Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.600 | 5.695 | 5.350 | 5.400 | 22,459 | -0.29(-5.18%) |
Sep 29, 2022 | 5.825 | 6.000 | 5.455 | 5.695 | 20,059 | +0.09(+1.61%) |
Sep 28, 2022 | 5.760 | 5.800 | 5.375 | 5.605 | 29,257 | +0.12(+2.09%) |
Sep 27, 2022 | 7.000 | 7.100 | 5.250 | 5.490 | 75,083 | -1.33(-19.50%) |
Sep 26, 2022 | 6.850 | 7.125 | 6.705 | 6.820 | 12,253 | -0.18(-2.57%) |
Sep 23, 2022 | 7.175 | 7.555 | 6.730 | 7.000 | 12,629 | -0.11(-1.48%) |
Sep 22, 2022 | 7.470 | 7.470 | 6.830 | 7.105 | 19,183 | -0.22(-3.00%) |
Sep 21, 2022 | 7.500 | 7.500 | 7.000 | 7.325 | 21,361 | -0.17(-2.33%) |
Sep 20, 2022 | 7.500 | 7.555 | 7.000 | 7.500 | 19,610 | +0.21(+2.95%) |
Sep 19, 2022 | 7.500 | 7.520 | 6.800 | 7.285 | 24,268 | -0.21(-2.87%) |
Sep 16, 2022 | 8.250 | 8.250 | 7.350 | 7.500 | 14,584 | -0.42(-5.36%) |
Sep 15, 2022 | 8.255 | 8.475 | 7.670 | 7.925 | 18,137 | -0.08(-0.94%) |
Sep 14, 2022 | 7.845 | 8.375 | 7.725 | 8.000 | 22,709 | -0.06(-0.81%) |
Sep 13, 2022 | 8.375 | 8.375 | 7.700 | 8.065 | 18,658 | +0.01(+0.12%) |
Sep 12, 2022 | 8.750 | 8.750 | 7.615 | 8.055 | 27,096 | -0.38(-4.45%) |
Sep 09, 2022 | 7.445 | 9.170 | 7.135 | 8.430 | 97,209 | +1.13(+15.48%) |
Sep 08, 2022 | 7.355 | 7.390 | 6.795 | 7.300 | 23,404 | -0.08(-1.02%) |
Sep 07, 2022 | 7.275 | 7.500 | 6.955 | 7.375 | 27,176 | +0.03(+0.34%) |
Sep 06, 2022 | 7.500 | 7.695 | 7.050 | 7.350 | 36,749 | -0.35(-4.55%) |
Sep 02, 2022 | 7.500 | 7.800 | 7.380 | 7.700 | 7,696 | +0.21(+2.80%) |
Sep 01, 2022 | 7.805 | 7.840 | 7.260 | 7.490 | 25,812 | -0.26(-3.42%) |
Aug 31, 2022 | 7.750 | 7.870 | 7.600 | 7.755 | 14,995 | +0.01(+0.19%) |
Aug 30, 2022 | 8.000 | 8.000 | 7.620 | 7.740 | 21,294 | +0.05(+0.65%) |
Aug 29, 2022 | 7.610 | 8.280 | 7.570 | 7.690 | 27,542 | -0.24(-3.09%) |
Aug 26, 2022 | 8.055 | 8.400 | 7.875 | 7.935 | 32,105 | -0.42(-5.03%) |
Aug 25, 2022 | 8.375 | 8.750 | 8.075 | 8.355 | 66,199 | +0.03(+0.30%) |
Aug 24, 2022 | 8.100 | 8.470 | 8.000 | 8.330 | 35,330 | +0.12(+1.46%) |
Aug 23, 2022 | 8.135 | 8.490 | 8.000 | 8.210 | 30,620 | -0.15(-1.79%) |
Aug 22, 2022 | 8.085 | 8.650 | 7.525 | 8.360 | 47,980 | +0.02(+0.30%) |
Aug 19, 2022 | 8.750 | 8.750 | 8.025 | 8.335 | 33,611 | -0.35(-4.09%) |
Aug 18, 2022 | 8.740 | 9.000 | 8.100 | 8.690 | 48,411 | +0.02(+0.23%) |
