Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.800 | 4.100 | 3.720 | 3.950 | 3,917,039 | +0.07(+1.80%) |
Sep 29, 2022 | 4.050 | 4.100 | 3.760 | 3.880 | 2,329,512 | -0.25(-6.05%) |
Sep 28, 2022 | 4.020 | 4.210 | 4.000 | 4.130 | 2,943,796 | +0.09(+2.23%) |
Sep 27, 2022 | 4.010 | 4.210 | 3.975 | 4.040 | 3,902,270 | +0.10(+2.54%) |
Sep 26, 2022 | 4.240 | 4.395 | 3.940 | 3.940 | 4,630,744 | -0.33(-7.73%) |
Sep 23, 2022 | 4.020 | 4.300 | 4.000 | 4.270 | 5,825,148 | +0.09(+2.28%) |
Sep 22, 2022 | 4.810 | 4.980 | 3.995 | 4.175 | 9,204,930 | -0.67(-13.92%) |
Sep 21, 2022 | 4.500 | 5.380 | 4.400 | 4.850 | 16,437,438 | +0.13(+2.75%) |
Sep 20, 2022 | 4.920 | 5.020 | 4.710 | 4.720 | 6,312,585 | -0.29(-5.79%) |
Sep 19, 2022 | 4.740 | 5.040 | 4.670 | 5.010 | 4,300,682 | +0.23(+4.81%) |
Sep 16, 2022 | 4.750 | 4.850 | 4.610 | 4.780 | 5,004,676 | -0.15(-3.04%) |
Sep 15, 2022 | 4.890 | 5.170 | 4.810 | 4.930 | 2,663,751 | +0.03(+0.61%) |
Sep 14, 2022 | 4.900 | 4.920 | 4.690 | 4.900 | 3,959,624 | +0.00(+0.00%) |
Sep 13, 2022 | 5.280 | 5.400 | 4.880 | 4.900 | 3,423,027 | -0.75(-13.27%) |
Sep 12, 2022 | 5.600 | 5.780 | 5.565 | 5.650 | 2,063,546 | +0.11(+1.99%) |
Sep 09, 2022 | 5.310 | 5.630 | 5.280 | 5.540 | 2,120,180 | +0.34(+6.54%) |
Sep 08, 2022 | 5.090 | 5.260 | 4.990 | 5.200 | 2,181,282 | +0.00(+0.00%) |
Sep 07, 2022 | 5.020 | 5.270 | 5.020 | 5.200 | 2,318,561 | +0.10(+1.96%) |
Sep 06, 2022 | 4.930 | 5.120 | 4.720 | 5.100 | 3,320,289 | +0.17(+3.45%) |
Sep 02, 2022 | 4.920 | 5.090 | 4.760 | 4.930 | 3,190,581 | +0.03(+0.61%) |
Sep 01, 2022 | 4.940 | 4.950 | 4.705 | 4.900 | 3,752,756 | -0.12(-2.39%) |
Aug 31, 2022 | 5.350 | 5.420 | 5.020 | 5.020 | 3,612,157 | -0.32(-5.99%) |
Aug 30, 2022 | 5.510 | 5.675 | 5.275 | 5.340 | 2,299,778 | -0.11(-2.02%) |
Aug 29, 2022 | 5.480 | 5.711 | 5.390 | 5.450 | 2,134,195 | -0.09(-1.62%) |
Aug 26, 2022 | 6.050 | 6.060 | 5.400 | 5.540 | 3,104,535 | -0.45(-7.51%) |
Aug 25, 2022 | 5.870 | 6.110 | 5.800 | 5.990 | 2,534,446 | +0.08(+1.35%) |
Aug 24, 2022 | 5.710 | 6.100 | 5.600 | 5.910 | 3,154,607 | +0.24(+4.23%) |
Aug 23, 2022 | 5.800 | 5.980 | 5.605 | 5.670 | 3,120,120 | -0.11(-1.90%) |
Aug 22, 2022 | 6.450 | 6.460 | 5.690 | 5.780 | 4,389,779 | -0.88(-13.28%) |
Aug 19, 2022 | 7.530 | 7.645 | 6.610 | 6.665 | 4,045,714 | -1.14(-14.66%) |
Aug 18, 2022 | 8.000 | 8.000 | 7.500 | 7.810 | 4,599,242 | -0.33(-4.05%) |
