Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.350 | 8.790 | 8.310 | 8.650 | 142,252 | +0.36(+4.34%) |
Feb 27, 2023 | 8.420 | 8.600 | 8.260 | 8.290 | 67,898 | -0.08(-0.96%) |
Feb 24, 2023 | 8.590 | 8.600 | 8.300 | 8.370 | 138,865 | -0.14(-1.65%) |
Feb 23, 2023 | 8.700 | 8.870 | 8.460 | 8.510 | 129,573 | -0.14(-1.62%) |
Feb 22, 2023 | 9.330 | 9.330 | 8.540 | 8.650 | 132,471 | -0.62(-6.69%) |
Feb 21, 2023 | 9.370 | 9.400 | 8.750 | 9.270 | 75,394 | -0.13(-1.38%) |
Feb 17, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 8.970 | 9.500 | 8.710 | 9.400 | 254,156 | +0.41(+4.56%) |
Feb 15, 2023 | 8.590 | 8.990 | 8.490 | 8.990 | 144,546 | +0.46(+5.39%) |
Feb 14, 2023 | 8.130 | 8.610 | 8.130 | 8.530 | 151,273 | +0.30(+3.65%) |
Feb 13, 2023 | 8.330 | 8.370 | 8.090 | 8.230 | 93,851 | -0.16(-1.91%) |
Feb 10, 2023 | 8.210 | 8.540 | 8.140 | 8.390 | 209,450 | +0.23(+2.82%) |
Feb 09, 2023 | 8.500 | 8.520 | 8.130 | 8.160 | 142,582 | -0.31(-3.66%) |
Feb 08, 2023 | 8.560 | 8.600 | 8.440 | 8.470 | 76,206 | -0.08(-0.94%) |
Feb 07, 2023 | 8.790 | 8.920 | 8.520 | 8.550 | 124,022 | -0.25(-2.84%) |
Feb 06, 2023 | 8.900 | 9.020 | 8.740 | 8.800 | 61,069 | -0.09(-1.01%) |
Feb 03, 2023 | 8.990 | 9.160 | 8.770 | 8.890 | 183,109 | -0.01(-0.11%) |
Feb 02, 2023 | 9.010 | 9.290 | 8.880 | 8.900 | 196,497 | +0.00(+0.00%) |
Feb 01, 2023 | 8.900 | 9.260 | 8.630 | 8.900 | 375,786 | +0.12(+1.37%) |
Jan 31, 2023 | 8.810 | 9.000 | 8.510 | 8.780 | 311,691 | +0.10(+1.15%) |
Jan 30, 2023 | 8.590 | 8.830 | 8.540 | 8.680 | 124,307 | +0.14(+1.64%) |
Jan 27, 2023 | 8.250 | 8.890 | 8.200 | 8.540 | 200,203 | +0.30(+3.64%) |
Jan 26, 2023 | 8.450 | 8.550 | 8.080 | 8.240 | 449,289 | -0.20(-2.37%) |
Jan 25, 2023 | 8.850 | 8.870 | 8.380 | 8.440 | 473,105 | -0.44(-4.95%) |
Jan 24, 2023 | 8.920 | 9.080 | 8.860 | 8.880 | 334,974 | -0.12(-1.33%) |
Jan 23, 2023 | 9.120 | 9.260 | 8.950 | 9.000 | 275,897 | -0.11(-1.21%) |
Jan 20, 2023 | 9.160 | 9.450 | 9.050 | 9.110 | 321,488 | -0.10(-1.09%) |
Jan 19, 2023 | 9.500 | 9.580 | 9.210 | 9.210 | 250,814 | -0.38(-3.96%) |
Jan 18, 2023 | 9.840 | 9.850 | 9.440 | 9.590 | 223,926 | -0.09(-0.93%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.650 | 9.680 | 155,544 | -0.27(-2.71%) |
Jan 16, 2023 | 9.760 | 9.960 | 9.750 | 9.950 | 41,225 | +0.26(+2.68%) |
