Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.600 | 7.825 | 7.501 | 7.748 | 110,314 | +0.05(+0.65%) |
Dec 29, 2022 | 7.610 | 7.900 | 7.600 | 7.698 | 121,983 | +0.08(+1.00%) |
Dec 28, 2022 | 7.900 | 7.900 | 7.603 | 7.622 | 79,109 | -0.22(-2.84%) |
Dec 27, 2022 | 7.800 | 8.165 | 7.676 | 7.845 | 139,334 | +0.04(+0.55%) |
Dec 23, 2022 | 7.700 | 7.833 | 7.683 | 7.802 | 45,114 | +0.10(+1.34%) |
Dec 22, 2022 | 7.800 | 7.900 | 7.525 | 7.699 | 61,431 | -0.00(-0.01%) |
Dec 21, 2022 | 8.000 | 8.042 | 7.625 | 7.700 | 71,064 | -0.11(-1.46%) |
Dec 20, 2022 | 7.911 | 8.187 | 7.744 | 7.814 | 46,661 | -0.06(-0.74%) |
Dec 19, 2022 | 8.100 | 8.114 | 7.826 | 7.872 | 39,252 | -0.13(-1.60%) |
Dec 16, 2022 | 8.200 | 8.576 | 8.000 | 8.000 | 32,650 | -0.25(-3.05%) |
Dec 15, 2022 | 8.094 | 8.550 | 8.094 | 8.252 | 33,710 | +0.00(+0.02%) |
Dec 14, 2022 | 8.200 | 8.650 | 8.000 | 8.250 | 74,103 | +0.16(+2.04%) |
Dec 13, 2022 | 8.600 | 8.800 | 8.000 | 8.085 | 90,186 | -0.47(-5.45%) |
Dec 12, 2022 | 9.270 | 9.430 | 8.551 | 8.551 | 52,646 | -0.75(-8.05%) |
Dec 09, 2022 | 9.300 | 9.499 | 9.202 | 9.300 | 33,618 | -0.04(-0.43%) |
Dec 08, 2022 | 9.200 | 9.591 | 9.130 | 9.340 | 34,893 | +0.14(+1.52%) |
Dec 07, 2022 | 9.200 | 9.393 | 9.002 | 9.200 | 28,776 | +0.20(+2.22%) |
Dec 06, 2022 | 10.20 | 10.20 | 8.900 | 9.000 | 62,040 | -1.10(-10.89%) |
Dec 05, 2022 | 10.00 | 10.20 | 9.970 | 10.10 | 44,579 | +0.11(+1.12%) |
Dec 02, 2022 | 9.600 | 10.00 | 9.600 | 9.988 | 62,138 | +0.39(+4.04%) |
Dec 01, 2022 | 9.500 | 9.800 | 9.384 | 9.600 | 42,511 | +0.00(+0.01%) |
Nov 30, 2022 | 9.600 | 9.600 | 9.371 | 9.599 | 39,245 | +0.25(+2.72%) |
Nov 29, 2022 | 9.800 | 9.800 | 9.277 | 9.345 | 65,104 | -0.25(-2.66%) |
Nov 28, 2022 | 8.800 | 9.680 | 8.700 | 9.600 | 118,950 | +0.85(+9.71%) |
Nov 25, 2022 | 8.545 | 8.818 | 8.500 | 8.750 | 57,028 | +0.34(+4.02%) |
Nov 23, 2022 | 7.600 | 8.500 | 7.600 | 8.412 | 128,012 | +0.81(+10.67%) |
Nov 22, 2022 | 7.656 | 7.700 | 7.563 | 7.601 | 30,683 | -0.09(-1.22%) |
Nov 21, 2022 | 7.800 | 7.800 | 7.501 | 7.695 | 56,854 | -0.07(-0.93%) |
Nov 18, 2022 | 7.981 | 7.981 | 7.700 | 7.767 | 69,415 | -0.03(-0.44%) |
Nov 17, 2022 | 8.048 | 8.048 | 7.756 | 7.801 | 27,865 | -0.25(-3.14%) |
Nov 16, 2022 | 8.000 | 8.155 | 7.898 | 8.054 | 30,422 | +0.05(+0.68%) |