Aug 17, 2022 | 8.950 | 9.450 | 8.550 | 8.670 | 49,861 | -0.34(-3.77%) |
Aug 16, 2022 | 9.455 | 9.495 | 8.900 | 9.010 | 45,175 | -0.30(-3.22%) |
Aug 15, 2022 | 9.500 | 10.00 | 9.010 | 9.310 | 48,761 | -0.07(-0.75%) |
Aug 12, 2022 | 9.610 | 10.00 | 9.250 | 9.380 | 57,580 | +0.04(+0.37%) |
Aug 11, 2022 | 9.000 | 9.750 | 9.000 | 9.345 | 52,345 | +0.20(+2.13%) |
Aug 10, 2022 | 9.100 | 9.750 | 9.050 | 9.150 | 48,087 | +0.10(+1.10%) |
Aug 09, 2022 | 11.00 | 11.20 | 8.925 | 9.050 | 180,630 | -0.95(-9.50%) |
Aug 08, 2022 | 10.00 | 10.62 | 9.850 | 10.00 | 35,088 | -0.40(-3.85%) |
Aug 05, 2022 | 10.40 | 10.62 | 9.750 | 10.40 | 73,794 | -0.57(-5.24%) |
Aug 04, 2022 | 12.00 | 12.00 | 10.00 | 10.97 | 106,244 | -1.28(-10.41%) |
Aug 03, 2022 | 18.00 | 20.00 | 11.29 | 12.25 | 956,638 | +3.39(+38.26%) |
Aug 02, 2022 | 8.600 | 9.940 | 8.600 | 8.860 | 12,072 | +0.07(+0.85%) |
Aug 01, 2022 | 9.500 | 9.500 | 8.600 | 8.785 | 14,078 | -0.67(-7.09%) |
Jul 29, 2022 | 9.760 | 10.50 | 9.165 | 9.455 | 9,509 | -0.30(-3.12%) |
Jul 28, 2022 | 10.00 | 10.49 | 9.525 | 9.760 | 4,349 | +0.28(+2.90%) |
Jul 27, 2022 | 10.10 | 10.10 | 9.050 | 9.485 | 8,599 | -0.41(-4.14%) |
Jul 26, 2022 | 9.935 | 10.50 | 8.805 | 9.895 | 10,003 | -0.04(-0.40%) |
Jul 25, 2022 | 11.03 | 11.03 | 9.600 | 9.935 | 6,922 | -0.31(-3.07%) |
Jul 22, 2022 | 11.08 | 11.28 | 10.00 | 10.25 | 14,526 | -1.03(-9.09%) |
Jul 21, 2022 | 11.50 | 11.51 | 10.50 | 11.28 | 9,496 | +0.13(+1.17%) |
Jul 20, 2022 | 11.00 | 11.72 | 11.00 | 11.14 | 10,048 | +0.14(+1.32%) |
Jul 19, 2022 | 11.11 | 11.45 | 10.18 | 11.00 | 14,339 | -0.13(-1.17%) |
Jul 18, 2022 | 11.95 | 12.09 | 10.76 | 11.13 | 25,259 | -1.16(-9.48%) |
Jul 15, 2022 | 12.60 | 13.23 | 11.62 | 12.29 | 21,376 | -0.20(-1.60%) |
Jul 14, 2022 | 12.50 | 13.00 | 11.51 | 12.49 | 26,362 | +0.13(+1.09%) |
Jul 13, 2022 | 12.50 | 12.75 | 11.40 | 12.36 | 8,924 | +0.01(+0.08%) |
Jul 12, 2022 | 13.00 | 13.50 | 11.60 | 12.35 | 14,166 | -0.59(-4.56%) |
Jul 11, 2022 | 13.01 | 13.11 | 12.50 | 12.94 | 19,579 | +0.43(+3.48%) |
Jul 08, 2022 | 12.50 | 13.00 | 12.01 | 12.51 | 25,147 | +0.26(+2.08%) |
Jul 07, 2022 | 11.96 | 12.71 | 11.96 | 12.25 | 23,739 | +0.31(+2.64%) |
Jul 06, 2022 | 12.10 | 12.71 | 11.50 | 11.94 | 25,300 | -0.49(-3.94%) |
