Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.54 | 11.58 | 11.34 | 11.48 | 136,799 | -0.20(-1.71%) |
Dec 29, 2022 | 12.08 | 12.08 | 11.66 | 11.68 | 133,947 | -0.21(-1.77%) |
Dec 28, 2022 | 11.17 | 11.96 | 11.15 | 11.89 | 174,534 | +0.63(+5.60%) |
Dec 27, 2022 | 11.64 | 11.64 | 11.21 | 11.26 | 151,083 | -0.46(-3.92%) |
Dec 23, 2022 | 11.70 | 12.48 | 11.66 | 11.72 | 119,158 | +0.06(+0.51%) |
Dec 22, 2022 | 11.47 | 11.66 | 11.32 | 11.66 | 165,404 | +0.10(+0.87%) |
Dec 21, 2022 | 11.58 | 11.81 | 11.48 | 11.56 | 152,294 | +0.06(+0.52%) |
Dec 20, 2022 | 11.34 | 11.57 | 11.10 | 11.50 | 214,003 | +0.10(+0.88%) |
Dec 19, 2022 | 11.44 | 11.45 | 10.92 | 11.40 | 151,268 | -0.06(-0.52%) |
Dec 16, 2022 | 11.07 | 11.56 | 10.95 | 11.46 | 253,701 | +0.34(+3.06%) |
Dec 15, 2022 | 11.29 | 11.44 | 10.80 | 11.12 | 167,256 | -0.39(-3.39%) |
Dec 14, 2022 | 11.88 | 11.88 | 11.02 | 11.51 | 216,875 | -0.01(-0.09%) |
Dec 13, 2022 | 11.26 | 11.61 | 11.04 | 11.52 | 301,783 | +0.57(+5.21%) |
Dec 12, 2022 | 10.36 | 10.96 | 10.24 | 10.95 | 202,952 | +0.60(+5.80%) |
Dec 09, 2022 | 10.49 | 10.61 | 10.21 | 10.35 | 149,403 | -0.25(-2.36%) |
Dec 08, 2022 | 10.37 | 10.75 | 9.790 | 10.60 | 264,309 | +0.26(+2.51%) |
Dec 07, 2022 | 10.38 | 10.82 | 10.14 | 10.34 | 327,995 | -0.14(-1.34%) |
Dec 06, 2022 | 10.00 | 10.54 | 9.800 | 10.48 | 370,806 | +0.43(+4.28%) |
Dec 05, 2022 | 9.280 | 10.15 | 9.280 | 10.05 | 343,762 | +0.66(+7.03%) |
Dec 02, 2022 | 8.740 | 9.460 | 8.600 | 9.390 | 457,429 | +0.60(+6.83%) |
Dec 01, 2022 | 8.670 | 8.950 | 8.480 | 8.790 | 876,205 | +0.23(+2.69%) |
Nov 30, 2022 | 8.440 | 8.700 | 8.180 | 8.560 | 742,114 | +0.08(+0.94%) |
Nov 29, 2022 | 8.390 | 8.570 | 8.370 | 8.480 | 107,124 | +0.15(+1.80%) |
Nov 28, 2022 | 8.510 | 8.850 | 8.250 | 8.330 | 89,403 | -0.37(-4.25%) |
Nov 25, 2022 | 8.660 | 8.810 | 8.420 | 8.700 | 46,392 | +0.07(+0.81%) |
Nov 23, 2022 | 8.560 | 8.719 | 8.200 | 8.630 | 84,590 | +0.00(+0.00%) |
Nov 22, 2022 | 8.640 | 8.640 | 8.315 | 8.630 | 103,979 | +0.02(+0.23%) |
Nov 21, 2022 | 8.500 | 8.750 | 8.450 | 8.610 | 115,015 | +0.04(+0.47%) |
Nov 18, 2022 | 8.360 | 8.620 | 8.240 | 8.570 | 100,911 | +0.41(+5.02%) |
Nov 17, 2022 | 8.360 | 8.570 | 8.010 | 8.160 | 135,611 | -0.43(-5.01%) |
Nov 16, 2022 | 8.350 | 9.050 | 8.350 | 8.590 | 220,363 | +0.14(+1.66%) |
Nov 15, 2022 | 8.205 | 9.060 | 8.205 | 8.450 | 165,115 | +0.00(+0.00%) |
Nov 14, 2022 | 8.530 | 8.730 | 8.230 | 8.450 | 167,357 | -0.35(-3.98%) |
Nov 11, 2022 | 8.320 | 8.920 | 8.320 | 8.800 | 183,172 | +0.33(+3.90%) |
Nov 10, 2022 | 8.360 | 9.050 | 8.360 | 8.470 | 269,375 | +0.36(+4.44%) |
Nov 09, 2022 | 8.120 | 8.470 | 7.990 | 8.110 | 212,956 | -0.02(-0.25%) |
Nov 08, 2022 | 7.660 | 8.610 | 7.660 | 8.130 | 614,026 | +1.17(+16.81%) |