Jan 13, 2023 | 9.850 | 9.900 | 9.650 | 9.690 | 118,094 | -0.10(-1.02%) |
Jan 12, 2023 | 9.800 | 10.01 | 9.600 | 9.790 | 216,905 | +0.05(+0.51%) |
Jan 11, 2023 | 9.570 | 10.06 | 9.570 | 9.740 | 209,287 | +0.09(+0.93%) |
Jan 10, 2023 | 9.650 | 9.720 | 9.450 | 9.650 | 117,104 | +0.10(+1.05%) |
Jan 09, 2023 | 9.900 | 10.12 | 9.550 | 9.550 | 199,881 | -0.35(-3.54%) |
Jan 06, 2023 | 9.830 | 10.31 | 9.830 | 9.900 | 167,602 | -0.14(-1.39%) |
Jan 05, 2023 | 9.810 | 10.22 | 9.770 | 10.04 | 102,822 | +0.21(+2.14%) |
Jan 04, 2023 | 9.950 | 10.26 | 9.800 | 9.830 | 147,882 | -0.38(-3.72%) |
Jan 03, 2023 | 10.69 | 10.71 | 9.920 | 10.21 | 116,655 | +0.25(+2.51%) |
Dec 30, 2022 | 9.960 | 0 | -0.24(-2.35%) | |||
Dec 29, 2022 | 9.560 | 10.50 | 9.450 | 10.20 | 426,067 | +0.89(+9.56%) |
Dec 28, 2022 | 9.750 | 10.30 | 9.150 | 9.310 | 491,274 | -1.14(-10.91%) |
Dec 23, 2022 | 10.45 | 0 | +1.22(+13.22%) | |||
Dec 22, 2022 | 8.990 | 9.400 | 8.720 | 9.230 | 437,092 | +0.22(+2.44%) |
Dec 21, 2022 | 9.330 | 9.500 | 8.840 | 9.010 | 496,499 | -0.30(-3.22%) |
Dec 20, 2022 | 9.990 | 10.56 | 9.120 | 9.310 | 772,540 | -0.64(-6.43%) |
Dec 19, 2022 | 11.99 | 12.00 | 9.910 | 9.950 | 661,744 | -2.49(-20.02%) |
Dec 16, 2022 | 11.71 | 12.97 | 11.40 | 12.44 | 942,539 | +0.83(+7.15%) |
Dec 15, 2022 | 12.05 | 12.90 | 11.60 | 11.61 | 415,663 | -0.54(-4.44%) |
Dec 14, 2022 | 12.59 | 12.71 | 12.09 | 12.15 | 307,210 | -0.47(-3.72%) |
Dec 13, 2022 | 14.03 | 14.08 | 12.54 | 12.62 | 364,239 | -0.97(-7.14%) |
Dec 12, 2022 | 15.04 | 15.59 | 13.54 | 13.59 | 307,153 | -1.81(-11.75%) |
Dec 09, 2022 | 15.05 | 15.92 | 14.87 | 15.40 | 240,172 | -0.23(-1.47%) |
Dec 08, 2022 | 16.55 | 16.55 | 14.67 | 15.63 | 554,160 | -1.27(-7.51%) |
Dec 07, 2022 | 18.01 | 18.02 | 16.10 | 16.90 | 352,620 | -2.11(-11.10%) |
Dec 06, 2022 | 20.36 | 20.45 | 17.70 | 19.01 | 468,555 | -1.35(-6.63%) |
Dec 05, 2022 | 19.55 | 21.60 | 19.45 | 20.36 | 666,919 | +0.73(+3.72%) |
Dec 02, 2022 | 18.09 | 19.84 | 17.63 | 19.63 | 359,189 | +1.13(+6.11%) |
Dec 01, 2022 | 17.37 | 18.60 | 16.60 | 18.50 | 237,804 | +0.94(+5.35%) |
Nov 30, 2022 | 17.41 | 17.56 | 17.08 | 17.56 | 320,665 | +0.19(+1.09%) |
Nov 29, 2022 | 17.34 | 17.63 | 17.08 | 17.37 | 295,281 | +0.17(+0.99%) |