Aug 17, 2022 | 8.340 | 8.430 | 7.830 | 8.140 | 6,571,240 | -0.42(-4.91%) |
Aug 16, 2022 | 7.120 | 8.845 | 7.030 | 8.560 | 8,216,397 | +1.44(+20.22%) |
Aug 15, 2022 | 7.270 | 7.500 | 7.080 | 7.120 | 2,297,576 | -0.24(-3.26%) |
Aug 12, 2022 | 7.280 | 7.410 | 7.010 | 7.360 | 2,506,295 | +0.16(+2.22%) |
Aug 11, 2022 | 7.100 | 7.810 | 7.100 | 7.200 | 3,247,469 | +0.29(+4.20%) |
Aug 10, 2022 | 6.930 | 7.070 | 6.665 | 6.910 | 2,843,775 | +0.33(+5.02%) |
Aug 09, 2022 | 7.190 | 7.190 | 6.520 | 6.580 | 3,177,942 | -0.69(-9.49%) |
Aug 08, 2022 | 6.530 | 7.680 | 6.500 | 7.270 | 6,707,802 | +0.88(+13.77%) |
Aug 05, 2022 | 6.310 | 6.695 | 6.240 | 6.390 | 3,055,094 | -0.09(-1.39%) |
Aug 04, 2022 | 6.530 | 6.800 | 6.435 | 6.480 | 2,140,100 | +0.01(+0.15%) |
Aug 03, 2022 | 6.410 | 6.591 | 6.340 | 6.470 | 2,217,735 | +0.18(+2.86%) |
Aug 02, 2022 | 5.760 | 6.315 | 5.760 | 6.290 | 2,763,072 | +0.43(+7.34%) |
Aug 01, 2022 | 5.920 | 6.130 | 5.770 | 5.860 | 3,849,536 | -0.11(-1.84%) |
Jul 29, 2022 | 5.870 | 5.985 | 5.670 | 5.970 | 2,301,349 | +0.01(+0.17%) |
Jul 28, 2022 | 5.940 | 6.150 | 5.730 | 5.960 | 2,493,742 | +0.00(+0.00%) |
Jul 27, 2022 | 5.820 | 5.980 | 5.660 | 5.960 | 2,696,849 | +0.25(+4.38%) |
Jul 26, 2022 | 5.740 | 5.915 | 5.660 | 5.710 | 2,936,186 | -0.25(-4.19%) |
Jul 25, 2022 | 6.130 | 6.170 | 5.910 | 5.960 | 2,595,409 | -0.14(-2.30%) |
Jul 22, 2022 | 6.540 | 6.705 | 5.990 | 6.100 | 4,237,682 | -0.55(-8.27%) |
Jul 21, 2022 | 6.550 | 6.700 | 6.480 | 6.650 | 2,239,572 | +0.05(+0.76%) |
Jul 20, 2022 | 6.270 | 6.630 | 6.240 | 6.600 | 3,569,197 | +0.37(+5.94%) |
Jul 19, 2022 | 5.880 | 6.250 | 5.878 | 6.230 | 3,136,728 | +0.34(+5.77%) |
Jul 18, 2022 | 5.650 | 6.160 | 5.627 | 5.890 | 5,256,860 | +0.33(+5.94%) |
Jul 15, 2022 | 5.830 | 5.878 | 5.480 | 5.560 | 3,179,068 | -0.12(-2.11%) |
Jul 14, 2022 | 5.710 | 5.880 | 5.550 | 5.680 | 5,179,307 | -0.16(-2.74%) |
Jul 13, 2022 | 5.610 | 6.330 | 5.380 | 5.840 | 25,481,466 | +0.70(+13.62%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.010 | 5.140 | 3,637,119 | -0.02(-0.39%) |
Jul 11, 2022 | 5.420 | 5.465 | 5.016 | 5.160 | 2,982,108 | -0.26(-4.80%) |
Jul 08, 2022 | 5.240 | 5.600 | 5.240 | 5.420 | 4,221,710 | -0.04(-0.73%) |
Jul 07, 2022 | 5.200 | 5.475 | 5.145 | 5.460 | 2,672,411 | +0.27(+5.20%) |
Jul 06, 2022 | 5.250 | 5.490 | 4.920 | 5.190 | 3,235,225 | -0.08(-1.52%) |