Nov 15, 2022 | 8.200 | 8.400 | 7.984 | 8.000 | 72,615 | -0.11(-1.31%) |
Nov 14, 2022 | 8.300 | 8.329 | 8.017 | 8.106 | 42,481 | -0.10(-1.19%) |
Nov 11, 2022 | 7.800 | 8.297 | 7.800 | 8.204 | 100,143 | +0.43(+5.50%) |
Nov 10, 2022 | 7.800 | 8.039 | 7.651 | 7.776 | 89,466 | +0.11(+1.41%) |
Nov 09, 2022 | 8.101 | 8.247 | 7.600 | 7.668 | 74,123 | -0.27(-3.36%) |
Nov 08, 2022 | 8.400 | 8.400 | 7.700 | 7.935 | 168,978 | -0.67(-7.80%) |
Nov 07, 2022 | 9.000 | 9.100 | 8.262 | 8.606 | 137,682 | -0.39(-4.38%) |
Nov 04, 2022 | 9.000 | 9.188 | 8.891 | 9.000 | 46,881 | +0.20(+2.27%) |
Nov 03, 2022 | 8.871 | 9.000 | 8.600 | 8.800 | 54,366 | -0.22(-2.43%) |
Nov 02, 2022 | 9.300 | 9.383 | 8.900 | 9.019 | 35,823 | -0.37(-3.98%) |
Nov 01, 2022 | 9.170 | 9.393 | 9.113 | 9.393 | 38,744 | +0.39(+4.37%) |
Oct 31, 2022 | 9.200 | 9.301 | 8.850 | 9.000 | 43,947 | -0.10(-1.10%) |
Oct 28, 2022 | 9.200 | 9.400 | 8.700 | 9.100 | 64,170 | -0.10(-1.04%) |
Oct 27, 2022 | 9.500 | 9.691 | 9.100 | 9.196 | 45,998 | -0.09(-0.97%) |
Oct 26, 2022 | 9.500 | 9.500 | 9.130 | 9.286 | 44,881 | -0.06(-0.68%) |
Oct 25, 2022 | 9.000 | 9.595 | 8.937 | 9.350 | 74,247 | +0.50(+5.65%) |
Oct 24, 2022 | 8.800 | 8.850 | 8.500 | 8.850 | 57,170 | +0.47(+5.58%) |
Oct 21, 2022 | 8.250 | 8.470 | 8.122 | 8.382 | 25,389 | +0.18(+2.22%) |
Oct 20, 2022 | 8.201 | 8.384 | 8.170 | 8.200 | 18,318 | -0.01(-0.11%) |
Oct 19, 2022 | 8.370 | 8.500 | 8.200 | 8.209 | 18,649 | -0.15(-1.81%) |
Oct 18, 2022 | 8.600 | 8.600 | 8.110 | 8.360 | 28,572 | +0.04(+0.47%) |
Oct 17, 2022 | 8.211 | 8.541 | 8.211 | 8.321 | 47,130 | -0.02(-0.29%) |
Oct 14, 2022 | 8.750 | 8.750 | 8.300 | 8.345 | 17,284 | -0.21(-2.45%) |
Oct 13, 2022 | 8.505 | 8.750 | 8.016 | 8.555 | 36,293 | +0.02(+0.27%) |
Oct 12, 2022 | 8.800 | 8.853 | 8.530 | 8.532 | 13,457 | -0.30(-3.43%) |
Oct 11, 2022 | 8.505 | 8.835 | 8.500 | 8.835 | 34,563 | +0.10(+1.11%) |
Oct 10, 2022 | 8.900 | 9.010 | 8.700 | 8.738 | 28,828 | -0.19(-2.13%) |
Oct 07, 2022 | 9.000 | 9.134 | 8.830 | 8.928 | 38,018 | -0.18(-2.01%) |
Oct 06, 2022 | 9.200 | 9.490 | 9.111 | 9.111 | 31,173 | -0.30(-3.17%) |
Oct 05, 2022 | 9.359 | 9.489 | 9.100 | 9.409 | 22,880 | +0.01(+0.10%) |
Oct 04, 2022 | 9.369 | 9.500 | 9.300 | 9.400 | 39,859 | +0.30(+3.30%) |