Jul 05, 2022 | 12.50 | 13.16 | 11.66 | 12.43 | 13,601 | -0.32(-2.55%) |
Jul 01, 2022 | 13.75 | 14.49 | 12.50 | 12.75 | 19,714 | -1.15(-8.27%) |
Jun 30, 2022 | 13.38 | 14.50 | 13.10 | 13.90 | 31,128 | -0.85(-5.76%) |
Jun 29, 2022 | 14.00 | 15.00 | 12.50 | 14.75 | 39,234 | +0.65(+4.61%) |
Jun 28, 2022 | 15.49 | 15.50 | 13.74 | 14.10 | 33,879 | -1.39(-9.00%) |
Jun 27, 2022 | 15.50 | 15.99 | 14.50 | 15.49 | 45,718 | +1.24(+8.74%) |
Jun 24, 2022 | 15.50 | 17.00 | 14.25 | 14.25 | 74,935 | -0.79(-5.25%) |
Jun 23, 2022 | 12.60 | 16.50 | 12.60 | 15.04 | 136,623 | +2.44(+19.37%) |
Jun 22, 2022 | 11.15 | 13.50 | 11.15 | 12.60 | 72,543 | +0.72(+6.11%) |
Jun 21, 2022 | 10.38 | 13.00 | 10.38 | 11.88 | 103,728 | +1.88(+18.75%) |
Jun 17, 2022 | 11.50 | 12.00 | 10.00 | 10.00 | 95,725 | -0.38(-3.71%) |
Jun 16, 2022 | 11.40 | 12.02 | 10.00 | 10.38 | 113,500 | -1.30(-11.13%) |
Jun 15, 2022 | 11.99 | 14.40 | 10.95 | 11.69 | 905,132 | +2.35(+25.11%) |
Jun 14, 2022 | 10.19 | 10.19 | 9.320 | 9.340 | 51,020 | -0.85(-8.34%) |
Jun 13, 2022 | 10.57 | 10.97 | 10.01 | 10.19 | 21,619 | -1.09(-9.66%) |
Jun 10, 2022 | 10.50 | 11.37 | 9.755 | 11.28 | 26,191 | +0.29(+2.59%) |
Jun 09, 2022 | 9.200 | 11.35 | 9.200 | 10.99 | 89,882 | +1.54(+16.29%) |
Jun 08, 2022 | 9.000 | 10.00 | 8.850 | 9.455 | 30,675 | +0.72(+8.24%) |
Jun 07, 2022 | 8.750 | 8.900 | 8.175 | 8.735 | 39,648 | +0.85(+10.78%) |
Jun 06, 2022 | 9.000 | 8.925 | 7.625 | 7.885 | 62,740 | -1.00(-11.20%) |
Jun 03, 2022 | 9.150 | 9.250 | 8.515 | 8.880 | 39,938 | +0.15(+1.72%) |
Jun 02, 2022 | 8.500 | 8.875 | 8.500 | 8.730 | 18,226 | +0.18(+2.05%) |
Jun 01, 2022 | 9.165 | 9.350 | 8.335 | 8.555 | 26,225 | -0.45(-4.94%) |
May 31, 2022 | 9.500 | 9.500 | 8.335 | 9.000 | 34,588 | -0.60(-6.25%) |
May 27, 2022 | 9.420 | 10.00 | 9.200 | 9.600 | 43,408 | +0.20(+2.13%) |
May 26, 2022 | 8.260 | 9.400 | 7.725 | 9.400 | 85,825 | +1.25(+15.34%) |
May 25, 2022 | 7.500 | 8.450 | 7.425 | 8.150 | 36,684 | +0.89(+12.26%) |
May 24, 2022 | 8.360 | 8.360 | 7.250 | 7.260 | 31,436 | -0.37(-4.85%) |
May 23, 2022 | 7.925 | 7.925 | 7.380 | 7.630 | 47,815 | -0.18(-2.30%) |
May 20, 2022 | 8.000 | 8.000 | 7.250 | 7.810 | 56,227 | -0.17(-2.07%) |
May 19, 2022 | 7.500 | 8.000 | 7.280 | 7.975 | 29,335 | +0.22(+2.90%) |