Jul 05, 2022 | 4.880 | 5.345 | 4.660 | 5.270 | 4,815,693 | +0.37(+7.55%) |
Jul 01, 2022 | 5.000 | 5.150 | 4.800 | 4.900 | 4,737,175 | -0.04(-0.81%) |
Jun 30, 2022 | 5.260 | 5.300 | 4.880 | 4.940 | 4,321,656 | -0.44(-8.18%) |
Jun 29, 2022 | 5.500 | 5.500 | 5.280 | 5.380 | 2,831,974 | -0.13(-2.36%) |
Jun 28, 2022 | 5.810 | 5.990 | 5.500 | 5.510 | 3,794,389 | -0.31(-5.33%) |
Jun 27, 2022 | 6.240 | 6.340 | 5.735 | 5.820 | 3,918,885 | -0.36(-5.83%) |
Jun 24, 2022 | 6.060 | 6.440 | 6.020 | 6.180 | 4,331,280 | +0.16(+2.66%) |
Jun 23, 2022 | 5.790 | 6.130 | 5.755 | 6.020 | 3,355,997 | +0.25(+4.33%) |
Jun 22, 2022 | 5.790 | 6.055 | 5.700 | 5.770 | 3,833,722 | -0.09(-1.54%) |
Jun 21, 2022 | 6.100 | 6.440 | 5.850 | 5.860 | 4,157,317 | -0.22(-3.62%) |
Jun 17, 2022 | 6.280 | 6.341 | 6.020 | 6.080 | 4,642,729 | -0.07(-1.14%) |
Jun 16, 2022 | 6.500 | 6.525 | 6.050 | 6.150 | 3,434,228 | -0.66(-9.69%) |
Jun 15, 2022 | 6.240 | 6.910 | 6.210 | 6.810 | 5,313,814 | +0.59(+9.49%) |
Jun 14, 2022 | 6.400 | 6.570 | 6.070 | 6.220 | 4,880,428 | -0.12(-1.89%) |
Jun 13, 2022 | 6.030 | 6.390 | 5.850 | 6.340 | 5,126,389 | +0.00(+0.00%) |
Jun 10, 2022 | 6.530 | 6.910 | 6.180 | 6.340 | 11,184,631 | -1.44(-18.51%) |
Jun 09, 2022 | 8.630 | 8.915 | 7.660 | 7.780 | 9,303,662 | -0.91(-10.47%) |
Jun 08, 2022 | 8.160 | 8.850 | 8.120 | 8.690 | 3,418,309 | +0.45(+5.46%) |
Jun 07, 2022 | 8.360 | 8.440 | 7.880 | 8.240 | 4,534,834 | -0.39(-4.52%) |
Jun 06, 2022 | 9.040 | 9.130 | 8.465 | 8.630 | 3,054,392 | -0.15(-1.71%) |
Jun 03, 2022 | 8.490 | 9.020 | 8.320 | 8.780 | 3,943,968 | +0.02(+0.23%) |
Jun 02, 2022 | 8.170 | 8.920 | 8.080 | 8.760 | 2,676,583 | +0.65(+8.01%) |
Jun 01, 2022 | 8.580 | 8.935 | 8.025 | 8.110 | 2,232,165 | -0.36(-4.25%) |
May 31, 2022 | 8.630 | 8.745 | 8.260 | 8.470 | 2,864,816 | -0.12(-1.40%) |
May 27, 2022 | 8.320 | 8.830 | 8.320 | 8.590 | 2,137,144 | +0.30(+3.62%) |
May 26, 2022 | 7.650 | 8.470 | 7.615 | 8.290 | 3,068,713 | +0.73(+9.66%) |
May 25, 2022 | 7.090 | 7.710 | 7.060 | 7.560 | 3,841,359 | +0.48(+6.78%) |
May 24, 2022 | 8.110 | 8.110 | 6.995 | 7.080 | 3,997,648 | -1.31(-15.61%) |
May 23, 2022 | 8.250 | 8.400 | 7.835 | 8.390 | 1,926,867 | +0.09(+1.08%) |
May 20, 2022 | 8.330 | 8.420 | 7.850 | 8.300 | 2,381,349 | +0.07(+0.85%) |
May 19, 2022 | 7.680 | 8.545 | 7.590 | 8.230 | 2,874,363 | +0.51(+6.61%) |