Oct 03, 2022 | 9.000 | 9.199 | 8.828 | 9.100 | 31,313 | +0.38(+4.41%) |
Sep 30, 2022 | 9.000 | 9.138 | 8.716 | 8.716 | 38,136 | -0.18(-2.07%) |
Sep 29, 2022 | 9.400 | 9.500 | 8.800 | 8.900 | 139,779 | -0.44(-4.69%) |
Sep 28, 2022 | 9.200 | 9.350 | 9.150 | 9.338 | 39,665 | +0.19(+2.05%) |
Sep 27, 2022 | 9.400 | 9.400 | 9.138 | 9.150 | 53,349 | +0.05(+0.52%) |
Sep 26, 2022 | 9.300 | 9.699 | 9.100 | 9.103 | 45,049 | -0.20(-2.12%) |
Sep 23, 2022 | 9.600 | 9.694 | 9.100 | 9.300 | 94,273 | -0.40(-4.14%) |
Sep 22, 2022 | 10.10 | 10.10 | 9.525 | 9.702 | 134,481 | -0.40(-3.94%) |
Sep 21, 2022 | 10.40 | 10.40 | 10.10 | 10.10 | 61,224 | -0.10(-0.98%) |
Sep 20, 2022 | 10.20 | 10.40 | 10.10 | 10.20 | 47,416 | -0.20(-1.92%) |
Sep 19, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 41,767 | +0.10(+0.97%) |
Sep 16, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 89,848 | -0.30(-2.83%) |
Sep 15, 2022 | 10.50 | 10.90 | 10.40 | 10.60 | 108,745 | +0.00(+0.00%) |
Sep 14, 2022 | 11.30 | 11.30 | 10.50 | 10.60 | 123,799 | -0.40(-3.64%) |
Sep 13, 2022 | 11.30 | 11.50 | 10.90 | 11.00 | 42,303 | -0.80(-6.78%) |
Sep 12, 2022 | 11.40 | 11.90 | 11.31 | 11.80 | 42,300 | +0.40(+3.51%) |
Sep 09, 2022 | 11.00 | 11.60 | 10.80 | 11.40 | 66,555 | +0.70(+6.54%) |
Sep 08, 2022 | 10.40 | 10.80 | 10.40 | 10.70 | 50,403 | +0.10(+0.94%) |
Sep 07, 2022 | 10.40 | 10.70 | 10.30 | 10.60 | 38,227 | +0.20(+1.92%) |
Sep 06, 2022 | 10.50 | 10.70 | 10.30 | 10.40 | 68,235 | -0.20(-1.89%) |
Sep 02, 2022 | 10.90 | 10.90 | 10.50 | 10.60 | 36,114 | -0.10(-0.93%) |
Sep 01, 2022 | 10.60 | 10.85 | 10.40 | 10.70 | 63,349 | -0.20(-1.83%) |
Aug 31, 2022 | 10.60 | 11.00 | 10.60 | 10.90 | 30,697 | +0.00(+0.00%) |
Aug 30, 2022 | 11.10 | 11.30 | 10.60 | 10.90 | 64,015 | -0.30(-2.68%) |
Aug 29, 2022 | 11.30 | 11.30 | 11.00 | 11.20 | 51,931 | -0.30(-2.61%) |
Aug 26, 2022 | 12.20 | 12.30 | 11.20 | 11.50 | 68,420 | -0.30(-2.54%) |
Aug 25, 2022 | 11.80 | 11.90 | 11.40 | 11.80 | 58,779 | +0.10(+0.85%) |
Aug 24, 2022 | 11.10 | 11.80 | 11.00 | 11.70 | 91,792 | +1.00(+9.35%) |
Aug 23, 2022 | 10.60 | 11.00 | 10.60 | 10.70 | 49,588 | +0.20(+1.90%) |
Aug 22, 2022 | 10.80 | 11.00 | 10.50 | 10.50 | 71,282 | -0.50(-4.55%) |
Aug 19, 2022 | 11.40 | 11.40 | 10.90 | 11.00 | 67,533 | -0.60(-5.17%) |