Nov 07, 2022 | 6.990 | 7.075 | 6.715 | 6.960 | 148,737 | +0.06(+0.87%) |
Nov 04, 2022 | 6.830 | 6.930 | 6.655 | 6.900 | 133,160 | +0.11(+1.62%) |
Nov 03, 2022 | 6.680 | 6.900 | 6.520 | 6.790 | 113,406 | -0.04(-0.59%) |
Nov 02, 2022 | 6.930 | 6.830 | 117,343 | -0.18(-2.57%) | ||
Nov 01, 2022 | 7.600 | 7.710 | 6.930 | 7.010 | 435,702 | -0.43(-5.78%) |
Oct 31, 2022 | 7.380 | 7.590 | 7.200 | 7.440 | 138,064 | -0.01(-0.13%) |
Oct 28, 2022 | 7.110 | 7.540 | 7.110 | 7.450 | 227,300 | +0.34(+4.78%) |
Oct 27, 2022 | 7.160 | 7.270 | 7.020 | 7.110 | 98,714 | +0.04(+0.57%) |
Oct 26, 2022 | 7.160 | 7.520 | 7.020 | 7.070 | 138,573 | -0.01(-0.14%) |
Oct 25, 2022 | 6.830 | 7.390 | 6.830 | 7.080 | 121,919 | +0.19(+2.76%) |
Oct 24, 2022 | 7.160 | 7.350 | 6.790 | 6.890 | 145,357 | -0.26(-3.64%) |
Oct 21, 2022 | 7.120 | 7.375 | 6.700 | 7.150 | 156,219 | +0.08(+1.13%) |
Oct 20, 2022 | 6.860 | 7.340 | 6.860 | 7.070 | 152,101 | +0.17(+2.46%) |
Oct 19, 2022 | 7.310 | 7.470 | 6.870 | 6.900 | 149,896 | -0.52(-7.01%) |
Oct 18, 2022 | 7.100 | 7.590 | 7.100 | 7.420 | 102,650 | +0.55(+8.01%) |
Oct 17, 2022 | 6.880 | 7.030 | 6.770 | 6.870 | 286,437 | +0.16(+2.38%) |
Oct 14, 2022 | 7.390 | 7.440 | 6.690 | 6.710 | 103,209 | -0.56(-7.70%) |
Oct 13, 2022 | 6.770 | 7.465 | 6.649 | 7.270 | 212,375 | +0.30(+4.30%) |
Oct 12, 2022 | 7.020 | 7.160 | 6.840 | 6.970 | 92,648 | -0.12(-1.69%) |
Oct 11, 2022 | 7.260 | 7.390 | 6.930 | 7.090 | 210,413 | -0.17(-2.34%) |
Oct 10, 2022 | 7.350 | 7.350 | 7.010 | 7.260 | 792,582 | -0.08(-1.09%) |
Oct 07, 2022 | 7.880 | 7.890 | 7.330 | 7.340 | 108,586 | -0.62(-7.79%) |
Oct 06, 2022 | 8.050 | 8.360 | 7.800 | 7.960 | 154,138 | -0.22(-2.69%) |
Oct 05, 2022 | 8.200 | 8.210 | 7.895 | 8.180 | 398,256 | -0.05(-0.61%) |
Oct 04, 2022 | 8.110 | 8.452 | 7.950 | 8.230 | 355,722 | +0.25(+3.13%) |
Oct 03, 2022 | 7.840 | 8.010 | 7.700 | 7.980 | 103,373 | +0.19(+2.44%) |
Sep 30, 2022 | 8.050 | 8.350 | 7.770 | 7.790 | 117,223 | -0.23(-2.87%) |
Sep 29, 2022 | 7.860 | 8.070 | 7.700 | 8.020 | 1,092,523 | -0.02(-0.25%) |
Sep 28, 2022 | 7.600 | 8.140 | 7.600 | 8.040 | 1,077,409 | +0.50(+6.63%) |
Sep 27, 2022 | 7.540 | 7.840 | 7.460 | 7.540 | 151,442 | +0.13(+1.75%) |
Sep 26, 2022 | 7.460 | 7.710 | 7.260 | 7.410 | 76,009 | -0.12(-1.59%) |
Sep 23, 2022 | 7.400 | 7.560 | 7.270 | 7.530 | 86,324 | -0.08(-1.05%) |
Sep 22, 2022 | 7.800 | 7.868 | 7.440 | 7.610 | 131,479 | -0.30(-3.79%) |
Sep 21, 2022 | 8.230 | 8.230 | 7.820 | 7.910 | 111,799 | -0.35(-4.24%) |
Sep 20, 2022 | 7.910 | 8.270 | 7.870 | 8.260 | 121,522 | +0.18(+2.23%) |
Sep 19, 2022 | 8.050 | 8.230 | 7.800 | 8.080 | 134,700 | -0.13(-1.58%) |
Sep 16, 2022 | 8.140 | 8.300 | 7.930 | 8.210 | 290,873 | -0.15(-1.79%) |