May 18, 2022 | 7.910 | 8.100 | 7.595 | 7.720 | 3,130,034 | -0.51(-6.20%) |
May 17, 2022 | 7.960 | 8.471 | 7.665 | 8.230 | 2,704,884 | +0.55(+7.16%) |
May 16, 2022 | 8.170 | 8.340 | 7.640 | 7.680 | 3,010,247 | -0.55(-6.68%) |
May 13, 2022 | 7.580 | 8.265 | 7.580 | 8.230 | 5,712,311 | +0.89(+12.13%) |
May 12, 2022 | 7.170 | 7.985 | 6.710 | 7.340 | 6,175,910 | +0.05(+0.69%) |
May 11, 2022 | 8.320 | 8.350 | 7.240 | 7.290 | 6,197,709 | -1.01(-12.17%) |
May 10, 2022 | 8.900 | 9.200 | 8.040 | 8.300 | 3,518,579 | -0.26(-3.04%) |
May 09, 2022 | 9.300 | 9.330 | 8.540 | 8.560 | 3,985,428 | -0.99(-10.37%) |
May 06, 2022 | 10.24 | 10.27 | 9.275 | 9.550 | 5,155,994 | -0.72(-7.01%) |
May 05, 2022 | 10.36 | 10.48 | 9.855 | 10.27 | 2,977,260 | -0.41(-3.84%) |
May 04, 2022 | 10.01 | 10.77 | 9.815 | 10.68 | 4,534,132 | +0.60(+5.95%) |
May 03, 2022 | 10.15 | 10.45 | 9.870 | 10.08 | 2,260,538 | -0.18(-1.75%) |
May 02, 2022 | 9.430 | 10.26 | 9.130 | 10.26 | 4,958,187 | +0.76(+8.00%) |
Apr 29, 2022 | 9.430 | 9.810 | 9.275 | 9.500 | 2,980,670 | -0.03(-0.31%) |
Apr 28, 2022 | 9.490 | 9.660 | 8.840 | 9.530 | 2,353,384 | +0.16(+1.71%) |
Apr 27, 2022 | 9.170 | 9.620 | 9.080 | 9.370 | 2,968,709 | +0.15(+1.63%) |
Apr 26, 2022 | 9.420 | 9.540 | 8.940 | 9.220 | 3,256,737 | -0.38(-3.96%) |
Apr 25, 2022 | 8.900 | 9.645 | 8.870 | 9.600 | 3,829,198 | +0.61(+6.79%) |
Apr 22, 2022 | 9.100 | 9.695 | 8.875 | 8.990 | 3,284,229 | -0.21(-2.28%) |
Apr 21, 2022 | 9.790 | 9.940 | 8.980 | 9.200 | 3,795,085 | -0.37(-3.87%) |
Apr 20, 2022 | 10.29 | 10.42 | 9.570 | 9.570 | 2,996,868 | -0.76(-7.36%) |
Apr 19, 2022 | 9.500 | 10.43 | 9.500 | 10.33 | 3,101,258 | +0.78(+8.17%) |
Apr 18, 2022 | 9.620 | 9.720 | 9.270 | 9.550 | 3,127,283 | -0.14(-1.44%) |
Apr 14, 2022 | 10.15 | 10.20 | 9.670 | 9.690 | 2,716,122 | -0.53(-5.19%) |
Apr 13, 2022 | 10.00 | 10.48 | 10.00 | 10.22 | 1,715,615 | +0.12(+1.19%) |
Apr 12, 2022 | 10.12 | 10.90 | 10.09 | 10.10 | 3,534,094 | +0.15(+1.51%) |
Apr 11, 2022 | 9.770 | 10.44 | 9.620 | 9.950 | 2,937,232 | -0.09(-0.90%) |
Apr 08, 2022 | 9.870 | 10.44 | 9.740 | 10.04 | 3,004,451 | +0.16(+1.62%) |
Apr 07, 2022 | 10.02 | 10.32 | 9.520 | 9.880 | 2,815,677 | -0.28(-2.76%) |
Apr 06, 2022 | 10.35 | 10.41 | 9.805 | 10.16 | 3,181,787 | -0.48(-4.51%) |
Apr 05, 2022 | 11.17 | 11.25 | 10.56 | 10.64 | 2,869,901 | -0.53(-4.74%) |
Apr 04, 2022 | 10.48 | 11.25 | 10.32 | 11.17 | 3,292,131 | +0.94(+9.19%) |
