Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.14 | 18.34 | 17.88 | 18.17 | 548,460 | +0.03(+0.17%) |
Dec 29, 2022 | 17.57 | 18.41 | 17.33 | 18.14 | 434,698 | +0.67(+3.84%) |
Dec 28, 2022 | 16.84 | 17.54 | 16.55 | 17.47 | 273,283 | +0.94(+5.69%) |
Dec 27, 2022 | 17.08 | 17.11 | 16.18 | 16.53 | 220,944 | -0.49(-2.88%) |
Dec 23, 2022 | 16.92 | 17.24 | 16.79 | 17.02 | 191,084 | +0.02(+0.12%) |
Dec 22, 2022 | 16.69 | 17.01 | 16.48 | 17.00 | 232,793 | +0.23(+1.37%) |
Dec 21, 2022 | 16.66 | 17.04 | 16.33 | 16.77 | 320,335 | +0.16(+0.96%) |
Dec 20, 2022 | 16.67 | 17.23 | 16.51 | 16.61 | 432,115 | -0.20(-1.19%) |
Dec 19, 2022 | 16.79 | 16.89 | 16.48 | 16.81 | 483,987 | -0.04(-0.24%) |
Dec 16, 2022 | 16.75 | 17.46 | 16.60 | 16.85 | 2,110,937 | -0.03(-0.18%) |
Dec 15, 2022 | 16.88 | 17.21 | 16.64 | 16.88 | 395,925 | -0.08(-0.47%) |
Dec 14, 2022 | 16.86 | 17.40 | 16.65 | 16.96 | 546,005 | +0.17(+1.01%) |
Dec 13, 2022 | 17.23 | 17.58 | 16.41 | 16.79 | 307,901 | -0.24(-1.41%) |
Dec 12, 2022 | 16.87 | 17.40 | 16.71 | 17.03 | 350,307 | +0.19(+1.13%) |
Dec 09, 2022 | 17.02 | 17.40 | 16.66 | 16.84 | 371,108 | -0.30(-1.75%) |
Dec 08, 2022 | 17.74 | 18.00 | 17.12 | 17.14 | 553,900 | -0.47(-2.67%) |
Dec 07, 2022 | 18.12 | 18.47 | 17.61 | 17.61 | 352,001 | -0.41(-2.28%) |
Dec 06, 2022 | 17.72 | 18.07 | 17.50 | 18.02 | 304,786 | +0.25(+1.41%) |
Dec 05, 2022 | 18.37 | 18.49 | 17.48 | 17.77 | 327,865 | -0.21(-1.17%) |
Dec 02, 2022 | 17.67 | 18.20 | 17.25 | 17.98 | 421,859 | +0.21(+1.18%) |
Dec 01, 2022 | 17.82 | 18.11 | 17.53 | 17.77 | 339,229 | -0.11(-0.62%) |
Nov 30, 2022 | 17.31 | 18.10 | 17.16 | 17.88 | 732,642 | +0.69(+4.01%) |
Nov 29, 2022 | 16.94 | 17.80 | 16.48 | 17.19 | 306,080 | +0.66(+3.99%) |
Nov 28, 2022 | 17.47 | 17.86 | 16.34 | 16.53 | 306,177 | -1.05(-5.97%) |
Nov 25, 2022 | 17.34 | 17.84 | 17.21 | 17.58 | 176,065 | +0.10(+0.57%) |
Nov 23, 2022 | 17.68 | 18.09 | 17.39 | 17.48 | 300,041 | -0.13(-0.74%) |
Nov 22, 2022 | 17.49 | 17.80 | 17.11 | 17.61 | 380,354 | +0.13(+0.74%) |
Nov 21, 2022 | 17.70 | 17.91 | 17.31 | 17.48 | 366,087 | -0.16(-0.91%) |
Nov 18, 2022 | 18.80 | 18.87 | 17.52 | 17.64 | 398,335 | -0.53(-2.92%) |
Nov 17, 2022 | 17.35 | 18.19 | 17.29 | 18.17 | 390,958 | +0.43(+2.42%) |
Nov 16, 2022 | 17.68 | 17.95 | 17.25 | 17.74 | 338,520 | -0.03(-0.17%) |