Aug 18, 2022 | 11.80 | 11.92 | 11.30 | 11.60 | 67,703 | -0.20(-1.69%) |
Aug 17, 2022 | 12.30 | 12.30 | 11.70 | 11.80 | 65,767 | -0.60(-4.84%) |
Aug 16, 2022 | 13.00 | 13.00 | 12.30 | 12.40 | 84,196 | -0.50(-3.88%) |
Aug 15, 2022 | 13.10 | 13.20 | 12.60 | 12.90 | 84,505 | -0.20(-1.53%) |
Aug 12, 2022 | 13.20 | 13.35 | 12.80 | 13.10 | 105,424 | +0.10(+0.77%) |
Aug 11, 2022 | 13.70 | 14.00 | 12.70 | 13.00 | 163,709 | -0.30(-2.26%) |
Aug 10, 2022 | 12.30 | 13.30 | 11.80 | 13.30 | 187,363 | +1.30(+10.83%) |
Aug 09, 2022 | 13.50 | 13.70 | 11.60 | 12.00 | 260,610 | -3.50(-22.58%) |
Aug 08, 2022 | 13.50 | 16.00 | 13.50 | 15.50 | 262,756 | +2.30(+17.42%) |
Aug 05, 2022 | 12.80 | 13.40 | 12.70 | 13.20 | 71,629 | +0.10(+0.76%) |
Aug 04, 2022 | 13.00 | 13.10 | 12.60 | 13.10 | 48,242 | +0.30(+2.34%) |
Aug 03, 2022 | 13.60 | 13.70 | 12.50 | 12.80 | 95,823 | -0.40(-3.03%) |
Aug 02, 2022 | 11.90 | 13.20 | 11.80 | 13.20 | 148,678 | +1.30(+10.92%) |
Aug 01, 2022 | 12.10 | 12.11 | 11.50 | 11.90 | 46,820 | -0.20(-1.65%) |
Jul 29, 2022 | 11.60 | 12.20 | 11.40 | 12.10 | 95,969 | +0.60(+5.22%) |
Jul 28, 2022 | 10.60 | 11.50 | 10.60 | 11.50 | 85,166 | +1.20(+11.65%) |
Jul 27, 2022 | 10.30 | 10.60 | 10.20 | 10.30 | 50,731 | -0.10(-0.96%) |
Jul 26, 2022 | 10.40 | 10.50 | 10.20 | 10.40 | 42,308 | -0.20(-1.89%) |
Jul 25, 2022 | 10.70 | 10.80 | 10.35 | 10.60 | 29,165 | +0.00(+0.00%) |
Jul 22, 2022 | 11.10 | 11.20 | 10.30 | 10.60 | 61,229 | -0.50(-4.50%) |
Jul 21, 2022 | 11.50 | 11.70 | 11.00 | 11.10 | 72,612 | -0.40(-3.48%) |
Jul 20, 2022 | 10.80 | 11.50 | 10.80 | 11.50 | 87,665 | +0.60(+5.50%) |
Jul 19, 2022 | 10.90 | 11.36 | 10.90 | 10.90 | 61,700 | +0.10(+0.93%) |
Jul 18, 2022 | 10.50 | 11.26 | 10.50 | 10.80 | 78,864 | +0.40(+3.85%) |
Jul 15, 2022 | 10.70 | 10.90 | 10.20 | 10.40 | 38,571 | +0.00(+0.00%) |
Jul 14, 2022 | 10.70 | 10.90 | 10.30 | 10.40 | 75,180 | -0.50(-4.59%) |
Jul 13, 2022 | 11.00 | 11.60 | 10.70 | 10.90 | 98,050 | -0.50(-4.39%) |
Jul 12, 2022 | 10.70 | 11.70 | 10.60 | 11.40 | 223,641 | +1.30(+12.87%) |
Jul 11, 2022 | 11.10 | 11.10 | 10.15 | 10.10 | 151,469 | -1.20(-10.62%) |
Jul 08, 2022 | 10.50 | 11.70 | 10.46 | 11.30 | 116,499 | +0.90(+8.65%) |
Jul 07, 2022 | 10.40 | 10.50 | 10.10 | 10.40 | 56,110 | +0.20(+1.96%) |
Jul 06, 2022 | 10.10 | 10.50 | 10.00 | 10.20 | 58,221 | +0.10(+0.99%) |