Apr 01, 2022 | 10.13 | 10.39 | 9.970 | 10.23 | 1,947,167 | +0.16(+1.59%) |
Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 2,243,685 | -0.32(-3.08%) |
Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 1,957,634 | -0.89(-7.89%) |
Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 2,446,763 | +0.69(+6.52%) |
Mar 28, 2022 | 10.33 | 10.67 | 9.925 | 10.59 | 2,118,637 | +0.28(+2.72%) |
Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 2,145,145 | -0.46(-4.27%) |
Mar 24, 2022 | 10.88 | 10.91 | 10.27 | 10.77 | 1,638,221 | +0.03(+0.28%) |
Mar 23, 2022 | 11.08 | 11.35 | 10.67 | 10.74 | 2,612,318 | -0.50(-4.45%) |
Mar 22, 2022 | 10.60 | 11.26 | 10.60 | 11.24 | 2,159,744 | +0.60(+5.64%) |
Mar 21, 2022 | 10.82 | 10.92 | 10.35 | 10.64 | 2,525,894 | -0.23(-2.12%) |
Mar 18, 2022 | 10.70 | 11.32 | 10.63 | 10.87 | 4,089,314 | -0.13(-1.18%) |
Mar 17, 2022 | 10.82 | 11.24 | 10.68 | 11.00 | 2,615,563 | +0.03(+0.27%) |
Mar 16, 2022 | 10.17 | 11.08 | 10.17 | 10.97 | 3,486,998 | +1.06(+10.70%) |
Mar 15, 2022 | 9.190 | 10.04 | 9.080 | 9.910 | 3,068,334 | +0.73(+7.95%) |
Mar 14, 2022 | 10.10 | 10.22 | 9.070 | 9.180 | 4,177,337 | -1.00(-9.78%) |
Mar 11, 2022 | 11.31 | 11.40 | 10.01 | 10.18 | 4,890,153 | -1.13(-10.04%) |
Mar 10, 2022 | 10.06 | 11.50 | 10.05 | 11.31 | 7,431,721 | +0.97(+9.38%) |
Mar 09, 2022 | 8.850 | 10.72 | 8.750 | 10.34 | 23,537,936 | -0.67(-6.09%) |
Mar 08, 2022 | 10.78 | 11.28 | 10.29 | 11.01 | 8,109,939 | +0.46(+4.36%) |
Mar 07, 2022 | 11.05 | 11.27 | 10.51 | 10.55 | 5,058,232 | -0.62(-5.55%) |
Mar 04, 2022 | 11.71 | 12.20 | 10.96 | 11.17 | 3,737,994 | -0.48(-4.12%) |
Mar 03, 2022 | 12.63 | 12.64 | 11.53 | 11.65 | 2,938,151 | -0.98(-7.76%) |
Mar 02, 2022 | 12.42 | 12.75 | 11.69 | 12.63 | 4,133,020 | +0.23(+1.85%) |
Mar 01, 2022 | 12.46 | 13.18 | 12.24 | 12.40 | 4,212,642 | -0.15(-1.20%) |
Feb 28, 2022 | 12.45 | 12.86 | 12.23 | 12.55 | 4,356,130 | +0.05(+0.40%) |
Feb 25, 2022 | 12.30 | 12.52 | 11.67 | 12.50 | 4,990,848 | +0.28(+2.29%) |
Feb 24, 2022 | 10.86 | 12.22 | 10.82 | 12.22 | 4,970,988 | +0.79(+6.91%) |
Feb 23, 2022 | 12.32 | 12.44 | 11.41 | 11.43 | 3,034,330 | -0.68(-5.62%) |
Feb 22, 2022 | 12.63 | 12.96 | 12.04 | 12.11 | 3,223,844 | -0.68(-5.32%) |
Feb 18, 2022 | 12.79 | 0 | -0.37(-2.81%) | |||
Feb 17, 2022 | 13.70 | 13.92 | 13.05 | 13.16 | 2,526,541 | -0.69(-4.98%) |