May 18, 2022 | 7.955 | 8.150 | 7.500 | 7.750 | 54,801 | -0.34(-4.20%) |
May 17, 2022 | 8.140 | 8.290 | 7.895 | 8.090 | 32,503 | -0.04(-0.49%) |
May 16, 2022 | 9.400 | 9.545 | 7.810 | 8.130 | 93,408 | -1.27(-13.51%) |
May 13, 2022 | 8.400 | 10.20 | 7.700 | 9.400 | 182,235 | +0.96(+11.37%) |
May 12, 2022 | 7.055 | 8.780 | 7.030 | 8.440 | 163,302 | +0.84(+11.05%) |
May 11, 2022 | 8.250 | 8.500 | 7.500 | 7.600 | 32,535 | -0.90(-10.59%) |
May 10, 2022 | 8.750 | 8.995 | 8.250 | 8.500 | 64,871 | -0.35(-3.95%) |
May 09, 2022 | 10.05 | 10.05 | 8.210 | 8.850 | 59,954 | -1.52(-14.62%) |
May 06, 2022 | 10.50 | 10.50 | 9.500 | 10.37 | 76,491 | -0.23(-2.17%) |
May 05, 2022 | 13.00 | 13.35 | 10.54 | 10.60 | 122,820 | -2.87(-21.29%) |
May 04, 2022 | 13.44 | 13.68 | 12.90 | 13.46 | 56,754 | +0.01(+0.04%) |
May 03, 2022 | 13.00 | 14.00 | 12.90 | 13.46 | 73,669 | -0.04(-0.33%) |
May 02, 2022 | 13.75 | 14.08 | 12.75 | 13.50 | 92,131 | -1.00(-6.90%) |
Apr 29, 2022 | 14.50 | 14.50 | 13.50 | 14.50 | 88,649 | -0.60(-3.94%) |
Apr 28, 2022 | 14.00 | 15.24 | 13.50 | 15.10 | 92,996 | +0.60(+4.10%) |
Apr 27, 2022 | 18.47 | 18.57 | 14.25 | 14.50 | 370,237 | -2.88(-16.55%) |
Apr 26, 2022 | 15.00 | 18.00 | 15.00 | 17.38 | 184,539 | +2.22(+14.69%) |
Apr 25, 2022 | 13.60 | 15.17 | 13.00 | 15.15 | 61,045 | +1.03(+7.26%) |
Apr 22, 2022 | 13.75 | 15.00 | 13.55 | 14.12 | 29,055 | +0.12(+0.89%) |
Apr 21, 2022 | 14.99 | 14.99 | 13.57 | 14.00 | 18,046 | -0.38(-2.68%) |
Apr 20, 2022 | 14.50 | 14.50 | 13.55 | 14.38 | 17,540 | -0.12(-0.79%) |
Apr 19, 2022 | 14.50 | 14.84 | 14.00 | 14.50 | 23,297 | +0.11(+0.73%) |
Apr 18, 2022 | 15.50 | 15.49 | 14.00 | 14.39 | 28,350 | -1.55(-9.75%) |
Apr 14, 2022 | 17.00 | 17.50 | 15.50 | 15.95 | 35,597 | -0.48(-2.95%) |
Apr 13, 2022 | 17.62 | 18.00 | 16.15 | 16.43 | 55,518 | -0.82(-4.72%) |
Apr 12, 2022 | 20.50 | 21.75 | 15.85 | 17.25 | 126,557 | -7.64(-30.71%) |
Apr 11, 2022 | 18.50 | 42.00 | 15.50 | 24.89 | 587,101 | +6.51(+35.41%) |
Apr 08, 2022 | 18.53 | 19.65 | 18.20 | 18.39 | 2,076 | -0.14(-0.78%) |
Apr 07, 2022 | 19.50 | 19.75 | 18.02 | 18.53 | 3,066 | -0.72(-3.74%) |
Apr 06, 2022 | 19.45 | 19.95 | 18.75 | 19.25 | 3,511 | -0.52(-2.63%) |
Apr 05, 2022 | 23.00 | 23.00 | 19.50 | 19.77 | 13,750 | -0.48(-2.37%) |