Nov 15, 2022 | 17.42 | 17.94 | 17.07 | 17.77 | 736,248 | +0.77(+4.53%) |
Nov 14, 2022 | 17.40 | 17.80 | 16.95 | 17.00 | 1,140,680 | -0.26(-1.51%) |
Nov 11, 2022 | 17.14 | 17.55 | 16.96 | 17.26 | 869,138 | +0.24(+1.41%) |
Nov 10, 2022 | 17.62 | 17.80 | 16.60 | 17.02 | 984,337 | +0.04(+0.24%) |
Nov 09, 2022 | 18.10 | 18.10 | 16.88 | 16.98 | 570,166 | -1.05(-5.82%) |
Nov 08, 2022 | 17.86 | 19.14 | 17.55 | 18.03 | 973,343 | +0.45(+2.56%) |
Nov 07, 2022 | 17.19 | 17.87 | 16.96 | 17.58 | 295,213 | +0.51(+2.99%) |
Nov 04, 2022 | 17.82 | 17.82 | 16.75 | 17.07 | 479,280 | -0.73(-4.10%) |
Nov 03, 2022 | 16.82 | 17.92 | 16.67 | 17.80 | 240,565 | +0.87(+5.14%) |
Nov 02, 2022 | 17.38 | 17.67 | 16.74 | 16.93 | 418,930 | -0.57(-3.26%) |
Nov 01, 2022 | 17.07 | 18.12 | 17.00 | 17.50 | 577,042 | +0.61(+3.61%) |
Oct 31, 2022 | 16.97 | 17.23 | 16.57 | 16.89 | 316,752 | -0.11(-0.65%) |
Oct 28, 2022 | 16.80 | 17.13 | 16.37 | 17.00 | 566,023 | +0.35(+2.10%) |
Oct 27, 2022 | 16.96 | 17.00 | 16.37 | 16.65 | 299,968 | +0.34(+2.08%) |
Oct 26, 2022 | 16.32 | 16.92 | 16.08 | 16.31 | 311,765 | -0.01(-0.06%) |
Oct 25, 2022 | 16.25 | 16.60 | 16.14 | 16.32 | 272,212 | +0.15(+0.93%) |
Oct 24, 2022 | 16.39 | 16.39 | 15.60 | 16.17 | 187,908 | -0.27(-1.64%) |
Oct 21, 2022 | 15.97 | 16.47 | 15.72 | 16.44 | 292,947 | +0.61(+3.85%) |
Oct 20, 2022 | 15.85 | 16.25 | 15.62 | 15.83 | 213,539 | +0.10(+0.64%) |
Oct 19, 2022 | 15.89 | 16.46 | 15.53 | 15.73 | 465,185 | -0.16(-1.01%) |
Oct 18, 2022 | 15.98 | 16.35 | 15.79 | 15.89 | 255,038 | +0.05(+0.32%) |
Oct 17, 2022 | 15.79 | 16.31 | 15.37 | 15.84 | 375,980 | +0.27(+1.73%) |
Oct 14, 2022 | 16.33 | 16.50 | 15.53 | 15.57 | 404,662 | -0.67(-4.13%) |
Oct 13, 2022 | 15.53 | 16.33 | 15.19 | 16.24 | 356,252 | +0.51(+3.24%) |
Oct 12, 2022 | 15.66 | 15.78 | 14.93 | 15.73 | 491,999 | +0.09(+0.58%) |
Oct 11, 2022 | 14.97 | 15.70 | 14.45 | 15.64 | 759,062 | +0.65(+4.34%) |
Oct 10, 2022 | 14.53 | 15.17 | 14.20 | 14.99 | 1,003,379 | +0.49(+3.38%) |
Oct 07, 2022 | 15.14 | 15.14 | 14.44 | 14.50 | 482,969 | -0.74(-4.86%) |
Oct 06, 2022 | 14.37 | 15.43 | 14.34 | 15.24 | 278,745 | +0.77(+5.32%) |
Oct 05, 2022 | 15.04 | 15.25 | 14.40 | 14.47 | 368,255 | -0.78(-5.11%) |
Oct 04, 2022 | 15.21 | 15.29 | 14.77 | 15.25 | 578,158 | +0.42(+2.83%) |