Nov 28, 2022 | 17.35 | 17.77 | 17.06 | 17.20 | 158,616 | -0.20(-1.15%) |
Nov 25, 2022 | 17.33 | 17.57 | 17.15 | 17.40 | 34,455 | -0.28(-1.58%) |
Nov 24, 2022 | 17.14 | 17.68 | 17.13 | 17.68 | 6,697 | +0.48(+2.79%) |
Nov 23, 2022 | 16.01 | 17.38 | 15.97 | 17.20 | 227,556 | +0.83(+5.07%) |
Nov 22, 2022 | 16.20 | 16.40 | 15.99 | 16.37 | 54,075 | -0.01(-0.06%) |
Nov 21, 2022 | 16.80 | 16.97 | 16.12 | 16.38 | 141,709 | -0.74(-4.32%) |
Nov 18, 2022 | 16.76 | 17.15 | 16.44 | 17.12 | 149,167 | -0.08(-0.47%) |
Nov 17, 2022 | 16.60 | 17.20 | 16.46 | 17.20 | 87,010 | -0.06(-0.35%) |
Nov 16, 2022 | 16.68 | 17.29 | 15.96 | 17.26 | 165,623 | +0.85(+5.18%) |
Nov 15, 2022 | 15.39 | 16.63 | 15.20 | 16.41 | 348,824 | +1.41(+9.40%) |
Nov 14, 2022 | 14.99 | 15.96 | 14.66 | 15.00 | 291,938 | +0.22(+1.49%) |
Nov 11, 2022 | 14.83 | 15.20 | 14.44 | 14.78 | 426,286 | -0.15(-1.00%) |
Nov 10, 2022 | 15.10 | 15.85 | 14.65 | 14.93 | 566,046 | -0.32(-2.10%) |
Nov 09, 2022 | 14.60 | 15.75 | 14.60 | 15.25 | 355,782 | +0.65(+4.45%) |
Nov 08, 2022 | 14.25 | 14.80 | 14.16 | 14.60 | 305,129 | +0.31(+2.17%) |
Nov 07, 2022 | 14.75 | 15.09 | 14.07 | 14.29 | 91,853 | -0.60(-4.03%) |
Nov 04, 2022 | 15.30 | 15.33 | 14.84 | 14.89 | 159,150 | -0.44(-2.87%) |
Nov 03, 2022 | 15.17 | 15.52 | 14.57 | 15.33 | 94,331 | +0.31(+2.06%) |
Nov 02, 2022 | 15.62 | 15.62 | 14.83 | 15.02 | 146,786 | -0.56(-3.59%) |
Nov 01, 2022 | 16.08 | 16.08 | 15.22 | 15.58 | 117,805 | -0.30(-1.89%) |
Oct 31, 2022 | 14.80 | 16.28 | 14.20 | 15.88 | 305,772 | +1.33(+9.14%) |
Oct 28, 2022 | 14.33 | 14.71 | 14.19 | 14.55 | 119,598 | -0.05(-0.34%) |
Oct 27, 2022 | 14.83 | 14.84 | 14.16 | 14.60 | 160,652 | -0.26(-1.75%) |
Oct 26, 2022 | 15.25 | 15.55 | 14.80 | 14.86 | 84,261 | -0.39(-2.56%) |
Oct 25, 2022 | 14.93 | 15.94 | 14.76 | 15.25 | 130,047 | +0.33(+2.21%) |
Oct 24, 2022 | 15.48 | 15.48 | 14.92 | 14.92 | 55,476 | -0.61(-3.93%) |
Oct 21, 2022 | 15.28 | 15.93 | 15.03 | 15.53 | 157,479 | +0.27(+1.77%) |
Oct 20, 2022 | 14.99 | 15.73 | 14.62 | 15.26 | 267,080 | +0.33(+2.21%) |
Oct 19, 2022 | 14.46 | 15.61 | 14.29 | 14.93 | 151,238 | +0.53(+3.68%) |
Oct 18, 2022 | 13.98 | 14.73 | 13.97 | 14.40 | 220,829 | +0.61(+4.42%) |
Oct 17, 2022 | 13.50 | 14.11 | 13.00 | 13.79 | 199,027 | +0.29(+2.15%) |