Apr 04, 2022 | 20.48 | 20.48 | 19.50 | 20.25 | 2,275 | +0.75(+3.85%) |
Apr 01, 2022 | 20.20 | 20.75 | 19.05 | 19.50 | 4,697 | -0.39(-1.99%) |
Mar 31, 2022 | 19.25 | 20.75 | 19.00 | 19.89 | 7,311 | +0.68(+3.54%) |
Mar 30, 2022 | 18.50 | 19.80 | 18.50 | 19.21 | 5,906 | +0.46(+2.45%) |
Mar 29, 2022 | 19.50 | 19.49 | 18.60 | 18.75 | 2,107 | -0.01(-0.03%) |
Mar 28, 2022 | 19.50 | 19.50 | 18.33 | 18.76 | 3,729 | -0.51(-2.67%) |
Mar 25, 2022 | 19.06 | 19.52 | 19.00 | 19.27 | 2,408 | -0.38(-1.91%) |
Mar 24, 2022 | 20.00 | 19.95 | 19.02 | 19.65 | 3,545 | +0.02(+0.10%) |
Mar 23, 2022 | 18.98 | 19.95 | 18.50 | 19.63 | 4,654 | +0.65(+3.45%) |
Mar 22, 2022 | 18.50 | 19.00 | 18.00 | 18.98 | 5,269 | +0.57(+3.07%) |
Mar 21, 2022 | 18.00 | 18.80 | 16.60 | 18.41 | 4,609 | -0.09(-0.46%) |
Mar 18, 2022 | 17.50 | 18.80 | 17.32 | 18.50 | 12,504 | +0.50(+2.78%) |
Mar 17, 2022 | 17.00 | 19.00 | 16.50 | 18.00 | 16,831 | +1.75(+10.74%) |
Mar 16, 2022 | 17.00 | 17.00 | 15.50 | 16.25 | 4,868 | +0.75(+4.84%) |
Mar 15, 2022 | 15.40 | 15.95 | 15.09 | 15.50 | 3,768 | +0.14(+0.94%) |
Mar 14, 2022 | 16.95 | 17.00 | 15.03 | 15.36 | 6,118 | -1.15(-6.97%) |
Mar 11, 2022 | 17.00 | 17.30 | 16.25 | 16.50 | 4,548 | -0.54(-3.14%) |
Mar 10, 2022 | 17.48 | 17.50 | 16.75 | 17.04 | 2,682 | -0.43(-2.43%) |
Mar 09, 2022 | 18.48 | 18.75 | 16.55 | 17.46 | 11,549 | +0.01(+0.06%) |
Mar 08, 2022 | 17.00 | 18.16 | 16.75 | 17.45 | 4,835 | +0.69(+4.15%) |
Mar 07, 2022 | 18.50 | 18.50 | 16.75 | 16.76 | 6,588 | -1.40(-7.71%) |
Mar 04, 2022 | 18.75 | 19.00 | 18.00 | 18.16 | 4,732 | -0.54(-2.91%) |
Mar 03, 2022 | 19.00 | 19.67 | 18.00 | 18.70 | 4,368 | -0.33(-1.73%) |
Mar 02, 2022 | 18.74 | 19.75 | 17.86 | 19.04 | 15,763 | +1.18(+6.64%) |
Mar 01, 2022 | 18.50 | 18.74 | 17.85 | 17.85 | 5,316 | -0.40(-2.22%) |
Feb 28, 2022 | 18.09 | 18.73 | 17.92 | 18.25 | 7,600 | -0.25(-1.32%) |
Feb 25, 2022 | 19.35 | 18.75 | 18.50 | 18.50 | 5,991 | -0.90(-4.64%) |
Feb 24, 2022 | 18.50 | 19.50 | 17.50 | 19.40 | 16,408 | -0.24(-1.22%) |
Feb 23, 2022 | 19.75 | 20.52 | 19.50 | 19.64 | 3,911 | +0.41(+2.13%) |
Feb 22, 2022 | 20.00 | 20.25 | 18.00 | 19.23 | 5,608 | -1.21(-5.92%) |
Feb 18, 2022 | 20.44 | 0 | -0.46(-2.20%) | |||
Feb 17, 2022 | 21.44 | 21.95 | 20.52 | 20.90 | 8,011 | -1.08(-4.89%) |