Oct 03, 2022 | 14.97 | 15.25 | 14.42 | 14.83 | 694,089 | -0.09(-0.60%) |
Sep 30, 2022 | 14.10 | 15.45 | 14.09 | 14.92 | 692,294 | +0.81(+5.74%) |
Sep 29, 2022 | 14.19 | 14.26 | 13.63 | 14.11 | 553,437 | -0.13(-0.91%) |
Sep 28, 2022 | 13.29 | 14.43 | 13.13 | 14.24 | 775,601 | +1.04(+7.88%) |
Sep 27, 2022 | 12.87 | 13.27 | 12.77 | 13.20 | 410,527 | +0.50(+3.94%) |
Sep 26, 2022 | 12.02 | 13.20 | 12.02 | 12.70 | 901,817 | +0.60(+4.96%) |
Sep 23, 2022 | 11.94 | 12.15 | 11.04 | 12.10 | 739,992 | +0.08(+0.67%) |
Sep 22, 2022 | 12.07 | 12.23 | 11.72 | 12.02 | 538,913 | +0.01(+0.08%) |
Sep 21, 2022 | 11.99 | 12.86 | 11.78 | 12.01 | 464,335 | -0.04(-0.33%) |
Sep 20, 2022 | 11.88 | 12.18 | 11.50 | 12.05 | 390,489 | +0.13(+1.09%) |
Sep 19, 2022 | 11.13 | 12.07 | 10.72 | 11.92 | 415,233 | +0.76(+6.81%) |
Sep 16, 2022 | 11.50 | 11.63 | 10.60 | 11.16 | 1,465,464 | -0.60(-5.10%) |
Sep 15, 2022 | 10.85 | 12.21 | 10.70 | 11.76 | 2,119,454 | -0.75(-6.00%) |
Sep 14, 2022 | 12.44 | 12.67 | 12.23 | 12.51 | 526,264 | -0.01(-0.08%) |
Sep 13, 2022 | 12.00 | 12.95 | 12.00 | 12.52 | 1,056,521 | +0.43(+3.56%) |
Sep 12, 2022 | 10.20 | 12.28 | 9.780 | 12.09 | 2,542,285 | +2.84(+30.70%) |
Sep 09, 2022 | 9.390 | 9.470 | 9.180 | 9.250 | 167,625 | -0.09(-0.96%) |
Sep 08, 2022 | 9.310 | 9.520 | 9.160 | 9.340 | 200,690 | +0.04(+0.43%) |
Sep 07, 2022 | 9.160 | 9.460 | 9.000 | 9.300 | 225,978 | +0.06(+0.65%) |
Sep 06, 2022 | 9.750 | 9.750 | 9.140 | 9.240 | 326,192 | -0.14(-1.49%) |
Sep 02, 2022 | 9.920 | 9.920 | 9.210 | 9.380 | 298,954 | -0.42(-4.29%) |
Sep 01, 2022 | 9.900 | 10.06 | 9.600 | 9.800 | 477,666 | -0.03(-0.31%) |
Aug 31, 2022 | 9.630 | 9.920 | 9.540 | 9.830 | 381,591 | +0.21(+2.18%) |
Aug 30, 2022 | 9.770 | 9.990 | 9.400 | 9.620 | 240,297 | +0.02(+0.21%) |
Aug 29, 2022 | 9.630 | 9.930 | 9.450 | 9.600 | 170,907 | -0.01(-0.10%) |
Aug 26, 2022 | 10.53 | 10.53 | 9.500 | 9.610 | 285,257 | -0.81(-7.77%) |
Aug 25, 2022 | 10.43 | 10.45 | 9.940 | 10.42 | 195,549 | +0.04(+0.39%) |
Aug 24, 2022 | 10.77 | 10.88 | 10.35 | 10.38 | 213,189 | -0.37(-3.44%) |
Aug 23, 2022 | 10.22 | 10.96 | 10.21 | 10.75 | 302,290 | +0.47(+4.57%) |
Aug 22, 2022 | 10.06 | 10.37 | 9.987 | 10.28 | 311,097 | +0.08(+0.78%) |
Aug 19, 2022 | 9.850 | 10.29 | 9.760 | 10.20 | 391,005 | +0.18(+1.80%) |