Sep 15, 2022 | 8.490 | 8.990 | 8.220 | 8.360 | 157,303 | -0.26(-3.02%) |
Sep 14, 2022 | 8.510 | 8.670 | 8.450 | 8.620 | 443,297 | +0.02(+0.23%) |
Sep 13, 2022 | 8.400 | 8.665 | 8.270 | 8.600 | 119,533 | -0.12(-1.38%) |
Sep 12, 2022 | 8.540 | 8.880 | 8.520 | 8.720 | 99,809 | +0.11(+1.28%) |
Sep 09, 2022 | 8.960 | 8.960 | 8.515 | 8.610 | 105,173 | -0.21(-2.38%) |
Sep 08, 2022 | 8.660 | 8.940 | 8.550 | 8.820 | 115,318 | +0.02(+0.23%) |
Sep 07, 2022 | 8.100 | 8.885 | 8.100 | 8.800 | 390,058 | +0.57(+6.93%) |
Sep 06, 2022 | 7.970 | 8.360 | 7.750 | 8.230 | 159,558 | +0.28(+3.52%) |
Sep 02, 2022 | 8.360 | 8.460 | 7.930 | 7.950 | 125,295 | -0.26(-3.17%) |
Sep 01, 2022 | 8.110 | 8.435 | 7.980 | 8.210 | 156,435 | -0.04(-0.48%) |
Aug 31, 2022 | 8.390 | 8.575 | 8.240 | 8.250 | 124,660 | -0.15(-1.79%) |
Aug 30, 2022 | 8.590 | 8.630 | 8.350 | 8.400 | 417,396 | -0.19(-2.21%) |
Aug 29, 2022 | 8.720 | 8.920 | 8.440 | 8.590 | 124,418 | -0.29(-3.27%) |
Aug 26, 2022 | 9.260 | 9.390 | 8.855 | 8.880 | 87,721 | -0.41(-4.41%) |
Aug 25, 2022 | 9.220 | 9.500 | 9.056 | 9.290 | 103,602 | +0.08(+0.87%) |
Aug 24, 2022 | 9.030 | 9.300 | 9.030 | 9.210 | 98,613 | +0.35(+3.95%) |
Aug 23, 2022 | 9.270 | 9.395 | 8.820 | 8.860 | 156,395 | -0.49(-5.24%) |
Aug 22, 2022 | 9.180 | 9.480 | 8.950 | 9.350 | 114,242 | -0.04(-0.43%) |
Aug 19, 2022 | 10.53 | 10.53 | 9.300 | 9.390 | 145,287 | -1.02(-9.80%) |
Aug 18, 2022 | 9.990 | 10.43 | 9.840 | 10.41 | 123,220 | +0.35(+3.48%) |
Aug 17, 2022 | 10.53 | 10.70 | 9.979 | 10.06 | 136,248 | -0.69(-6.42%) |
Aug 16, 2022 | 10.56 | 10.92 | 10.33 | 10.75 | 157,863 | +0.08(+0.75%) |
Aug 15, 2022 | 10.06 | 10.76 | 9.800 | 10.67 | 270,786 | +0.66(+6.59%) |
Aug 12, 2022 | 9.830 | 10.33 | 9.740 | 10.01 | 219,866 | +0.25(+2.56%) |
Aug 11, 2022 | 10.18 | 10.67 | 9.720 | 9.760 | 229,848 | -0.54(-5.24%) |
Aug 10, 2022 | 9.620 | 10.34 | 9.620 | 10.30 | 281,550 | +0.90(+9.57%) |
Aug 09, 2022 | 9.250 | 9.560 | 9.040 | 9.400 | 416,746 | +0.26(+2.84%) |
Aug 08, 2022 | 8.900 | 9.485 | 8.900 | 9.140 | 298,001 | +0.23(+2.58%) |
Aug 05, 2022 | 8.920 | 9.200 | 8.720 | 8.910 | 226,992 | -0.12(-1.33%) |
Aug 04, 2022 | 9.150 | 9.290 | 8.720 | 9.030 | 197,152 | -0.07(-0.77%) |
Aug 03, 2022 | 9.210 | 9.430 | 9.000 | 9.100 | 275,373 | -0.06(-0.66%) |
Aug 02, 2022 | 7.790 | 9.360 | 7.790 | 9.160 | 373,011 | +1.13(+14.07%) |
Aug 01, 2022 | 7.740 | 8.085 | 7.500 | 8.030 | 159,911 | +0.28(+3.61%) |
Jul 29, 2022 | 8.010 | 8.150 | 7.660 | 7.750 | 236,609 | -0.34(-4.20%) |
Jul 28, 2022 | 8.180 | 8.230 | 7.850 | 8.090 | 189,418 | -0.04(-0.49%) |
Jul 27, 2022 | 8.010 | 8.150 | 7.740 | 8.130 | 261,943 | +0.19(+2.39%) |
Jul 26, 2022 | 7.560 | 7.990 | 7.560 | 7.940 | 223,882 | +0.27(+3.52%) |