Feb 16, 2022 | 14.80 | 14.86 | 13.82 | 13.85 | 3,340,278 | -1.14(-7.61%) |
Feb 15, 2022 | 14.71 | 15.07 | 14.56 | 14.99 | 1,556,006 | +0.62(+4.31%) |
Feb 14, 2022 | 14.85 | 15.13 | 14.34 | 14.37 | 1,637,831 | -0.42(-2.84%) |
Feb 11, 2022 | 15.34 | 16.03 | 14.61 | 14.79 | 1,944,010 | -0.64(-4.15%) |
Feb 10, 2022 | 16.00 | 16.41 | 15.28 | 15.43 | 2,270,599 | -0.90(-5.51%) |
Feb 09, 2022 | 16.02 | 16.70 | 15.63 | 16.33 | 2,318,073 | +0.54(+3.42%) |
Feb 08, 2022 | 14.68 | 15.97 | 14.64 | 15.79 | 3,451,524 | +0.90(+6.04%) |
Feb 07, 2022 | 14.58 | 15.43 | 14.46 | 14.89 | 3,329,851 | +0.43(+2.97%) |
Feb 04, 2022 | 14.22 | 14.75 | 13.86 | 14.46 | 2,572,526 | +0.31(+2.19%) |
Feb 03, 2022 | 15.07 | 14.09 | 14.15 | 2,759,031 | -1.33(-8.59%) | |
Feb 02, 2022 | 17.00 | 17.01 | 15.38 | 15.48 | 2,304,792 | -1.64(-9.58%) |
Feb 01, 2022 | 16.50 | 17.16 | 15.91 | 17.12 | 2,375,690 | +0.69(+4.20%) |
Jan 31, 2022 | 14.95 | 16.43 | 3,085,168 | +1.56(+10.49%) | ||
Jan 28, 2022 | 14.72 | 15.06 | 14.03 | 14.87 | 2,366,701 | +0.09(+0.61%) |
Jan 27, 2022 | 15.33 | 15.62 | 14.64 | 14.78 | 2,698,345 | -0.23(-1.53%) |
Jan 26, 2022 | 16.20 | 16.44 | 14.89 | 15.01 | 2,845,443 | -0.88(-5.54%) |
Jan 25, 2022 | 15.90 | 16.73 | 15.52 | 15.89 | 2,515,249 | -0.29(-1.79%) |
Jan 24, 2022 | 14.47 | 16.28 | 13.81 | 16.18 | 4,804,642 | +1.61(+11.05%) |
Jan 21, 2022 | 15.10 | 15.32 | 14.36 | 14.57 | 3,124,725 | -0.85(-5.51%) |
Jan 20, 2022 | 16.56 | 16.99 | 15.34 | 15.42 | 2,638,346 | -0.52(-3.26%) |
Jan 19, 2022 | 16.12 | 16.63 | 15.77 | 15.94 | 2,801,493 | -0.18(-1.12%) |
Jan 18, 2022 | 16.34 | 16.85 | 16.04 | 16.12 | 2,634,718 | -0.48(-2.89%) |
Jan 14, 2022 | 16.60 | 0 | -0.34(-2.01%) | |||
Jan 13, 2022 | 18.39 | 18.61 | 16.91 | 16.94 | 3,867,414 | -1.11(-6.15%) |
Jan 12, 2022 | 19.45 | 19.76 | 17.93 | 18.05 | 2,960,379 | -1.15(-5.99%) |
Jan 11, 2022 | 18.45 | 19.30 | 18.15 | 19.20 | 2,329,720 | +0.82(+4.46%) |
Jan 10, 2022 | 18.95 | 19.00 | 17.38 | 18.38 | 4,039,019 | -0.64(-3.36%) |
Jan 07, 2022 | 19.28 | 20.17 | 18.78 | 19.02 | 2,666,648 | -0.42(-2.16%) |
Jan 06, 2022 | 18.38 | 19.90 | 18.12 | 19.44 | 4,525,333 | +1.81(+10.27%) |
Jan 05, 2022 | 18.73 | 19.09 | 17.63 | 17.63 | 2,093,078 | -1.32(-6.97%) |
Jan 04, 2022 | 19.54 | 19.61 | 18.31 | 18.95 | 3,139,594 | -0.45(-2.32%) |
Jan 03, 2022 | 19.22 | 20.03 | 18.80 | 19.40 | 2,779,447 | +0.48(+2.54%) |