Aug 18, 2022 | 9.880 | 10.07 | 9.400 | 10.02 | 394,550 | +0.19(+1.93%) |
Aug 17, 2022 | 10.22 | 10.47 | 9.730 | 9.830 | 748,629 | -0.91(-8.47%) |
Aug 16, 2022 | 10.25 | 10.83 | 10.00 | 10.74 | 1,631,913 | +0.54(+5.29%) |
Aug 15, 2022 | 14.08 | 14.23 | 9.500 | 10.20 | 2,288,292 | -5.45(-34.82%) |
Aug 12, 2022 | 15.11 | 15.86 | 15.03 | 15.65 | 186,876 | +0.73(+4.89%) |
Aug 11, 2022 | 16.03 | 16.15 | 14.69 | 14.92 | 230,550 | -0.87(-5.51%) |
Aug 10, 2022 | 15.10 | 15.85 | 14.49 | 15.79 | 239,276 | +0.97(+6.55%) |
Aug 09, 2022 | 15.31 | 15.35 | 14.22 | 14.82 | 379,128 | -0.73(-4.69%) |
Aug 08, 2022 | 15.82 | 16.12 | 15.28 | 15.55 | 300,402 | -0.19(-1.21%) |
Aug 05, 2022 | 15.34 | 16.07 | 15.34 | 15.74 | 187,733 | +0.09(+0.58%) |
Aug 04, 2022 | 15.57 | 15.95 | 15.57 | 15.65 | 162,566 | +0.24(+1.56%) |
Aug 03, 2022 | 15.09 | 16.02 | 15.09 | 15.41 | 107,836 | +0.62(+4.19%) |
Aug 02, 2022 | 14.30 | 14.90 | 14.30 | 14.79 | 97,239 | +0.29(+2.00%) |
Aug 01, 2022 | 14.87 | 15.16 | 14.36 | 14.50 | 111,479 | -0.42(-2.82%) |
Jul 29, 2022 | 14.80 | 14.94 | 14.28 | 14.92 | 151,846 | -0.08(-0.53%) |
Jul 28, 2022 | 15.62 | 16.01 | 14.73 | 15.00 | 807,289 | -0.67(-4.28%) |
Jul 27, 2022 | 15.38 | 15.82 | 14.59 | 15.67 | 137,776 | +0.46(+3.02%) |
Jul 26, 2022 | 14.78 | 15.35 | 14.57 | 15.21 | 83,625 | +0.37(+2.49%) |
Jul 25, 2022 | 15.14 | 15.14 | 14.62 | 14.84 | 207,545 | -0.05(-0.34%) |
Jul 22, 2022 | 15.36 | 15.57 | 14.77 | 14.89 | 120,096 | -0.50(-3.25%) |
Jul 21, 2022 | 15.51 | 15.66 | 15.14 | 15.39 | 66,519 | -0.08(-0.52%) |
Jul 20, 2022 | 15.31 | 15.92 | 15.08 | 15.47 | 125,548 | +0.11(+0.72%) |
Jul 19, 2022 | 15.11 | 15.59 | 14.92 | 15.36 | 133,059 | +0.46(+3.09%) |
Jul 18, 2022 | 15.34 | 16.11 | 14.65 | 14.90 | 143,680 | -0.60(-3.87%) |
Jul 15, 2022 | 15.65 | 15.65 | 15.10 | 15.50 | 273,785 | +0.20(+1.31%) |
Jul 14, 2022 | 15.28 | 15.82 | 15.26 | 15.30 | 194,956 | -0.25(-1.61%) |
Jul 13, 2022 | 14.95 | 16.05 | 14.95 | 15.55 | 221,150 | +0.29(+1.90%) |
Jul 12, 2022 | 14.71 | 15.35 | 13.73 | 15.26 | 245,493 | +0.57(+3.88%) |
Jul 11, 2022 | 15.42 | 15.42 | 14.66 | 14.69 | 255,659 | -0.74(-4.80%) |
Jul 08, 2022 | 14.36 | 15.67 | 14.36 | 15.43 | 293,041 | +0.91(+6.27%) |
Jul 07, 2022 | 14.55 | 15.18 | 14.25 | 14.52 | 349,554 | -0.19(-1.29%) |