Jul 25, 2022 | 7.250 | 7.710 | 7.220 | 7.670 | 169,276 | +0.44(+6.09%) |
Jul 22, 2022 | 7.350 | 7.650 | 7.150 | 7.230 | 225,116 | -0.14(-1.90%) |
Jul 21, 2022 | 7.720 | 7.820 | 7.310 | 7.370 | 177,519 | -0.30(-3.91%) |
Jul 20, 2022 | 7.380 | 7.940 | 7.110 | 7.670 | 327,616 | +0.32(+4.35%) |
Jul 19, 2022 | 7.260 | 7.620 | 7.185 | 7.350 | 168,080 | +0.21(+2.94%) |
Jul 18, 2022 | 7.370 | 7.500 | 7.060 | 7.140 | 200,120 | -0.11(-1.52%) |
Jul 15, 2022 | 7.100 | 7.520 | 7.000 | 7.250 | 247,960 | +0.37(+5.38%) |
Jul 14, 2022 | 6.670 | 6.970 | 6.605 | 6.880 | 177,821 | +0.10(+1.47%) |
Jul 13, 2022 | 6.290 | 6.970 | 6.290 | 6.780 | 586,255 | +0.22(+3.35%) |
Jul 12, 2022 | 6.690 | 6.850 | 6.460 | 6.560 | 226,828 | -0.20(-2.96%) |
Jul 11, 2022 | 7.580 | 7.580 | 6.760 | 6.760 | 308,088 | -0.99(-12.77%) |
Jul 08, 2022 | 7.260 | 7.830 | 7.260 | 7.750 | 211,215 | +0.37(+5.01%) |
Jul 07, 2022 | 7.200 | 7.390 | 7.020 | 7.380 | 267,731 | +0.28(+3.94%) |
Jul 06, 2022 | 7.530 | 7.560 | 7.090 | 7.100 | 330,853 | -0.29(-3.92%) |
Jul 05, 2022 | 6.910 | 7.440 | 6.710 | 7.390 | 364,302 | +0.37(+5.27%) |
Jul 01, 2022 | 7.430 | 7.520 | 7.000 | 7.020 | 193,128 | -0.28(-3.84%) |
Jun 30, 2022 | 7.560 | 7.680 | 7.250 | 7.300 | 288,893 | -0.34(-4.45%) |
Jun 29, 2022 | 7.420 | 7.780 | 7.010 | 7.640 | 442,444 | +0.14(+1.87%) |
Jun 28, 2022 | 8.040 | 8.140 | 7.500 | 7.500 | 561,838 | -0.51(-6.37%) |
Jun 27, 2022 | 7.830 | 8.380 | 7.560 | 8.010 | 458,226 | +0.34(+4.43%) |
Jun 24, 2022 | 7.870 | 8.030 | 7.520 | 7.670 | 987,358 | -0.15(-1.92%) |
Jun 23, 2022 | 7.460 | 8.000 | 7.460 | 7.820 | 383,919 | +0.35(+4.69%) |
Jun 22, 2022 | 6.740 | 7.705 | 6.740 | 7.470 | 802,211 | +0.62(+9.05%) |
Jun 21, 2022 | 7.240 | 7.470 | 6.840 | 6.850 | 450,008 | -0.26(-3.66%) |
Jun 17, 2022 | 7.000 | 7.610 | 7.000 | 7.110 | 4,963,532 | +0.21(+3.04%) |
Jun 16, 2022 | 6.760 | 6.930 | 6.315 | 6.900 | 813,263 | -0.20(-2.82%) |
Jun 15, 2022 | 7.050 | 7.220 | 6.820 | 7.100 | 497,188 | +0.26(+3.80%) |
Jun 14, 2022 | 6.580 | 7.390 | 6.400 | 6.840 | 915,299 | +0.29(+4.43%) |
Jun 13, 2022 | 6.990 | 7.500 | 6.280 | 6.550 | 819,113 | -0.80(-10.88%) |
Jun 10, 2022 | 7.490 | 7.590 | 7.300 | 7.350 | 434,668 | -0.34(-4.42%) |
Jun 09, 2022 | 7.850 | 8.150 | 7.315 | 7.690 | 935,109 | -0.26(-3.27%) |
Jun 08, 2022 | 8.480 | 8.670 | 7.940 | 7.950 | 505,707 | -0.56(-6.58%) |
Jun 07, 2022 | 8.000 | 8.670 | 7.910 | 8.510 | 695,571 | +0.44(+5.45%) |
Jun 06, 2022 | 9.290 | 9.420 | 7.810 | 8.070 | 1,165,181 | -1.91(-19.14%) |
Jun 03, 2022 | 9.920 | 10.25 | 9.720 | 9.980 | 232,034 | -0.11(-1.09%) |
Jun 02, 2022 | 9.780 | 10.31 | 9.700 | 10.09 | 192,372 | +0.26(+2.64%) |
Jun 01, 2022 | 10.22 | 10.39 | 9.560 | 9.830 | 633,795 | -0.33(-3.25%) |
