-3.82%) |
Mar 25, 2022 | 18.54 | 18.54 | 17.73 | 17.82 | 71,231 | -0.57(-3.10%) |
Mar 24, 2022 | 17.96 | 18.42 | 17.35 | 18.39 | 95,006 | +0.77(+4.37%) |
Mar 23, 2022 | 18.11 | 18.61 | 17.60 | 17.62 | 117,109 | -0.78(-4.24%) |
Mar 22, 2022 | 17.81 | 18.68 | 17.77 | 18.40 | 204,813 | +0.47(+2.62%) |
Mar 21, 2022 | 18.50 | 18.69 | 17.88 | 17.93 | 104,141 | -1.02(-5.38%) |
Mar 18, 2022 | 18.98 | 20.09 | 18.78 | 18.95 | 279,853 | -0.54(-2.77%) |
Mar 17, 2022 | 17.82 | 19.58 | 17.82 | 19.49 | 116,962 | +1.51(+8.40%) |
Mar 16, 2022 | 17.38 | 17.98 | 16.88 | 17.98 | 86,945 | +0.77(+4.47%) |
Mar 15, 2022 | 17.49 | 17.93 | 16.60 | 17.21 | 86,866 | -0.21(-1.21%) |
Mar 14, 2022 | 18.96 | 18.96 | 17.03 | 17.42 | 119,038 | -1.28(-6.84%) |
Mar 11, 2022 | 19.37 | 19.76 | 18.53 | 18.70 | 94,479 | -0.66(-3.41%) |
Mar 10, 2022 | 18.65 | 19.50 | 18.62 | 19.36 | 89,708 | +0.23(+1.20%) |
Mar 09, 2022 | 18.31 | 19.40 | 18.31 | 19.13 | 82,366 | +1.27(+7.11%) |
Mar 08, 2022 | 17.21 | 18.31 | 16.50 | 17.86 | 58,066 | +0.80(+4.69%) |
Mar 07, 2022 | 16.96 | 17.41 | 16.80 | 17.06 | 73,606 | +0.13(+0.77%) |
Mar 04, 2022 | 16.79 | 17.02 | 16.50 | 16.93 | 71,925 | -0.05(-0.29%) |
Mar 03, 2022 | 17.70 | 17.74 | 16.84 | 16.98 | 81,795 | -0.47(-2.69%) |
Mar 02, 2022 | 17.18 | 17.88 | 17.05 | 17.45 | 67,872 | +0.44(+2.59%) |
Mar 01, 2022 | 17.30 | 17.84 | 16.73 | 17.01 | 64,778 | -0.41(-2.35%) |
Feb 28, 2022 | 17.52 | 17.95 | 17.00 | 17.42 | 65,126 | +0.06(+0.35%) |
Feb 25, 2022 | 16.91 | 17.36 | 16.58 | 17.36 | 82,822 | +0.64(+3.83%) |
Feb 24, 2022 | 15.93 | 16.80 | 15.70 | 16.72 | 181,478 | +0.07(+0.42%) |
Feb 23, 2022 | 17.76 | 18.14 | 16.65 | 16.65 | 138,887 | -0.85(-4.86%) |
Feb 22, 2022 | 17.35 | 18.21 | 17.30 | 17.50 | 114,076 | -0.10(-0.57%) |
Feb 18, 2022 | 17.60 | 0 | -0.50(-2.76%) | |||
Feb 17, 2022 | 19.10 | 19.10 | 17.86 | 18.10 | 118,191 | -1.30(-6.70%) |
Feb 16, 2022 | 19.93 | 19.94 | 19.22 | 19.40 | 107,164 | -0.65(-3.24%) |
Feb 15, 2022 | 19.11 | 20.05 | 19.08 | 20.05 | 79,511 | +1.19(+6.31%) |
Feb 14, 2022 | 18.69 | 19.59 | 18.60 | 18.86 | 69,889 | +0.05(+0.27%) |
Feb 11, 2022 | 19.21 | 19.96 | 18.69 | 18.81 | 48,831 | -0.41(-2.13%) |
Feb 10, 2022 | 20.03 | 21.15 | 18.95 | 19.22 | 89,650 | -1.27(-6.20%) |
Feb 09, 2022 | 19.50 | 20.69 | 19.30 | 20.49 | 94,834 | +1.36(+7.11%) |
Feb 08, 2022 | 19.48 | 19.73 | 18.81 | 19.13 | 69,640 | -0.38(-1.95%) |
Feb 07, 2022 | 18.21 | 19.51 | 18.11 | 19.51 | 102,234 | +1.36(+7.49%) |
Feb 04, 2022 | 18.52 | 18.56 | 17.41 | 18.15 | 174,739 | -0.41(-2.21%) |
Feb 03, 2022 | 17.80 | 18.67 | 18.56 | 344,824 | +0.57(+3.17%) | |
Feb 02, 2022 | 18.96 | 19.20 | 17.93 | 17.99 | 179,882 | -1.08(-5.66%) |
Feb 01, 2022 | 19.16 | 19.53 | 18.72 | 19.07 | 96,935 | +0.07(+0.37%) |
Jan 31, 2022 | 17.73 | 19.00 | 137,576 | +1.21(+6.80%) | ||
Jan 28, 2022 | 18.24 | 18.83 | 17.51 | 17.79 | 193,384 | -0.77(-4.15%) |
Jan 27, 2022 | 19.25 | 19.49 | 18.38 | 18.56 | 168,137 | -0.30(-1.59%) |
Jan 26, 2022 | 19.59 | 20.92 | 18.70 | 18.86 | 173,235 | -0.53(-2.73%) |
Jan 25, 2022 | 18.16 | 19.70 | 18.10 | 19.39 | 125,024 | +0.92(+4.98%) |
Jan 24, 2022 | 18.70 | 19.51 | 17.15 | 18.47 | 341,123 | -0.53(-2.79%) |
Jan 21, 2022 | 19.65 | 19.65 | 18.56 | 19.00 | 170,526 | -0.70(-3.55%) |
Jan 20, 2022 | 19.94 | 21.42 | 19.70 | 19.70 | 181,528 | -0.24(-1.20%) |
Jan 19, 2022 | 21.90 | 21.90 | 19.93 | 19.94 | 344,249 | -1.98(-9.03%) |
Jan 18, 2022 | 24.00 | 24.00 | 21.91 | 21.92 | 270,278 | -2.59(-10.57%) |
Jan 14, 2022 | 24.51 | 0 | +1.25(+5.37%) | |||
Jan 13, 2022 | 23.78 | 23.90 | 22.68 | 23.26 | 121,495 | -0.74(-3.08%) |
Jan 12, 2022 | 24.05 | 25.36 | 23.52 | 24.00 | 196,287 | -0.03(-0.12%) |
Jan 11, 2022 | 22.76 | 24.86 | 22.36 | 24.03 | 144,494 | +2.15(+9.83%) |
Jan 10, 2022 | 21.28 | 22.08 | 20.67 | 21.88 | 65,801 | +0.13(+0.60%) |
Jan 07, 2022 | 22.44 | 22.74 | 21.60 | 21.75 | 55,025 | -0.83(-3.68%) |
Jan 06, 2022 | 22.69 | 23.29 | 22.05 | 22.58 | 131,714 | -0.11(-0.48%) |
Jan 05, 2022 | 24.50 | 24.60 | 22.67 | 22.69 | 71,124 | -1.80(-7.35%) |
Jan 04, 2022 | 24.97 | 25.13 | 24.16 | 24.49 | 106,127 | -0.48(-1.92%) |