Jul 06, 2022 | 14.36 | 15.29 | 14.36 | 14.71 | 199,440 | +0.31(+2.15%) |
Jul 05, 2022 | 14.07 | 14.62 | 13.77 | 14.40 | 443,950 | +0.08(+0.56%) |
Jul 01, 2022 | 13.81 | 14.37 | 13.32 | 14.32 | 151,771 | +0.52(+3.77%) |
Jun 30, 2022 | 13.63 | 13.86 | 13.40 | 13.80 | 138,870 | -0.08(-0.58%) |
Jun 29, 2022 | 13.17 | 13.91 | 12.77 | 13.88 | 107,541 | +0.79(+6.04%) |
Jun 28, 2022 | 13.62 | 13.67 | 13.00 | 13.09 | 186,633 | -0.52(-3.82%) |
Jun 27, 2022 | 13.93 | 14.03 | 13.31 | 13.61 | 154,683 | -0.27(-1.95%) |
Jun 24, 2022 | 14.07 | 14.17 | 13.27 | 13.88 | 824,824 | +0.06(+0.43%) |
Jun 23, 2022 | 13.19 | 13.86 | 12.93 | 13.82 | 358,975 | +0.67(+5.10%) |
Jun 22, 2022 | 12.61 | 13.31 | 12.47 | 13.15 | 266,206 | +0.24(+1.86%) |
Jun 21, 2022 | 12.44 | 13.35 | 12.44 | 12.91 | 264,835 | +0.54(+4.37%) |
Jun 17, 2022 | 11.96 | 12.92 | 11.82 | 12.37 | 1,171,536 | +0.43(+3.60%) |
Jun 16, 2022 | 11.72 | 12.24 | 11.10 | 11.94 | 495,625 | -0.30(-2.45%) |
Jun 15, 2022 | 11.55 | 12.31 | 11.13 | 12.24 | 397,846 | +0.83(+7.27%) |
Jun 14, 2022 | 11.01 | 11.46 | 10.51 | 11.41 | 239,747 | +0.92(+8.77%) |
Jun 13, 2022 | 11.01 | 11.48 | 9.909 | 10.49 | 498,315 | -0.90(-7.90%) |
Jun 10, 2022 | 11.97 | 12.17 | 11.30 | 11.39 | 250,651 | -0.90(-7.32%) |
Jun 09, 2022 | 12.48 | 12.76 | 12.14 | 12.29 | 196,090 | -0.35(-2.77%) |
Jun 08, 2022 | 12.50 | 12.91 | 12.37 | 12.64 | 185,155 | -0.04(-0.32%) |
Jun 07, 2022 | 11.66 | 12.80 | 11.63 | 12.68 | 209,859 | +0.85(+7.19%) |
Jun 06, 2022 | 12.06 | 13.57 | 11.65 | 11.83 | 258,590 | -0.07(-0.59%) |
Jun 03, 2022 | 10.99 | 11.99 | 10.99 | 11.90 | 287,817 | +0.84(+7.59%) |
Jun 02, 2022 | 10.53 | 11.19 | 10.27 | 11.06 | 162,928 | +0.56(+5.33%) |
Jun 01, 2022 | 11.28 | 11.29 | 10.48 | 10.50 | 271,365 | -0.65(-5.83%) |
May 31, 2022 | 10.85 | 11.39 | 10.51 | 11.15 | 459,078 | +0.35(+3.24%) |
May 27, 2022 | 10.51 | 10.88 | 9.910 | 10.80 | 207,026 | +0.37(+3.55%) |
May 26, 2022 | 10.34 | 10.70 | 10.09 | 10.43 | 172,885 | +0.09(+0.87%) |
May 25, 2022 | 10.29 | 10.47 | 9.850 | 10.34 | 178,243 | +0.03(+0.29%) |
May 24, 2022 | 10.55 | 10.55 | 10.11 | 10.31 | 499,468 | -0.43(-4.00%) |
May 23, 2022 | 11.06 | 11.06 | 10.36 | 10.74 | 197,269 | -0.26(-2.36%) |
May 20, 2022 | 10.75 | 11.08 | 10.21 | 11.00 | 236,515 | +0.49(+4.66%) |