Jul 05, 2022 | 10.10 | 10.10 | 9.631 | 10.10 | 94,341 | -0.10(-0.98%) |
Jul 01, 2022 | 10.10 | 10.20 | 9.999 | 10.20 | 42,416 | +0.10(+0.99%) |
Jun 30, 2022 | 10.30 | 10.30 | 10.00 | 10.10 | 62,471 | -0.20(-1.94%) |
Jun 29, 2022 | 10.60 | 10.60 | 10.10 | 10.30 | 72,484 | -0.20(-1.90%) |
Jun 28, 2022 | 10.90 | 11.00 | 10.40 | 10.50 | 78,260 | -0.40(-3.67%) |
Jun 27, 2022 | 11.20 | 11.30 | 10.65 | 10.90 | 39,561 | -0.40(-3.54%) |
Jun 24, 2022 | 10.90 | 11.55 | 10.90 | 11.30 | 44,222 | +0.50(+4.63%) |
Jun 23, 2022 | 11.10 | 11.30 | 10.70 | 10.80 | 34,390 | -0.30(-2.70%) |
Jun 22, 2022 | 11.40 | 11.80 | 10.90 | 11.10 | 59,950 | -0.50(-4.31%) |
Jun 21, 2022 | 11.00 | 11.70 | 11.00 | 11.60 | 49,581 | +0.60(+5.45%) |
Jun 17, 2022 | 10.70 | 11.10 | 10.50 | 11.00 | 74,849 | +0.40(+3.77%) |
Jun 16, 2022 | 11.30 | 11.40 | 10.40 | 10.60 | 109,576 | -0.80(-7.02%) |
Jun 15, 2022 | 11.00 | 11.60 | 11.00 | 11.40 | 66,947 | +0.40(+3.64%) |
Jun 14, 2022 | 11.00 | 11.00 | 10.65 | 11.00 | 79,807 | +0.20(+1.85%) |
Jun 13, 2022 | 11.50 | 11.50 | 10.65 | 10.80 | 155,759 | -1.00(-8.47%) |
Jun 10, 2022 | 12.20 | 12.39 | 11.65 | 11.80 | 62,384 | -0.80(-6.35%) |
Jun 09, 2022 | 13.20 | 13.20 | 12.20 | 12.60 | 81,874 | -0.50(-3.82%) |
Jun 08, 2022 | 12.80 | 13.85 | 12.67 | 13.10 | 114,666 | +0.20(+1.55%) |
Jun 07, 2022 | 12.30 | 12.90 | 11.90 | 12.90 | 82,059 | +0.50(+4.03%) |
Jun 06, 2022 | 12.80 | 12.80 | 12.10 | 12.40 | 43,019 | +0.10(+0.81%) |
Jun 03, 2022 | 12.60 | 12.70 | 12.07 | 12.30 | 70,829 | -0.40(-3.15%) |
Jun 02, 2022 | 12.00 | 12.70 | 11.60 | 12.70 | 41,847 | +1.00(+8.55%) |
Jun 01, 2022 | 12.10 | 12.35 | 11.50 | 11.70 | 69,643 | -0.30(-2.50%) |
May 31, 2022 | 11.70 | 12.60 | 11.50 | 12.00 | 98,414 | +0.30(+2.56%) |
May 27, 2022 | 11.70 | 11.98 | 11.30 | 11.70 | 89,421 | +0.00(+0.00%) |
May 26, 2022 | 11.10 | 11.80 | 11.00 | 11.70 | 83,417 | +0.60(+5.41%) |
May 25, 2022 | 11.00 | 11.10 | 10.50 | 11.10 | 59,752 | +0.30(+2.78%) |
May 24, 2022 | 11.50 | 11.50 | 10.50 | 10.80 | 76,258 | -0.90(-7.69%) |
May 23, 2022 | 11.90 | 11.90 | 11.30 | 11.70 | 63,738 | -0.20(-1.68%) |
May 20, 2022 | 12.40 | 12.50 | 11.15 | 11.90 | 100,847 | -0.60(-4.80%) |
May 19, 2022 | 12.10 | 12.60 | 11.84 | 12.50 | 95,221 | +0.40(+3.31%) |