Oct 14, 2022 | 13.99 | 14.43 | 13.43 | 13.50 | 181,220 | -0.37(-2.67%) |
Oct 13, 2022 | 13.62 | 14.45 | 13.27 | 13.87 | 256,817 | +0.05(+0.36%) |
Oct 12, 2022 | 14.94 | 14.96 | 13.82 | 13.82 | 213,776 | -1.09(-7.31%) |
Oct 11, 2022 | 15.93 | 16.15 | 14.16 | 14.91 | 425,291 | -2.17(-12.70%) |
Oct 07, 2022 | 17.08 | 0 | +0.58(+3.52%) | |||
Oct 06, 2022 | 11.81 | 16.87 | 11.76 | 16.50 | 392,712 | +4.56(+38.19%) |
Oct 05, 2022 | 12.21 | 12.30 | 11.76 | 11.94 | 116,639 | -0.42(-3.40%) |
Oct 04, 2022 | 11.97 | 12.52 | 11.94 | 12.36 | 170,845 | +0.54(+4.57%) |
Oct 03, 2022 | 12.29 | 12.29 | 11.65 | 11.82 | 142,978 | +0.09(+0.77%) |
Sep 30, 2022 | 11.91 | 12.15 | 11.67 | 11.73 | 89,222 | -0.21(-1.76%) |
Sep 29, 2022 | 12.39 | 12.40 | 11.72 | 11.94 | 105,553 | -0.38(-3.08%) |
Sep 28, 2022 | 12.00 | 12.59 | 11.70 | 12.32 | 137,588 | +0.39(+3.27%) |
Sep 27, 2022 | 12.53 | 12.53 | 11.54 | 11.93 | 178,860 | -0.25(-2.05%) |
Sep 26, 2022 | 12.55 | 13.12 | 12.18 | 12.18 | 292,257 | -0.70(-5.43%) |
Sep 23, 2022 | 13.13 | 13.40 | 12.49 | 12.88 | 185,632 | -0.47(-3.52%) |
Sep 22, 2022 | 13.85 | 14.10 | 13.28 | 13.35 | 133,729 | -0.65(-4.64%) |
Sep 21, 2022 | 14.00 | 14.45 | 13.92 | 14.00 | 142,946 | +0.19(+1.38%) |
Sep 20, 2022 | 14.63 | 14.66 | 13.78 | 13.81 | 141,708 | -0.46(-3.22%) |
Sep 19, 2022 | 14.85 | 15.10 | 14.25 | 14.27 | 102,939 | -0.58(-3.91%) |
Sep 16, 2022 | 15.39 | 15.45 | 14.80 | 14.85 | 106,913 | -0.62(-4.01%) |
Sep 15, 2022 | 15.89 | 15.89 | 15.38 | 15.47 | 90,605 | -0.27(-1.72%) |
Sep 14, 2022 | 16.10 | 16.10 | 15.51 | 15.74 | 148,803 | -0.15(-0.94%) |
Sep 13, 2022 | 16.10 | 16.34 | 15.88 | 15.89 | 162,719 | -0.65(-3.93%) |
Sep 12, 2022 | 17.51 | 17.55 | 16.33 | 16.54 | 273,770 | -1.08(-6.13%) |
Sep 09, 2022 | 17.27 | 18.01 | 17.27 | 17.62 | 76,258 | -0.10(-0.56%) |
Sep 08, 2022 | 17.33 | 17.73 | 17.10 | 17.72 | 129,288 | +0.21(+1.20%) |
Sep 07, 2022 | 17.84 | 18.22 | 17.40 | 17.51 | 141,022 | -0.40(-2.23%) |
Sep 06, 2022 | 19.01 | 19.37 | 17.85 | 17.91 | 70,185 | -1.12(-5.89%) |
Sep 02, 2022 | 19.03 | 0 | +0.18(+0.95%) | |||
Sep 01, 2022 | 18.79 | 18.92 | 18.22 | 18.85 | 153,650 | +0.24(+1.29%) |
Aug 31, 2022 | 18.59 | 19.17 | 18.46 | 18.61 | 197,702 | -0.09(-0.48%) |
Aug 30, 2022 | 19.14 | 19.69 | 18.33 | 18.70 | 234,835 | -0.53(-2.76%) |