May 19, 2022 | 10.25 | 10.66 | 9.990 | 10.51 | 185,763 | +0.14(+1.35%) |
May 18, 2022 | 11.05 | 11.49 | 10.28 | 10.37 | 275,380 | -1.06(-9.27%) |
May 17, 2022 | 10.67 | 11.49 | 10.33 | 11.43 | 345,191 | +1.00(+9.59%) |
May 16, 2022 | 10.36 | 10.80 | 10.17 | 10.43 | 165,247 | -0.04(-0.38%) |
May 13, 2022 | 10.30 | 10.74 | 10.25 | 10.47 | 299,685 | +0.35(+3.46%) |
May 12, 2022 | 9.240 | 10.22 | 9.140 | 10.12 | 356,021 | +0.76(+8.12%) |
May 11, 2022 | 9.320 | 9.890 | 9.085 | 9.360 | 429,869 | +0.04(+0.43%) |
May 10, 2022 | 10.00 | 10.00 | 8.220 | 9.320 | 359,742 | +1.04(+12.56%) |
May 09, 2022 | 8.860 | 9.080 | 8.140 | 8.280 | 279,494 | -0.84(-9.21%) |
May 06, 2022 | 9.470 | 9.543 | 9.070 | 9.120 | 224,804 | -0.51(-5.30%) |
May 05, 2022 | 9.900 | 10.01 | 9.130 | 9.630 | 523,198 | -0.17(-1.73%) |
May 04, 2022 | 9.780 | 9.870 | 8.860 | 9.800 | 591,137 | +0.15(+1.55%) |
May 03, 2022 | 9.760 | 10.37 | 9.410 | 9.650 | 195,760 | -0.17(-1.73%) |
May 02, 2022 | 9.550 | 9.820 | 9.170 | 9.820 | 304,368 | +0.23(+2.40%) |
Apr 29, 2022 | 9.440 | 9.880 | 9.440 | 9.590 | 331,127 | +0.15(+1.59%) |
Apr 28, 2022 | 9.610 | 9.880 | 8.900 | 9.440 | 229,341 | +0.07(+0.75%) |
Apr 27, 2022 | 9.760 | 9.760 | 9.180 | 9.370 | 252,787 | -0.38(-3.90%) |
Apr 26, 2022 | 11.12 | 11.30 | 9.720 | 9.750 | 299,688 | -1.56(-13.79%) |
Apr 25, 2022 | 10.66 | 11.38 | 10.54 | 11.31 | 258,741 | +0.62(+5.80%) |
Apr 22, 2022 | 10.55 | 10.85 | 10.40 | 10.69 | 339,764 | +0.09(+0.85%) |
Apr 21, 2022 | 10.73 | 10.73 | 10.28 | 10.60 | 578,422 | -0.03(-0.28%) |
Apr 20, 2022 | 10.80 | 10.80 | 10.18 | 10.63 | 187,430 | +0.01(+0.09%) |
Apr 19, 2022 | 10.45 | 10.85 | 10.26 | 10.62 | 258,825 | +0.16(+1.53%) |
Apr 18, 2022 | 10.85 | 10.85 | 10.10 | 10.46 | 413,794 | -0.36(-3.33%) |
Apr 14, 2022 | 11.09 | 11.33 | 10.62 | 10.82 | 213,017 | -0.31(-2.79%) |
Apr 13, 2022 | 10.76 | 11.25 | 10.76 | 11.13 | 213,257 | +0.44(+4.12%) |
Apr 12, 2022 | 10.92 | 11.14 | 10.56 | 10.69 | 201,485 | -0.09(-0.83%) |
Apr 11, 2022 | 11.15 | 11.53 | 10.67 | 10.78 | 237,577 | -0.52(-4.60%) |
Apr 08, 2022 | 11.28 | 11.54 | 11.03 | 11.30 | 291,872 | -0.01(-0.09%) |
Apr 07, 2022 | 11.85 | 12.43 | 11.27 | 11.31 | 175,694 | -0.57(-4.80%) |
Apr 06, 2022 | 11.59 | 11.98 | 11.27 | 11.88 | 251,269 | +0.08(+0.68%) |
Apr 05, 2022 | 12.02 | 12.21 | 11.68 | 11.80 | 236,804 | -0.31(-2.56%) |