May 18, 2022 | 11.70 | 12.50 | 11.48 | 12.10 | 95,178 | -0.20(-1.63%) |
May 17, 2022 | 12.10 | 12.40 | 11.50 | 12.30 | 70,654 | +0.80(+6.96%) |
May 16, 2022 | 11.70 | 12.10 | 11.10 | 11.50 | 93,619 | -0.50(-4.17%) |
May 13, 2022 | 11.10 | 12.20 | 10.70 | 12.00 | 148,866 | +1.20(+11.11%) |
May 12, 2022 | 9.900 | 11.10 | 9.476 | 10.80 | 222,083 | +0.80(+8.04%) |
May 11, 2022 | 10.40 | 10.95 | 9.900 | 9.996 | 377,003 | -0.40(-3.88%) |
May 10, 2022 | 11.40 | 11.55 | 10.00 | 10.40 | 277,340 | -0.60(-5.45%) |
May 09, 2022 | 11.50 | 11.90 | 10.85 | 11.00 | 203,857 | -0.90(-7.56%) |
May 06, 2022 | 12.30 | 12.30 | 11.50 | 11.90 | 89,230 | -0.40(-3.25%) |
May 05, 2022 | 13.00 | 13.10 | 12.10 | 12.30 | 102,579 | -1.00(-7.52%) |
May 04, 2022 | 12.50 | 13.30 | 12.00 | 13.30 | 141,825 | +0.90(+7.26%) |
May 03, 2022 | 12.30 | 12.70 | 12.00 | 12.40 | 128,085 | +0.00(+0.00%) |
May 02, 2022 | 11.80 | 12.40 | 11.30 | 12.40 | 115,081 | +0.50(+4.20%) |
Apr 29, 2022 | 12.30 | 12.80 | 11.80 | 11.90 | 70,118 | -0.50(-4.03%) |
Apr 28, 2022 | 11.90 | 12.60 | 11.40 | 12.40 | 212,004 | +0.40(+3.33%) |
Apr 27, 2022 | 12.00 | 12.30 | 11.90 | 12.00 | 133,780 | +0.00(+0.00%) |
Apr 26, 2022 | 12.70 | 12.70 | 11.90 | 12.00 | 135,392 | -0.70(-5.51%) |
Apr 25, 2022 | 12.50 | 12.80 | 12.10 | 12.70 | 92,901 | +0.00(+0.00%) |
Apr 22, 2022 | 12.90 | 13.00 | 12.30 | 12.70 | 117,437 | -0.20(-1.55%) |
Apr 21, 2022 | 13.80 | 13.85 | 12.80 | 12.90 | 116,953 | -0.70(-5.15%) |
Apr 20, 2022 | 14.30 | 14.30 | 13.40 | 13.60 | 71,772 | -0.60(-4.23%) |
Apr 19, 2022 | 13.60 | 14.20 | 13.20 | 14.20 | 79,159 | +0.70(+5.19%) |
Apr 18, 2022 | 13.90 | 13.90 | 13.15 | 13.50 | 147,341 | -0.40(-2.88%) |
Apr 14, 2022 | 14.30 | 14.45 | 13.80 | 13.90 | 69,895 | -0.50(-3.47%) |
Apr 13, 2022 | 14.30 | 14.60 | 14.10 | 14.40 | 62,832 | +0.20(+1.41%) |
Apr 12, 2022 | 15.00 | 15.10 | 14.10 | 14.20 | 170,111 | -0.50(-3.40%) |
Apr 11, 2022 | 14.90 | 15.30 | 14.20 | 14.70 | 104,783 | -0.30(-2.00%) |
Apr 08, 2022 | 15.30 | 15.50 | 14.90 | 15.00 | 94,304 | -0.50(-3.23%) |
Apr 07, 2022 | 15.70 | 15.80 | 15.00 | 15.50 | 178,595 | -0.50(-3.12%) |
Apr 06, 2022 | 16.50 | 16.55 | 15.60 | 16.00 | 188,866 | -0.70(-4.19%) |
Apr 05, 2022 | 17.10 | 17.20 | 16.40 | 16.70 | 158,222 | -0.60(-3.47%) |