Aug 29, 2022 | 18.33 | 19.77 | 18.04 | 19.23 | 249,183 | +0.53(+2.83%) |
Aug 26, 2022 | 18.10 | 18.74 | 17.78 | 18.70 | 375,061 | +0.27(+1.47%) |
Aug 25, 2022 | 17.05 | 18.53 | 17.05 | 18.43 | 607,417 | +1.49(+8.80%) |
Aug 24, 2022 | 15.95 | 17.49 | 15.95 | 16.94 | 271,264 | +0.86(+5.35%) |
Aug 23, 2022 | 16.09 | 16.53 | 16.00 | 16.08 | 136,930 | -0.01(-0.06%) |
Aug 22, 2022 | 16.50 | 16.63 | 16.03 | 16.09 | 235,383 | -0.58(-3.48%) |
Aug 19, 2022 | 16.81 | 17.03 | 16.55 | 16.67 | 194,179 | -0.23(-1.36%) |
Aug 18, 2022 | 16.58 | 17.04 | 16.50 | 16.90 | 172,826 | -0.18(-1.05%) |
Aug 17, 2022 | 17.02 | 17.15 | 16.50 | 17.08 | 164,061 | +0.14(+0.83%) |
Aug 16, 2022 | 16.90 | 17.08 | 16.59 | 16.94 | 132,731 | +0.15(+0.89%) |
Aug 15, 2022 | 16.99 | 16.99 | 16.52 | 16.79 | 187,259 | +0.01(+0.06%) |
Aug 12, 2022 | 16.32 | 16.86 | 16.32 | 16.78 | 84,747 | -0.03(-0.18%) |
Aug 11, 2022 | 16.60 | 16.94 | 16.36 | 16.81 | 196,038 | +0.21(+1.27%) |
Aug 10, 2022 | 16.49 | 17.00 | 16.26 | 16.60 | 236,750 | -0.60(-3.49%) |
Aug 09, 2022 | 16.87 | 17.63 | 16.48 | 17.20 | 194,802 | -0.22(-1.26%) |
Aug 08, 2022 | 17.25 | 17.60 | 16.58 | 17.42 | 164,108 | +0.42(+2.47%) |
Aug 05, 2022 | 16.30 | 17.11 | 16.13 | 17.00 | 197,049 | +0.89(+5.52%) |
Aug 04, 2022 | 17.12 | 17.42 | 16.11 | 16.11 | 107,012 | -0.91(-5.35%) |
Aug 03, 2022 | 17.00 | 17.54 | 17.00 | 17.02 | 64,357 | +0.50(+3.03%) |
Aug 02, 2022 | 16.25 | 17.47 | 16.06 | 16.52 | 186,142 | +0.12(+0.73%) |
Jul 29, 2022 | 16.40 | 0 | -0.23(-1.38%) | |||
Jul 28, 2022 | 16.52 | 16.64 | 16.31 | 16.63 | 70,741 | -0.22(-1.31%) |
Jul 27, 2022 | 17.22 | 17.22 | 16.53 | 16.85 | 112,967 | -0.55(-3.16%) |
Jul 26, 2022 | 17.79 | 17.79 | 16.73 | 17.40 | 176,421 | -0.47(-2.63%) |
Jul 25, 2022 | 17.42 | 17.95 | 16.94 | 17.87 | 175,332 | +0.30(+1.71%) |
Jul 22, 2022 | 17.42 | 17.69 | 16.51 | 17.57 | 163,918 | +0.01(+0.06%) |
Jul 21, 2022 | 17.00 | 17.66 | 16.31 | 17.56 | 203,078 | +0.81(+4.84%) |
Jul 20, 2022 | 16.04 | 17.77 | 16.04 | 16.75 | 354,494 | +0.79(+4.95%) |
Jul 19, 2022 | 15.64 | 16.37 | 15.27 | 15.96 | 186,559 | +0.30(+1.92%) |
Jul 18, 2022 | 15.95 | 16.07 | 15.15 | 15.66 | 121,654 | +0.05(+0.32%) |
Jul 15, 2022 | 15.88 | 16.20 | 15.55 | 15.61 | 161,298 | -0.65(-4.00%) |