May 31, 2022 | 9.570 | 10.73 | 9.570 | 10.16 | 591,350 | +0.62(+6.50%) |
May 27, 2022 | 9.380 | 9.690 | 9.360 | 9.540 | 493,724 | +0.25(+2.69%) |
May 26, 2022 | 8.890 | 9.410 | 8.820 | 9.290 | 2,132,620 | +0.42(+4.74%) |
May 25, 2022 | 8.840 | 9.320 | 8.710 | 8.870 | 544,844 | -0.11(-1.22%) |
May 24, 2022 | 9.240 | 9.585 | 8.775 | 8.980 | 520,953 | -0.52(-5.47%) |
May 23, 2022 | 9.740 | 9.975 | 9.485 | 9.500 | 748,464 | -0.04(-0.42%) |
May 20, 2022 | 10.14 | 10.28 | 9.500 | 9.540 | 307,951 | -0.37(-3.73%) |
May 19, 2022 | 10.12 | 10.36 | 9.760 | 9.910 | 282,436 | -0.41(-3.97%) |
May 18, 2022 | 10.99 | 11.23 | 10.26 | 10.32 | 346,539 | -0.85(-7.61%) |
May 17, 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 344,247 | +0.51(+4.78%) |
May 16, 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 276,272 | -0.72(-6.33%) |
May 13, 2022 | 11.54 | 12.54 | 11.37 | 11.38 | 360,500 | +0.19(+1.70%) |
May 12, 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 349,562 | +0.27(+2.47%) |
May 11, 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 192,830 | -0.81(-6.91%) |
May 10, 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 134,155 | -0.25(-2.09%) |
May 09, 2022 | 12.81 | 12.81 | 11.51 | 11.98 | 249,070 | -1.03(-7.92%) |
May 06, 2022 | 13.90 | 13.90 | 12.64 | 13.01 | 192,314 | -0.90(-6.47%) |
May 05, 2022 | 15.58 | 15.80 | 13.62 | 13.91 | 166,386 | -1.98(-12.46%) |
May 04, 2022 | 17.29 | 18.00 | 15.16 | 15.89 | 124,135 | -1.39(-8.04%) |
May 03, 2022 | 18.00 | 18.28 | 16.84 | 17.28 | 111,499 | -0.63(-3.52%) |
May 02, 2022 | 16.89 | 17.90 | 16.60 | 17.91 | 120,226 | +1.03(+6.10%) |
Apr 29, 2022 | 17.46 | 18.14 | 16.77 | 16.88 | 107,713 | -0.84(-4.74%) |
Apr 28, 2022 | 17.34 | 17.72 | 16.76 | 17.72 | 83,282 | +0.49(+2.84%) |
Apr 27, 2022 | 17.32 | 17.69 | 17.03 | 17.23 | 104,912 | -0.21(-1.20%) |
Apr 26, 2022 | 18.22 | 18.22 | 17.41 | 17.44 | 65,184 | -1.08(-5.83%) |
Apr 25, 2022 | 17.80 | 18.53 | 17.54 | 18.52 | 88,601 | +0.49(+2.72%) |
Apr 22, 2022 | 19.24 | 19.58 | 17.90 | 18.03 | 64,413 | -1.52(-7.77%) |
Apr 21, 2022 | 20.03 | 20.03 | 19.47 | 19.55 | 84,845 | -0.07(-0.36%) |
Apr 20, 2022 | 19.99 | 20.41 | 19.13 | 19.62 | 195,838 | -0.43(-2.14%) |
Apr 19, 2022 | 18.58 | 20.42 | 18.58 | 20.05 | 199,883 | +1.44(+7.74%) |
Apr 18, 2022 | 19.00 | 19.02 | 18.51 | 18.61 | 137,623 | -0.35(-1.85%) |
Apr 14, 2022 | 19.49 | 19.49 | 18.67 | 18.96 | 78,778 | -0.48(-2.47%) |
Apr 13, 2022 | 19.48 | 19.72 | 19.01 | 19.44 | 76,337 | +0.14(+0.73%) |
Apr 12, 2022 | 18.74 | 19.43 | 18.25 | 19.30 | 78,272 | +0.85(+4.61%) |
Apr 11, 2022 | 18.78 | 18.95 | 18.34 | 18.45 | 92,946 | -0.40(-2.12%) |
Apr 08, 2022 | 19.06 | 19.24 | 18.45 | 18.85 | 84,836 | -0.24(-1.26%) |