Apr 04, 2022 | 15.90 | 17.70 | 15.80 | 17.30 | 352,332 | +1.60(+10.19%) |
Apr 01, 2022 | 16.00 | 16.18 | 15.30 | 15.70 | 183,426 | -0.10(-0.63%) |
Mar 31, 2022 | 16.80 | 16.90 | 15.80 | 15.80 | 140,663 | -1.10(-6.51%) |
Mar 30, 2022 | 17.10 | 17.70 | 16.60 | 16.90 | 168,014 | -0.40(-2.31%) |
Mar 29, 2022 | 15.90 | 17.40 | 15.80 | 17.30 | 210,852 | +1.40(+8.81%) |
Mar 28, 2022 | 16.30 | 16.40 | 15.40 | 15.90 | 145,900 | -0.40(-2.45%) |
Mar 25, 2022 | 17.40 | 17.40 | 15.95 | 16.30 | 219,069 | -1.00(-5.78%) |
Mar 24, 2022 | 17.40 | 17.40 | 16.80 | 17.30 | 109,306 | +0.20(+1.17%) |
Mar 23, 2022 | 17.70 | 17.70 | 16.80 | 17.10 | 160,837 | -0.40(-2.29%) |
Mar 22, 2022 | 17.20 | 17.70 | 16.85 | 17.50 | 213,773 | +0.50(+2.94%) |
Mar 21, 2022 | 17.20 | 17.30 | 16.40 | 17.00 | 136,722 | -0.20(-1.16%) |
Mar 18, 2022 | 17.70 | 17.70 | 16.30 | 17.20 | 420,959 | -0.60(-3.37%) |
Mar 17, 2022 | 15.20 | 17.90 | 15.20 | 17.80 | 409,247 | +2.50(+16.34%) |
Mar 16, 2022 | 14.80 | 15.60 | 14.50 | 15.30 | 255,940 | +0.50(+3.38%) |
Mar 15, 2022 | 14.30 | 14.88 | 13.60 | 14.80 | 338,466 | +1.10(+8.03%) |
Mar 14, 2022 | 14.60 | 14.80 | 13.40 | 13.70 | 247,196 | -0.70(-4.86%) |
Mar 11, 2022 | 15.50 | 15.80 | 14.40 | 14.40 | 243,461 | -1.10(-7.10%) |
Mar 10, 2022 | 17.00 | 18.10 | 15.21 | 15.50 | 516,516 | -1.30(-7.74%) |
Mar 09, 2022 | 17.90 | 18.00 | 16.20 | 16.80 | 816,314 | -3.50(-17.24%) |
Mar 08, 2022 | 13.80 | 27.30 | 13.60 | 20.30 | 2,603,971 | +7.00(+52.63%) |
Mar 07, 2022 | 14.30 | 14.60 | 13.30 | 13.30 | 254,688 | -1.60(-10.74%) |
Mar 04, 2022 | 15.30 | 15.50 | 14.62 | 14.90 | 115,232 | -0.50(-3.25%) |
Mar 03, 2022 | 16.40 | 16.46 | 15.20 | 15.40 | 145,944 | -0.80(-4.94%) |
Mar 02, 2022 | 16.00 | 16.20 | 15.40 | 16.20 | 122,000 | +0.60(+3.85%) |
Mar 01, 2022 | 16.00 | 16.20 | 15.21 | 15.60 | 95,043 | -0.30(-1.89%) |
Feb 28, 2022 | 14.90 | 16.40 | 14.80 | 15.90 | 148,483 | +0.70(+4.61%) |
Feb 25, 2022 | 15.00 | 15.30 | 14.80 | 15.20 | 105,921 | +0.30(+2.01%) |
Feb 24, 2022 | 13.80 | 14.90 | 13.60 | 14.90 | 252,917 | +0.50(+3.47%) |
Feb 23, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 163,693 | -0.30(-2.04%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.40 | 14.70 | 159,812 | -0.60(-3.92%) |
Feb 18, 2022 | 15.30 | 0 | -0.70(-4.37%) | |||