Jul 14, 2022 | 14.87 | 16.28 | 14.55 | 16.26 | 262,650 | +1.58(+10.76%) |
Jul 13, 2022 | 15.04 | 15.29 | 14.63 | 14.68 | 85,628 | -0.46(-3.04%) |
Jul 12, 2022 | 14.65 | 15.18 | 14.64 | 15.14 | 80,571 | +0.51(+3.49%) |
Jul 11, 2022 | 15.37 | 15.37 | 14.55 | 14.63 | 122,267 | -0.69(-4.50%) |
Jul 08, 2022 | 16.29 | 16.29 | 15.13 | 15.32 | 122,020 | -0.88(-5.43%) |
Jul 07, 2022 | 16.68 | 17.14 | 16.15 | 16.20 | 228,792 | -0.59(-3.51%) |
Jul 06, 2022 | 15.97 | 16.82 | 15.65 | 16.79 | 188,286 | +0.87(+5.46%) |
Jul 05, 2022 | 14.45 | 16.03 | 14.15 | 15.92 | 359,910 | +1.50(+10.40%) |
Jul 04, 2022 | 14.85 | 14.86 | 14.40 | 14.42 | 89,573 | -0.38(-2.57%) |
Jun 30, 2022 | 14.80 | 0 | -0.98(-6.21%) | |||
Jun 29, 2022 | 16.50 | 16.66 | 15.77 | 15.78 | 187,453 | -0.68(-4.13%) |
Jun 28, 2022 | 16.77 | 17.50 | 16.46 | 16.46 | 148,216 | -0.35(-2.08%) |
Jun 27, 2022 | 17.05 | 17.25 | 16.71 | 16.81 | 157,244 | +0.01(+0.06%) |
Jun 24, 2022 | 16.80 | 17.40 | 16.66 | 16.80 | 105,839 | +0.08(+0.48%) |
Jun 23, 2022 | 17.01 | 17.07 | 16.20 | 16.72 | 251,239 | +0.66(+4.11%) |
Jun 22, 2022 | 16.92 | 17.48 | 15.90 | 16.06 | 280,202 | -0.94(-5.53%) |
Jun 21, 2022 | 17.76 | 18.01 | 16.98 | 17.00 | 208,177 | -0.63(-3.57%) |
Jun 20, 2022 | 17.80 | 18.18 | 17.63 | 17.63 | 26,287 | +0.12(+0.69%) |
Jun 17, 2022 | 17.86 | 18.54 | 17.44 | 17.51 | 255,262 | -0.04(-0.23%) |
Jun 16, 2022 | 17.11 | 18.13 | 17.11 | 17.55 | 145,951 | +0.03(+0.17%) |
Jun 15, 2022 | 16.86 | 17.80 | 16.86 | 17.52 | 135,991 | +0.41(+2.40%) |
Jun 14, 2022 | 17.25 | 17.58 | 16.82 | 17.11 | 197,328 | -0.16(-0.93%) |
Jun 13, 2022 | 17.28 | 17.80 | 17.08 | 17.27 | 107,514 | -0.26(-1.48%) |
Jun 10, 2022 | 17.12 | 18.60 | 17.10 | 17.53 | 186,302 | +0.23(+1.33%) |
Jun 09, 2022 | 17.72 | 17.86 | 17.22 | 17.30 | 186,842 | -0.35(-1.98%) |
Jun 08, 2022 | 18.09 | 18.30 | 17.65 | 17.65 | 140,734 | -0.40(-2.22%) |
Jun 07, 2022 | 18.40 | 18.53 | 18.05 | 18.05 | 169,883 | -0.17(-0.93%) |
Jun 06, 2022 | 18.55 | 18.55 | 18.21 | 18.22 | 289,585 | -0.07(-0.38%) |
Jun 03, 2022 | 18.23 | 18.58 | 17.97 | 18.29 | 220,544 | +0.02(+0.11%) |
Jun 02, 2022 | 18.08 | 18.55 | 17.81 | 18.27 | 149,426 | -0.49(-2.61%) |
Jun 01, 2022 | 18.57 | 18.83 | 17.85 | 18.76 | 381,135 | +0.04(+0.21%) |