Apr 04, 2022 | 11.57 | 12.18 | 11.44 | 12.11 | 342,166 | +0.71(+6.23%) |
Apr 01, 2022 | 11.20 | 11.70 | 11.12 | 11.40 | 467,056 | +0.21(+1.88%) |
Mar 31, 2022 | 11.30 | 11.63 | 10.96 | 11.19 | 258,555 | +0.01(+0.09%) |
Mar 30, 2022 | 11.64 | 11.91 | 11.14 | 11.18 | 188,844 | -0.61(-5.17%) |
Mar 29, 2022 | 11.43 | 12.06 | 11.24 | 11.79 | 259,402 | +0.60(+5.36%) |
Mar 28, 2022 | 11.38 | 11.60 | 10.97 | 11.19 | 162,637 | -0.25(-2.19%) |
Mar 25, 2022 | 11.69 | 11.75 | 11.32 | 11.44 | 284,963 | -0.24(-2.05%) |
Mar 24, 2022 | 11.73 | 11.87 | 11.30 | 11.68 | 222,323 | +0.06(+0.52%) |
Mar 23, 2022 | 12.03 | 12.38 | 11.55 | 11.62 | 272,095 | -0.34(-2.84%) |
Mar 22, 2022 | 11.59 | 12.00 | 11.41 | 11.96 | 256,252 | +0.31(+2.66%) |
Mar 21, 2022 | 12.72 | 12.73 | 11.62 | 11.65 | 265,618 | -0.98(-7.76%) |
Mar 18, 2022 | 12.30 | 13.06 | 12.30 | 12.63 | 751,100 | +0.10(+0.80%) |
Mar 17, 2022 | 12.08 | 12.57 | 11.78 | 12.53 | 556,462 | +0.63(+5.29%) |
Mar 16, 2022 | 11.96 | 12.08 | 10.94 | 11.90 | 706,236 | +0.01(+0.08%) |
Mar 15, 2022 | 12.10 | 13.21 | 11.51 | 11.89 | 865,690 | -0.28(-2.30%) |
Mar 14, 2022 | 12.93 | 13.07 | 12.03 | 12.17 | 583,024 | -0.63(-4.92%) |
Mar 11, 2022 | 13.30 | 13.62 | 12.78 | 12.80 | 315,081 | -0.60(-4.48%) |
Mar 10, 2022 | 13.56 | 12.83 | 13.40 | 493,838 | +0.61(+4.77%) | |
Mar 09, 2022 | 12.58 | 12.96 | 12.18 | 12.79 | 765,227 | +0.60(+4.92%) |
Mar 08, 2022 | 12.21 | 12.69 | 11.75 | 12.19 | 3,093,379 | +0.01(+0.08%) |
Mar 07, 2022 | 12.07 | 12.50 | 12.07 | 12.18 | 220,137 | +0.11(+0.91%) |
Mar 04, 2022 | 12.56 | 12.90 | 11.95 | 12.07 | 326,659 | -0.71(-5.56%) |
Mar 03, 2022 | 13.00 | 13.17 | 12.63 | 12.78 | 522,304 | -0.19(-1.46%) |
Mar 02, 2022 | 13.05 | 13.22 | 12.62 | 12.97 | 341,234 | +0.11(+0.86%) |
Mar 01, 2022 | 13.27 | 13.41 | 12.79 | 12.86 | 276,060 | -0.34(-2.58%) |
Feb 28, 2022 | 13.52 | 13.63 | 12.99 | 13.20 | 439,269 | -0.43(-3.15%) |
Feb 25, 2022 | 13.97 | 14.00 | 13.45 | 13.63 | 201,857 | -0.37(-2.64%) |
Feb 24, 2022 | 13.19 | 14.05 | 13.10 | 14.00 | 433,881 | +0.45(+3.32%) |
Feb 23, 2022 | 14.00 | 14.00 | 13.47 | 13.55 | 314,947 | -0.32(-2.31%) |
Feb 22, 2022 | 13.58 | 14.26 | 13.26 | 13.87 | 197,949 | +0.25(+1.84%) |
Feb 18, 2022 | 13.62 | 0 | -0.27(-1.94%) | |||