Feb 16, 2022 | 23.00 | 23.00 | 19.82 | 21.98 | 13,460 | -1.32(-5.69%) |
Feb 15, 2022 | 22.50 | 23.80 | 22.50 | 23.30 | 8,955 | +0.80(+3.56%) |
Feb 14, 2022 | 21.81 | 23.50 | 21.05 | 22.50 | 21,733 | +0.02(+0.07%) |
Feb 11, 2022 | 23.35 | 23.74 | 22.14 | 22.48 | 6,736 | -0.46(-2.00%) |
Feb 10, 2022 | 22.50 | 23.80 | 21.75 | 22.95 | 6,672 | +0.34(+1.53%) |
Feb 09, 2022 | 22.50 | 23.30 | 21.00 | 22.60 | 4,435 | +0.10(+0.44%) |
Feb 08, 2022 | 22.50 | 22.90 | 22.05 | 22.50 | 2,658 | +0.27(+1.19%) |
Feb 07, 2022 | 22.87 | 22.87 | 21.05 | 22.23 | 5,663 | -0.51(-2.24%) |
Feb 04, 2022 | 22.18 | 22.83 | 21.11 | 22.75 | 2,850 | +1.06(+4.89%) |
Feb 03, 2022 | 21.58 | 23.07 | 20.66 | 21.68 | 7,463 | -0.57(-2.54%) |
Feb 02, 2022 | 23.30 | 23.30 | 20.23 | 22.25 | 5,471 | -0.15(-0.67%) |
Feb 01, 2022 | 21.50 | 24.50 | 21.32 | 22.40 | 11,310 | +1.65(+7.95%) |
Jan 31, 2022 | 18.50 | 20.75 | 10,621 | +2.07(+11.08%) | ||
Jan 28, 2022 | 18.50 | 21.00 | 17.52 | 18.68 | 9,707 | +0.98(+5.54%) |
Jan 27, 2022 | 20.50 | 20.50 | 17.70 | 17.70 | 7,019 | -2.03(-10.27%) |
Jan 26, 2022 | 19.50 | 21.50 | 19.16 | 19.73 | 8,646 | -0.17(-0.85%) |
Jan 25, 2022 | 18.50 | 20.10 | 18.00 | 19.89 | 10,223 | +1.39(+7.51%) |
Jan 24, 2022 | 19.51 | 19.86 | 16.65 | 18.50 | 19,432 | -1.25(-6.30%) |
Jan 21, 2022 | 20.50 | 20.89 | 19.10 | 19.75 | 20,226 | -1.07(-5.16%) |
Jan 20, 2022 | 22.00 | 22.48 | 20.05 | 20.82 | 12,414 | -0.57(-2.69%) |
Jan 19, 2022 | 22.36 | 22.83 | 20.80 | 21.40 | 8,725 | -1.27(-5.58%) |
Jan 18, 2022 | 23.00 | 23.55 | 22.05 | 22.66 | 7,555 | -1.29(-5.37%) |
Jan 14, 2022 | 23.95 | 0 | +1.45(+6.42%) | |||
Jan 13, 2022 | 23.50 | 24.40 | 22.50 | 22.50 | 11,122 | -2.00(-8.14%) |
Jan 12, 2022 | 25.00 | 26.50 | 23.50 | 24.50 | 69,165 | -0.40(-1.61%) |
Jan 11, 2022 | 25.50 | 25.85 | 24.50 | 24.90 | 11,853 | -0.70(-2.73%) |
Jan 10, 2022 | 26.00 | 26.07 | 24.65 | 25.60 | 10,518 | -0.47(-1.82%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.25 | 26.07 | 10,061 | +0.04(+0.15%) |
Jan 06, 2022 | 25.50 | 27.48 | 25.25 | 26.04 | 7,106 | +0.09(+0.33%) |
Jan 05, 2022 | 27.50 | 27.98 | 25.45 | 25.95 | 16,298 | -1.41(-5.15%) |
Jan 04, 2022 | 29.00 | 28.88 | 27.00 | 27.36 | 8,955 | +0.30(+1.13%) |
Jan 03, 2022 | 26.00 | 27.45 | 26.00 | 27.05 | 7,160 | +1.55(+6.10%) |