May 31, 2022 | 18.29 | 18.72 | 17.74 | 18.72 | 243,315 | +0.61(+3.37%) |
May 30, 2022 | 18.61 | 18.78 | 17.98 | 18.11 | 73,399 | -0.34(-1.84%) |
May 27, 2022 | 18.28 | 18.69 | 17.94 | 18.45 | 152,132 | -0.16(-0.86%) |
May 26, 2022 | 18.16 | 19.47 | 18.16 | 18.61 | 176,291 | +0.51(+2.82%) |
May 25, 2022 | 18.51 | 18.84 | 18.10 | 18.10 | 211,236 | -0.28(-1.52%) |
May 24, 2022 | 19.20 | 19.20 | 18.20 | 18.38 | 241,346 | -0.87(-4.52%) |
May 20, 2022 | 19.25 | 0 | +0.37(+1.96%) | |||
May 19, 2022 | 18.42 | 19.10 | 18.20 | 18.88 | 57,925 | +0.38(+2.05%) |
May 18, 2022 | 18.80 | 19.25 | 18.34 | 18.50 | 242,708 | -0.31(-1.65%) |
May 17, 2022 | 18.95 | 19.75 | 18.29 | 18.81 | 213,453 | +0.17(+0.91%) |
May 16, 2022 | 19.13 | 19.48 | 18.56 | 18.64 | 131,753 | -0.31(-1.64%) |
May 13, 2022 | 18.79 | 19.17 | 18.03 | 18.95 | 414,068 | +0.68(+3.72%) |
May 12, 2022 | 17.50 | 19.30 | 17.00 | 18.27 | 391,347 | +0.61(+3.45%) |
May 11, 2022 | 17.86 | 19.10 | 17.66 | 17.66 | 247,296 | -0.94(-5.05%) |
May 10, 2022 | 19.33 | 19.39 | 18.04 | 18.60 | 235,442 | +0.10(+0.54%) |
May 09, 2022 | 18.57 | 18.76 | 17.33 | 18.50 | 161,954 | -0.55(-2.89%) |
May 06, 2022 | 17.46 | 19.10 | 16.46 | 19.05 | 341,900 | +2.54(+15.38%) |
May 05, 2022 | 17.60 | 17.61 | 16.35 | 16.51 | 293,603 | -1.02(-5.82%) |
May 04, 2022 | 17.79 | 17.79 | 17.00 | 17.53 | 345,822 | +0.08(+0.46%) |
May 03, 2022 | 18.15 | 18.49 | 17.38 | 17.45 | 266,469 | -0.75(-4.12%) |
May 02, 2022 | 18.49 | 18.57 | 17.99 | 18.20 | 357,410 | -0.31(-1.67%) |
Apr 29, 2022 | 18.90 | 19.43 | 18.51 | 18.51 | 158,171 | -0.43(-2.27%) |
Apr 28, 2022 | 19.67 | 19.68 | 18.68 | 18.94 | 502,886 | -0.40(-2.07%) |
Apr 27, 2022 | 20.42 | 20.75 | 19.20 | 19.34 | 336,956 | -1.14(-5.57%) |
Apr 26, 2022 | 21.09 | 21.09 | 20.48 | 20.48 | 232,167 | -0.62(-2.94%) |
Apr 25, 2022 | 21.07 | 21.37 | 20.45 | 21.10 | 479,927 | -0.19(-0.89%) |
Apr 22, 2022 | 21.54 | 22.00 | 21.29 | 21.29 | 285,738 | -0.27(-1.25%) |
Apr 21, 2022 | 21.96 | 22.22 | 21.37 | 21.56 | 150,369 | -0.46(-2.09%) |
Apr 20, 2022 | 22.40 | 22.65 | 21.94 | 22.02 | 63,573 | -0.94(-4.09%) |
Apr 19, 2022 | 21.93 | 22.96 | 21.75 | 22.96 | 89,265 | +1.01(+4.60%) |
Apr 18, 2022 | 22.89 | 22.91 | 21.72 | 21.95 | 336,356 | -1.05(-4.57%) |
Apr 14, 2022 | 23.00 | 0 | -0.36(-1.54%) | |||