Apr 07, 2022 | 18.53 | 19.61 | 17.49 | 19.09 | 70,060 | +0.10(+0.53%) |
Apr 06, 2022 | 19.37 | 19.37 | 18.48 | 18.99 | 103,289 | -0.59(-3.01%) |
Apr 05, 2022 | 20.47 | 20.61 | 19.55 | 19.58 | 82,241 | -0.89(-4.35%) |
Apr 04, 2022 | 21.54 | 21.62 | 20.30 | 20.47 | 146,299 | -1.03(-4.79%) |
Apr 01, 2022 | 20.18 | 21.60 | 20.18 | 21.50 | 173,371 | +1.34(+6.65%) |
Mar 31, 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 115,497 | +0.03(+0.15%) |
Mar 30, 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 119,432 | -0.23(-1.13%) |
Mar 29, 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 317,098 | +1.75(+9.40%) |
Mar 28, 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 124,084 | -0.05(-0.27%) |
Mar 25, 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 197,356 | -0.77(-3.96%) |
Mar 24, 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 85,010 | +0.74(+3.96%) |
Mar 23, 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 149,419 | -0.73(-3.76%) |
Mar 22, 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 160,106 | +0.59(+3.13%) |
Mar 21, 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 176,684 | -0.67(-3.44%) |
Mar 18, 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 555,873 | +0.60(+3.17%) |
Mar 17, 2022 | 17.62 | 18.90 | 17.09 | 18.90 | 187,116 | +1.40(+8.00%) |
Mar 16, 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 184,712 | +0.64(+3.80%) |
Mar 15, 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 149,886 | +0.56(+3.44%) |
Mar 14, 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 159,589 | -0.46(-2.74%) |
Mar 11, 2022 | 18.07 | 18.36 | 16.76 | 16.76 | 142,362 | -1.24(-6.89%) |
Mar 10, 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 175,936 | -0.92(-4.86%) |
Mar 09, 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 114,261 | -0.16(-0.84%) |
Mar 08, 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 187,017 | -0.31(-1.60%) |
Mar 07, 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 235,204 | -1.30(-6.28%) |
Mar 04, 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 362,619 | +0.35(+1.72%) |
Mar 03, 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 167,524 | +0.32(+1.60%) |
Mar 02, 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 163,981 | -0.11(-0.55%) |
Mar 01, 2022 | 20.40 | 20.49 | 19.67 | 20.13 | 321,609 | -0.23(-1.13%) |
Feb 28, 2022 | 19.17 | 20.48 | 19.10 | 20.36 | 244,562 | +1.03(+5.33%) |
Feb 25, 2022 | 18.51 | 19.44 | 18.94 | 19.33 | 397,373 | +0.79(+4.26%) |
Feb 24, 2022 | 15.21 | 18.60 | 15.29 | 18.54 | 495,436 | +2.57(+16.09%) |
Feb 23, 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 1,458,406 | +2.29(+16.74%) |
Feb 22, 2022 | 14.38 | 15.05 | 13.57 | 13.68 | 733,968 | -1.20(-8.06%) |