Dec 31, 2021 | 19.65 | 20.34 | 18.80 | 18.92 | 2,573,093 | -0.96(-4.83%) |
Dec 30, 2021 | 19.49 | 20.35 | 19.20 | 19.88 | 2,425,361 | +0.90(+4.74%) |
Dec 29, 2021 | 19.35 | 19.50 | 18.76 | 18.98 | 1,785,338 | -0.53(-2.72%) |
Dec 28, 2021 | 19.61 | 20.10 | 19.31 | 19.51 | 3,605,946 | -0.41(-2.06%) |
Dec 27, 2021 | 19.90 | 20.55 | 19.79 | 19.92 | 3,522,154 | +0.18(+0.91%) |
Dec 23, 2021 | 18.65 | 19.76 | 18.35 | 19.74 | 3,250,397 | +1.47(+8.05%) |
Dec 22, 2021 | 18.79 | 19.40 | 18.06 | 18.27 | 2,280,550 | -0.66(-3.49%) |
Dec 21, 2021 | 18.93 | 19.07 | 18.13 | 18.93 | 2,826,291 | +0.99(+5.52%) |
Dec 20, 2021 | 18.29 | 18.42 | 17.53 | 17.94 | 2,667,048 | -0.77(-4.12%) |
Dec 17, 2021 | 17.92 | 19.23 | 17.87 | 18.71 | 6,835,610 | +0.58(+3.20%) |
Dec 16, 2021 | 18.65 | 19.09 | 17.92 | 18.13 | 3,055,466 | -0.33(-1.79%) |
Dec 15, 2021 | 18.23 | 18.74 | 17.47 | 18.46 | 3,167,901 | -0.04(-0.22%) |
Dec 14, 2021 | 18.68 | 19.07 | 18.28 | 18.50 | 2,528,698 | -0.43(-2.30%) |
Dec 13, 2021 | 19.00 | 19.55 | 18.23 | 18.93 | 3,845,927 | -0.15(-0.76%) |
Dec 10, 2021 | 19.72 | 20.31 | 19.03 | 19.08 | 6,376,840 | -0.99(-4.94%) |
Dec 09, 2021 | 18.99 | 21.70 | 18.91 | 20.07 | 13,117,339 | +0.85(+4.42%) |
Dec 08, 2021 | 18.13 | 19.86 | 17.92 | 19.22 | 31,318,280 | -5.94(-23.61%) |
Dec 07, 2021 | 24.37 | 26.25 | 24.37 | 25.16 | 9,935,245 | +1.07(+4.43%) |
Dec 06, 2021 | 22.65 | 24.69 | 22.04 | 24.10 | 5,038,267 | +0.93(+4.00%) |
Dec 03, 2021 | 23.39 | 23.77 | 22.09 | 23.17 | 4,302,078 | +0.16(+0.68%) |
Dec 02, 2021 | 22.38 | 24.24 | 22.38 | 23.01 | 3,749,682 | +0.44(+1.97%) |
Dec 01, 2021 | 25.37 | 25.84 | 22.53 | 22.57 | 3,920,952 | -2.33(-9.36%) |
Nov 30, 2021 | 26.19 | 26.40 | 24.51 | 24.90 | 2,571,774 | -1.45(-5.50%) |
Nov 29, 2021 | 28.13 | 28.24 | 25.87 | 26.35 | 2,440,671 | -1.58(-5.66%) |
Nov 26, 2021 | 26.67 | 28.13 | 26.67 | 27.93 | 1,002,079 | +0.14(+0.50%) |
Nov 24, 2021 | 27.03 | 27.88 | 26.13 | 27.79 | 1,546,102 | +0.40(+1.46%) |
Nov 23, 2021 | 28.52 | 28.55 | 27.11 | 27.39 | 2,042,593 | -1.27(-4.43%) |
Nov 22, 2021 | 28.78 | 29.45 | 27.78 | 28.66 | 2,344,735 | +0.04(+0.15%) |
Nov 19, 2021 | 29.98 | 30.36 | 28.45 | 28.62 | 1,605,533 | -1.45(-4.82%) |
Nov 18, 2021 | 30.23 | 30.24 | 29.68 | 30.07 | 1,842,575 | -0.20(-0.67%) |
Nov 17, 2021 | 32.40 | 32.40 | 30.24 | 30.27 | 2,232,494 | -2.22(-6.83%) |