Dec 31, 2021 | 26.00 | 26.50 | 25.50 | 25.50 | 21,010 | -0.60(-2.30%) |
Dec 30, 2021 | 26.50 | 27.50 | 25.82 | 26.10 | 15,404 | -0.34(-1.29%) |
Dec 29, 2021 | 26.32 | 26.82 | 25.50 | 26.44 | 9,434 | -0.23(-0.88%) |
Dec 28, 2021 | 29.14 | 29.23 | 26.03 | 26.68 | 27,695 | -2.55(-8.74%) |
Dec 27, 2021 | 30.00 | 30.73 | 28.00 | 29.23 | 22,887 | -0.51(-1.71%) |
Dec 23, 2021 | 30.09 | 30.29 | 29.25 | 29.74 | 8,996 | -0.14(-0.45%) |
Dec 22, 2021 | 32.00 | 32.00 | 29.56 | 29.88 | 6,233 | -0.12(-0.42%) |
Dec 21, 2021 | 30.54 | 30.75 | 30.00 | 30.00 | 10,373 | -0.50(-1.64%) |
Dec 20, 2021 | 29.50 | 31.00 | 29.50 | 30.50 | 12,893 | -0.90(-2.87%) |
Dec 17, 2021 | 30.41 | 31.95 | 29.50 | 31.40 | 15,092 | +0.40(+1.29%) |
Dec 16, 2021 | 32.00 | 33.13 | 30.06 | 31.00 | 9,984 | -0.84(-2.62%) |
Dec 15, 2021 | 31.50 | 33.90 | 29.55 | 31.84 | 14,933 | -0.88(-2.68%) |
Dec 14, 2021 | 32.10 | 33.50 | 32.10 | 32.71 | 4,797 | -0.59(-1.77%) |
Dec 13, 2021 | 32.55 | 34.50 | 32.55 | 33.30 | 7,097 | +0.30(+0.92%) |
Dec 10, 2021 | 34.00 | 34.99 | 32.51 | 32.99 | 8,016 | -1.01(-2.96%) |
Dec 09, 2021 | 36.50 | 36.54 | 33.64 | 34.00 | 8,030 | -1.51(-4.25%) |
Dec 08, 2021 | 34.50 | 36.35 | 32.65 | 35.51 | 15,561 | +3.02(+9.28%) |
Dec 07, 2021 | 30.00 | 33.45 | 29.50 | 32.49 | 14,331 | +2.49(+8.32%) |
Dec 06, 2021 | 25.75 | 30.30 | 25.00 | 30.00 | 25,743 | +1.33(+4.64%) |
Dec 03, 2021 | 31.50 | 31.50 | 28.00 | 28.67 | 22,438 | -2.83(-8.98%) |
Dec 02, 2021 | 33.00 | 33.00 | 30.77 | 31.50 | 17,857 | -1.36(-4.14%) |
Dec 01, 2021 | 35.00 | 35.99 | 32.73 | 32.86 | 15,968 | -2.14(-6.11%) |
Nov 30, 2021 | 36.00 | 36.38 | 34.50 | 35.00 | 8,156 | -1.00(-2.78%) |
Nov 29, 2021 | 36.50 | 37.60 | 35.26 | 36.00 | 17,822 | -1.66(-4.40%) |
Nov 26, 2021 | 36.98 | 37.80 | 35.78 | 37.66 | 11,345 | -0.46(-1.21%) |
Nov 24, 2021 | 38.00 | 38.49 | 36.76 | 38.12 | 11,205 | +1.02(+2.75%) |
Nov 23, 2021 | 36.00 | 37.66 | 35.76 | 37.09 | 11,160 | +0.53(+1.46%) |
Nov 22, 2021 | 39.50 | 39.60 | 36.44 | 36.56 | 18,792 | -2.34(-6.00%) |
Nov 19, 2021 | 38.00 | 39.90 | 37.50 | 38.90 | 11,318 | -0.10(-0.26%) |
Nov 18, 2021 | 41.00 | 38.99 | 38.25 | 38.99 | 24,953 | -1.92(-4.69%) |
Nov 17, 2021 | 41.26 | 42.11 | 39.10 | 40.91 | 28,408 | -1.20(-2.84%) |