Feb 18, 2022 | 14.88 | 0 | +0.63(+4.42%) | |||
Feb 17, 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 203,015 | -1.28(-8.24%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 204,921 | -0.40(-2.51%) |
Feb 15, 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 172,826 | +0.32(+2.05%) |
Feb 14, 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 213,108 | -0.53(-3.28%) |
Feb 11, 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 115,681 | -0.09(-0.55%) |
Feb 10, 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 158,058 | -0.35(-2.11%) |
Feb 09, 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 162,934 | +0.68(+4.28%) |
Feb 08, 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 157,861 | +0.64(+4.19%) |
Feb 07, 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 368,073 | +0.26(+1.73%) |
Feb 04, 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 185,242 | +0.23(+1.56%) |
Feb 03, 2022 | 14.89 | 14.46 | 14.77 | 167,988 | -0.37(-2.44%) | |
Feb 02, 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 154,711 | -0.48(-3.07%) |
Feb 01, 2022 | 15.63 | 16.10 | 15.32 | 15.62 | 178,541 | -0.15(-0.95%) |
Jan 31, 2022 | 15.18 | 15.79 | 15.77 | 183,874 | +0.66(+4.37%) | |
Jan 28, 2022 | 14.72 | 15.14 | 14.14 | 15.11 | 181,208 | +0.26(+1.75%) |
Jan 27, 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 175,402 | -0.59(-3.82%) |
Jan 26, 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 154,263 | -0.43(-2.71%) |
Jan 25, 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 250,611 | -0.18(-1.12%) |
Jan 24, 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 238,165 | +0.48(+3.08%) |
Jan 21, 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 166,360 | -0.30(-1.89%) |
Jan 20, 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 166,193 | -0.08(-0.50%) |
Jan 19, 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 274,616 | -0.92(-5.45%) |
Jan 18, 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 233,543 | -1.11(-6.17%) |
Jan 14, 2022 | 17.98 | 0 | -0.16(-0.88%) | |||
Jan 13, 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 150,642 | -0.14(-0.77%) |
Jan 12, 2022 | 18.75 | 18.79 | 18.25 | 18.28 | 247,187 | -0.35(-1.88%) |
Jan 11, 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 214,787 | +0.40(+2.19%) |
Jan 10, 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 254,318 | +0.23(+1.28%) |
Jan 07, 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 294,991 | -0.03(-0.17%) |
Jan 06, 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 228,517 | -0.78(-4.15%) |
Jan 05, 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 519,099 | -0.67(-3.44%) |
Jan 04, 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 419,788 | -0.27(-1.35%) |