Feb 17, 2022 | 16.70 | 16.99 | 16.00 | 16.00 | 128,792 | -1.10(-6.43%) |
Feb 16, 2022 | 16.20 | 17.40 | 15.80 | 17.10 | 212,214 | +1.00(+6.21%) |
Feb 15, 2022 | 16.50 | 16.50 | 15.93 | 16.10 | 225,281 | +0.10(+0.63%) |
Feb 14, 2022 | 16.10 | 16.70 | 15.70 | 16.00 | 240,868 | +0.00(+0.00%) |
Feb 11, 2022 | 17.40 | 17.60 | 15.95 | 16.00 | 434,703 | -1.60(-9.09%) |
Feb 10, 2022 | 18.10 | 18.40 | 17.40 | 17.60 | 342,303 | -0.90(-4.86%) |
Feb 09, 2022 | 19.10 | 19.10 | 18.10 | 18.50 | 317,859 | -0.40(-2.12%) |
Feb 08, 2022 | 19.40 | 19.40 | 18.45 | 18.90 | 173,707 | -0.30(-1.56%) |
Feb 07, 2022 | 20.10 | 20.60 | 19.00 | 19.20 | 242,401 | +0.60(+3.23%) |
Feb 04, 2022 | 18.30 | 18.90 | 18.00 | 18.60 | 107,533 | +0.10(+0.54%) |
Feb 03, 2022 | 19.00 | 18.30 | 18.50 | 72,150 | -0.50(-2.63%) | |
Feb 02, 2022 | 20.30 | 20.50 | 18.90 | 19.00 | 101,446 | -1.20(-5.94%) |
Feb 01, 2022 | 19.60 | 20.50 | 19.20 | 20.20 | 93,622 | +0.90(+4.66%) |
Jan 31, 2022 | 17.80 | 19.30 | 134,912 | +1.50(+8.43%) | ||
Jan 28, 2022 | 17.40 | 17.90 | 16.92 | 17.80 | 93,797 | +0.30(+1.71%) |
Jan 27, 2022 | 19.40 | 19.40 | 17.40 | 17.50 | 158,061 | -1.30(-6.91%) |
Jan 26, 2022 | 19.00 | 20.00 | 18.70 | 18.80 | 188,625 | +0.30(+1.62%) |
Jan 25, 2022 | 18.40 | 18.85 | 18.00 | 18.50 | 117,882 | -0.40(-2.12%) |
Jan 24, 2022 | 17.50 | 18.90 | 16.60 | 18.90 | 326,305 | +1.00(+5.59%) |
Jan 21, 2022 | 18.20 | 18.70 | 17.70 | 17.90 | 256,182 | -0.80(-4.28%) |
Jan 20, 2022 | 19.40 | 20.00 | 18.70 | 18.70 | 304,088 | -0.70(-3.61%) |
Jan 19, 2022 | 20.30 | 20.40 | 19.10 | 19.40 | 259,724 | -0.70(-3.48%) |
Jan 18, 2022 | 21.00 | 21.10 | 20.10 | 20.10 | 125,932 | -1.20(-5.63%) |
Jan 14, 2022 | 21.30 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.10 | 22.60 | 21.40 | 21.40 | 158,850 | -0.60(-2.73%) |
Jan 12, 2022 | 23.10 | 23.10 | 22.00 | 22.00 | 102,332 | -0.60(-2.65%) |
Jan 11, 2022 | 22.40 | 22.90 | 22.00 | 22.60 | 114,470 | +0.20(+0.89%) |
Jan 10, 2022 | 23.10 | 23.30 | 22.20 | 22.40 | 140,528 | -0.90(-3.86%) |
Jan 07, 2022 | 22.80 | 24.20 | 22.70 | 23.30 | 173,890 | +0.40(+1.75%) |
Jan 06, 2022 | 22.90 | 23.60 | 21.90 | 22.90 | 139,969 | +0.20(+0.88%) |
Jan 05, 2022 | 23.90 | 24.77 | 22.60 | 22.70 | 181,305 | -1.20(-5.02%) |
Jan 04, 2022 | 23.80 | 24.15 | 23.20 | 23.90 | 87,643 | +0.10(+0.42%) |