Nov 16, 2021 | 44.55 | 44.55 | 41.49 | 42.11 | 27,958 | -1.63(-3.73%) |
Nov 15, 2021 | 44.00 | 45.00 | 43.50 | 43.74 | 19,348 | -0.95(-2.14%) |
Nov 12, 2021 | 45.28 | 46.46 | 44.25 | 44.70 | 14,842 | -0.37(-0.81%) |
Nov 11, 2021 | 45.00 | 47.49 | 44.95 | 45.06 | 18,243 | -1.44(-3.10%) |
Nov 10, 2021 | 47.00 | 46.50 | 20,591 | -0.88(-1.87%) | ||
Nov 09, 2021 | 49.50 | 49.50 | 46.00 | 47.38 | 27,142 | -0.62(-1.28%) |
Nov 08, 2021 | 48.50 | 49.99 | 47.50 | 48.00 | 43,541 | +0.95(+2.01%) |
Nov 05, 2021 | 44.50 | 48.00 | 44.06 | 47.05 | 66,918 | +2.66(+5.98%) |
Nov 04, 2021 | 46.49 | 46.49 | 43.01 | 44.40 | 43,659 | -1.60(-3.48%) |
Nov 03, 2021 | 43.50 | 52.50 | 42.10 | 46.00 | 120,358 | +2.55(+5.87%) |
Nov 02, 2021 | 43.00 | 43.50 | 41.75 | 43.45 | 22,976 | +0.56(+1.31%) |
Nov 01, 2021 | 43.96 | 43.64 | 42.05 | 42.89 | 21,846 | -0.75(-1.72%) |
Oct 29, 2021 | 44.42 | 44.50 | 42.75 | 43.64 | 11,604 | +0.23(+0.54%) |
Oct 28, 2021 | 44.00 | 44.99 | 42.12 | 43.41 | 17,970 | +0.65(+1.51%) |
Oct 27, 2021 | 45.50 | 46.50 | 42.11 | 42.76 | 21,857 | -2.11(-4.69%) |
Oct 26, 2021 | 44.00 | 44.87 | 32,462 | +0.77(+1.73%) | ||
Oct 25, 2021 | 45.00 | 45.00 | 43.76 | 44.10 | 28,207 | -1.41(-3.09%) |
Oct 22, 2021 | 46.61 | 45.51 | 42,860 | -1.32(-2.83%) | ||
Oct 21, 2021 | 49.50 | 51.50 | 46.00 | 46.83 | 51,771 | -5.17(-9.94%) |
Oct 20, 2021 | 50.00 | 52.00 | 45.90 | 52.00 | 71,957 | +1.00(+1.96%) |
Oct 19, 2021 | 41.50 | 55.00 | 40.16 | 51.00 | 244,059 | +8.51(+20.01%) |
Oct 18, 2021 | 43.50 | 46.50 | 41.15 | 42.49 | 25,268 | -0.75(-1.73%) |
Oct 15, 2021 | 45.00 | 47.25 | 42.20 | 43.24 | 42,709 | -2.02(-4.45%) |
Oct 14, 2021 | 49.93 | 50.50 | 43.50 | 45.26 | 98,887 | -4.73(-9.46%) |
Oct 13, 2021 | 51.00 | 54.00 | 46.50 | 49.99 | 183,290 | +2.19(+4.58%) |
Oct 12, 2021 | 43.50 | 49.44 | 42.50 | 47.80 | 133,707 | +6.06(+14.52%) |
Oct 11, 2021 | 38.28 | 43.00 | 38.28 | 41.74 | 80,813 | +3.46(+9.04%) |
Oct 08, 2021 | 39.50 | 40.00 | 38.00 | 38.28 | 18,147 | -1.72(-4.30%) |
Oct 07, 2021 | 39.00 | 41.00 | 38.50 | 40.00 | 57,799 | +2.00(+5.26%) |
Oct 06, 2021 | 37.56 | 39.99 | 37.03 | 38.00 | 32,470 | -0.85(-2.20%) |
Oct 05, 2021 | 39.66 | 41.50 | 37.00 | 38.85 | 78,138 | -0.89(-2.24%) |
Oct 04, 2021 | 42.75 | 43.00 | 39.05 | 39.74 | 62,458 | -1.76(-4.23%) |