Apr 13, 2022 | 23.99 | 24.26 | 23.20 | 23.36 | 179,849 | -0.65(-2.71%) |
Apr 12, 2022 | 24.38 | 24.82 | 23.65 | 24.01 | 213,968 | -0.23(-0.95%) |
Apr 11, 2022 | 24.41 | 25.50 | 24.24 | 24.24 | 169,458 | -0.67(-2.69%) |
Apr 08, 2022 | 25.60 | 25.96 | 24.78 | 24.91 | 89,330 | -0.69(-2.70%) |
Apr 07, 2022 | 24.70 | 25.81 | 23.68 | 25.60 | 166,752 | +0.85(+3.43%) |
Apr 06, 2022 | 25.01 | 25.31 | 24.38 | 24.75 | 238,303 | -0.73(-2.86%) |
Apr 05, 2022 | 25.62 | 25.93 | 24.51 | 25.48 | 173,740 | -0.71(-2.71%) |
Apr 04, 2022 | 27.00 | 27.00 | 25.62 | 26.19 | 118,023 | -0.35(-1.32%) |
Apr 01, 2022 | 26.44 | 27.42 | 25.94 | 26.54 | 232,296 | +0.24(+0.91%) |
Mar 31, 2022 | 25.83 | 26.33 | 25.67 | 26.30 | 167,520 | +0.90(+3.54%) |
Mar 30, 2022 | 24.99 | 26.50 | 24.63 | 25.40 | 254,922 | -0.48(-1.85%) |
Mar 29, 2022 | 25.45 | 26.44 | 25.07 | 25.88 | 262,187 | +0.30(+1.17%) |
Mar 28, 2022 | 25.73 | 25.94 | 24.59 | 25.58 | 189,161 | -0.15(-0.58%) |
Mar 25, 2022 | 27.00 | 27.95 | 25.18 | 25.73 | 488,787 | +0.18(+0.70%) |
Mar 24, 2022 | 24.10 | 25.68 | 23.98 | 25.55 | 261,293 | +1.30(+5.36%) |
Mar 23, 2022 | 24.99 | 25.44 | 23.88 | 24.25 | 163,766 | -0.45(-1.82%) |
Mar 22, 2022 | 24.60 | 25.29 | 24.60 | 24.70 | 103,320 | -0.06(-0.24%) |
Mar 21, 2022 | 25.45 | 25.58 | 24.17 | 24.76 | 154,505 | -0.45(-1.79%) |
Mar 18, 2022 | 24.50 | 25.39 | 24.06 | 25.21 | 111,311 | +0.98(+4.04%) |
Mar 17, 2022 | 23.28 | 24.72 | 22.84 | 24.23 | 171,042 | +1.43(+6.27%) |
Mar 16, 2022 | 22.21 | 22.95 | 21.91 | 22.80 | 174,901 | +1.00(+4.59%) |
Mar 15, 2022 | 22.64 | 22.64 | 21.71 | 21.80 | 216,824 | -0.22(-1.00%) |
Mar 14, 2022 | 23.75 | 24.05 | 21.97 | 22.02 | 212,659 | -1.62(-6.85%) |
Mar 11, 2022 | 24.67 | 24.67 | 23.23 | 23.64 | 128,966 | -0.61(-2.52%) |
Mar 10, 2022 | 24.40 | 24.61 | 23.56 | 24.25 | 174,654 | +0.04(+0.17%) |
Mar 09, 2022 | 24.51 | 25.32 | 24.21 | 24.21 | 138,213 | +0.04(+0.17%) |
Mar 08, 2022 | 23.76 | 25.07 | 23.52 | 24.17 | 261,458 | +0.20(+0.83%) |
Mar 07, 2022 | 24.61 | 25.17 | 23.72 | 23.97 | 201,378 | -1.18(-4.69%) |
Mar 04, 2022 | 24.96 | 25.30 | 24.60 | 25.15 | 144,163 | +0.05(+0.20%) |
Mar 03, 2022 | 25.49 | 25.66 | 24.72 | 25.10 | 204,099 | -0.15(-0.59%) |
Mar 02, 2022 | 25.53 | 25.93 | 25.10 | 25.25 | 187,534 | -0.47(-1.83%) |