Feb 17, 2022 | 14.31 | 14.57 | 13.71 | 13.89 | 519,476 | -0.68(-4.67%) |
Feb 16, 2022 | 14.89 | 15.04 | 14.28 | 14.57 | 136,302 | -0.42(-2.80%) |
Feb 15, 2022 | 15.00 | 15.53 | 14.77 | 14.99 | 499,856 | +0.27(+1.83%) |
Feb 14, 2022 | 15.46 | 15.50 | 14.63 | 14.72 | 264,086 | -0.49(-3.22%) |
Feb 11, 2022 | 15.98 | 16.23 | 14.97 | 15.21 | 164,712 | -0.54(-3.43%) |
Feb 10, 2022 | 16.12 | 16.75 | 15.30 | 15.75 | 245,999 | -0.84(-5.06%) |
Feb 09, 2022 | 16.19 | 16.79 | 16.00 | 16.59 | 182,365 | +0.56(+3.49%) |
Feb 08, 2022 | 15.98 | 16.15 | 15.40 | 16.03 | 131,647 | +0.04(+0.25%) |
Feb 07, 2022 | 15.58 | 16.29 | 15.58 | 15.99 | 189,867 | +0.42(+2.70%) |
Feb 04, 2022 | 15.56 | 15.90 | 15.25 | 15.57 | 176,115 | +0.02(+0.13%) |
Feb 03, 2022 | 16.02 | 15.49 | 15.55 | 176,020 | -0.65(-4.01%) | |
Feb 02, 2022 | 16.99 | 17.61 | 16.05 | 16.20 | 266,256 | -0.90(-5.26%) |
Feb 01, 2022 | 16.90 | 17.41 | 16.00 | 17.10 | 252,531 | +0.53(+3.20%) |
Jan 31, 2022 | 15.44 | 16.71 | 16.57 | 279,719 | +1.03(+6.63%) | |
Jan 28, 2022 | 15.25 | 15.62 | 14.71 | 15.54 | 204,046 | +0.33(+2.17%) |
Jan 27, 2022 | 15.90 | 16.49 | 15.05 | 15.21 | 291,469 | -0.51(-3.24%) |
Jan 26, 2022 | 16.63 | 17.06 | 15.59 | 15.72 | 259,835 | -0.43(-2.66%) |
Jan 25, 2022 | 16.14 | 16.50 | 15.39 | 16.15 | 245,336 | -0.46(-2.77%) |
Jan 24, 2022 | 15.00 | 16.80 | 14.63 | 16.61 | 534,271 | +1.35(+8.85%) |
Jan 21, 2022 | 15.38 | 15.89 | 15.05 | 15.26 | 353,114 | -0.28(-1.80%) |
Jan 20, 2022 | 16.86 | 16.86 | 15.44 | 15.54 | 254,471 | -0.74(-4.55%) |
Jan 19, 2022 | 16.84 | 17.07 | 16.13 | 16.28 | 257,755 | +0.04(+0.25%) |
Jan 18, 2022 | 17.41 | 17.48 | 16.20 | 16.24 | 358,154 | -1.58(-8.87%) |
Jan 14, 2022 | 17.82 | 0 | +0.66(+3.85%) | |||
Jan 13, 2022 | 17.37 | 17.95 | 16.94 | 17.16 | 312,244 | -0.21(-1.21%) |
Jan 12, 2022 | 18.00 | 18.18 | 17.31 | 17.37 | 415,979 | -0.47(-2.63%) |
Jan 11, 2022 | 17.11 | 17.85 | 17.03 | 17.84 | 761,450 | +0.55(+3.18%) |
Jan 10, 2022 | 17.69 | 17.69 | 16.75 | 17.29 | 419,744 | -0.68(-3.78%) |
Jan 07, 2022 | 20.14 | 20.14 | 17.91 | 17.97 | 184,900 | -1.95(-9.79%) |
Jan 06, 2022 | 20.43 | 20.91 | 19.33 | 19.92 | 365,464 | -0.30(-1.48%) |
Jan 05, 2022 | 22.41 | 22.48 | 20.15 | 20.22 | 254,389 | -2.09(-9.37%) |
Jan 04, 2022 | 23.94 | 24.00 | 22.04 | 22.31 | 214,495 | -1.71(-7.12%) |