Nov 16, 2021 | 32.65 | 32.80 | 31.34 | 32.49 | 1,616,240 | -0.33(-1.01%) |
Nov 15, 2021 | 34.23 | 34.28 | 32.46 | 32.82 | 2,048,775 | -0.87(-2.58%) |
Nov 12, 2021 | 34.66 | 34.82 | 33.19 | 33.69 | 1,789,661 | -0.36(-1.06%) |
Nov 11, 2021 | 33.60 | 34.65 | 33.41 | 34.05 | 1,375,208 | +0.50(+1.49%) |
Nov 10, 2021 | 34.60 | 33.55 | 2,263,146 | -1.35(-3.87%) | ||
Nov 09, 2021 | 34.84 | 35.01 | 33.81 | 34.90 | 1,292,750 | +0.40(+1.16%) |
Nov 08, 2021 | 35.01 | 35.25 | 34.10 | 34.50 | 1,870,140 | -0.51(-1.46%) |
Nov 05, 2021 | 35.88 | 36.10 | 34.96 | 35.01 | 1,028,557 | -0.73(-2.04%) |
Nov 04, 2021 | 34.94 | 35.88 | 34.67 | 35.74 | 1,155,502 | +0.84(+2.41%) |
Nov 03, 2021 | 34.11 | 36.22 | 34.03 | 34.90 | 2,237,681 | +1.31(+3.90%) |
Nov 02, 2021 | 34.25 | 34.25 | 32.43 | 33.59 | 2,563,749 | -0.87(-2.52%) |
Nov 01, 2021 | 34.60 | 34.71 | 33.59 | 34.46 | 1,659,894 | -0.14(-0.40%) |
Oct 29, 2021 | 33.92 | 34.69 | 33.80 | 34.60 | 1,166,258 | +0.51(+1.50%) |
Oct 28, 2021 | 32.50 | 34.20 | 31.80 | 34.09 | 1,454,140 | +1.57(+4.83%) |
Oct 27, 2021 | 33.52 | 33.67 | 32.20 | 32.52 | 1,443,776 | -0.93(-2.78%) |
Oct 26, 2021 | 35.11 | 33.28 | 33.45 | 1,444,470 | -1.53(-4.37%) | |
Oct 25, 2021 | 34.70 | 35.33 | 34.26 | 34.98 | 1,455,380 | +0.46(+1.33%) |
Oct 22, 2021 | 34.54 | 34.77 | 33.97 | 34.52 | 1,267,413 | -0.34(-0.98%) |
Oct 21, 2021 | 33.46 | 35.12 | 33.20 | 34.86 | 1,290,703 | +1.26(+3.75%) |
Oct 20, 2021 | 33.68 | 34.40 | 32.95 | 33.60 | 1,232,180 | -0.28(-0.82%) |
Oct 19, 2021 | 33.37 | 34.02 | 32.67 | 33.88 | 1,404,385 | +0.59(+1.77%) |
Oct 18, 2021 | 33.29 | 33.41 | 31.50 | 33.29 | 2,861,807 | -0.36(-1.07%) |
Oct 15, 2021 | 34.94 | 34.96 | 33.50 | 33.65 | 1,276,690 | -0.88(-2.55%) |
Oct 14, 2021 | 35.14 | 35.19 | 34.06 | 34.53 | 1,298,046 | -0.25(-0.72%) |
Oct 13, 2021 | 33.90 | 34.92 | 33.26 | 34.78 | 1,417,503 | +0.98(+2.90%) |
Oct 12, 2021 | 33.11 | 34.19 | 32.80 | 33.80 | 1,714,867 | +0.94(+2.86%) |
Oct 11, 2021 | 34.35 | 34.41 | 32.71 | 32.86 | 1,716,828 | -1.60(-4.64%) |
Oct 08, 2021 | 36.66 | 36.80 | 34.37 | 34.46 | 2,453,220 | -2.45(-6.64%) |
Oct 07, 2021 | 35.79 | 37.82 | 35.75 | 36.91 | 2,224,050 | +1.51(+4.27%) |
Oct 06, 2021 | 35.72 | 36.36 | 35.04 | 35.40 | 1,743,435 | -0.73(-2.02%) |
Oct 05, 2021 | 38.00 | 39.45 | 35.95 | 36.13 | 2,582,109 | -2.06(-5.39%) |
Oct 04, 2021 | 40.29 | 41.05 | 37.27 | 38.19 | 2,776,672 | -2.96(-7.19%) |