Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.940 | 6.420 | 5.860 | 5.920 | 2,058,187 | -0.07(-1.17%) |
Sep 29, 2022 | 6.350 | 6.380 | 5.940 | 5.990 | 2,459,458 | -0.50(-7.70%) |
Sep 28, 2022 | 6.190 | 6.590 | 6.100 | 6.490 | 2,720,244 | +0.49(+8.17%) |
Sep 27, 2022 | 5.770 | 6.135 | 5.740 | 6.000 | 2,488,539 | +0.42(+7.53%) |
Sep 26, 2022 | 5.720 | 6.190 | 5.550 | 5.580 | 2,024,245 | -0.16(-2.79%) |
Sep 23, 2022 | 6.000 | 6.080 | 5.550 | 5.740 | 2,584,514 | -0.35(-5.75%) |
Sep 22, 2022 | 6.220 | 6.225 | 5.980 | 6.090 | 2,122,844 | -0.20(-3.18%) |
Sep 21, 2022 | 6.650 | 6.730 | 6.245 | 6.290 | 1,834,838 | -0.30(-4.55%) |
Sep 20, 2022 | 6.650 | 6.855 | 6.520 | 6.590 | 1,490,553 | -0.14(-2.08%) |
Sep 19, 2022 | 6.690 | 6.870 | 6.440 | 6.730 | 2,117,417 | -0.06(-0.88%) |
Sep 16, 2022 | 7.100 | 7.140 | 6.610 | 6.790 | 6,438,536 | -0.51(-6.99%) |
Sep 15, 2022 | 7.010 | 7.550 | 6.980 | 7.300 | 2,221,385 | +0.22(+3.11%) |
Sep 14, 2022 | 6.830 | 7.105 | 6.410 | 7.080 | 3,033,740 | +0.23(+3.36%) |
Sep 13, 2022 | 7.330 | 7.380 | 6.630 | 6.850 | 3,971,625 | -0.75(-9.87%) |
Sep 12, 2022 | 7.190 | 7.740 | 7.050 | 7.600 | 2,684,729 | +0.39(+5.41%) |
Sep 09, 2022 | 7.010 | 7.255 | 6.810 | 7.210 | 2,059,764 | +0.26(+3.74%) |
Sep 08, 2022 | 6.600 | 7.080 | 6.580 | 6.950 | 1,899,271 | +0.15(+2.21%) |
Sep 07, 2022 | 5.810 | 6.860 | 5.688 | 6.800 | 3,154,622 | +0.98(+16.84%) |
Sep 06, 2022 | 6.660 | 6.800 | 5.680 | 5.820 | 3,153,029 | -0.98(-14.41%) |
Sep 02, 2022 | 7.460 | 7.500 | 6.780 | 6.800 | 1,960,685 | -0.56(-7.61%) |
Sep 01, 2022 | 7.070 | 7.380 | 6.735 | 7.360 | 2,124,373 | +0.23(+3.23%) |
Aug 31, 2022 | 6.900 | 7.235 | 6.900 | 7.130 | 2,092,039 | +0.36(+5.32%) |
Aug 30, 2022 | 6.730 | 6.930 | 6.350 | 6.770 | 2,566,133 | +0.18(+2.73%) |
Aug 29, 2022 | 6.560 | 6.810 | 6.430 | 6.590 | 1,841,124 | -0.17(-2.51%) |
Aug 26, 2022 | 7.710 | 7.730 | 6.640 | 6.760 | 2,648,374 | -0.87(-11.40%) |
Aug 25, 2022 | 7.580 | 7.790 | 7.380 | 7.630 | 1,781,871 | +0.15(+2.01%) |
Aug 24, 2022 | 6.840 | 7.530 | 6.790 | 7.480 | 2,404,400 | +0.67(+9.84%) |
Aug 23, 2022 | 6.740 | 6.980 | 6.629 | 6.810 | 2,045,462 | +0.14(+2.10%) |
Aug 22, 2022 | 6.900 | 7.110 | 6.410 | 6.670 | 2,557,821 | -0.32(-4.58%) |
Aug 19, 2022 | 7.110 | 7.320 | 6.900 | 6.990 | 2,181,289 | -0.32(-4.38%) |
Aug 18, 2022 | 7.480 | 7.490 | 6.911 | 7.310 | 2,055,112 | -0.12(-1.62%) |
Aug 17, 2022 | 7.600 | 7.820 | 7.355 | 7.430 | 1,966,465 | -0.35(-4.50%) |
Aug 16, 2022 | 8.430 | 8.430 | 7.735 | 7.780 | 3,009,941 | -0.62(-7.38%) |
Aug 15, 2022 | 8.300 | 8.650 | 8.120 | 8.400 | 2,358,434 | +0.09(+1.08%) |
Aug 12, 2022 | 7.680 | 8.525 | 7.620 | 8.310 | 4,234,901 | +0.79(+10.51%) |
Aug 11, 2022 | 7.960 | 8.500 | 7.440 | 7.520 | 3,701,866 | -0.44(-5.53%) |
Aug 10, 2022 | 7.700 | 8.230 | 7.470 | 7.960 | 3,581,246 | +0.52(+6.99%) |
Aug 09, 2022 | 7.440 | 7.759 | 7.180 | 7.440 | 4,026,770 | -0.08(-1.06%) |
Aug 08, 2022 | 6.480 | 7.560 | 6.410 | 7.520 | 5,599,034 | +1.29(+20.71%) |
Aug 05, 2022 | 6.240 | 6.260 | 5.430 | 6.230 | 5,386,165 | -0.22(-3.41%) |
Aug 04, 2022 | 6.100 | 6.540 | 6.090 | 6.450 | 2,616,354 | +0.39(+6.44%) |
Aug 03, 2022 | 5.790 | 6.340 | 5.790 | 6.060 | 2,109,872 | +0.30(+5.21%) |
Aug 02, 2022 | 5.530 | 5.915 | 5.420 | 5.760 | 1,813,043 | +0.22(+3.97%) |
Aug 01, 2022 | 5.930 | 6.010 | 5.510 | 5.540 | 2,673,303 | -0.45(-7.51%) |
Jul 29, 2022 | 6.340 | 6.390 | 5.850 | 5.990 | 2,205,403 | -0.40(-6.26%) |
Jul 28, 2022 | 6.610 | 6.690 | 6.155 | 6.390 | 1,695,439 | -0.26(-3.91%) |
Jul 27, 2022 | 6.300 | 6.730 | 6.144 | 6.650 | 2,342,939 | +0.39(+6.23%) |
Jul 26, 2022 | 6.380 | 6.540 | 6.060 | 6.260 | 2,170,141 | -0.19(-2.95%) |
Jul 25, 2022 | 6.230 | 6.480 | 6.050 | 6.450 | 1,633,488 | +0.21(+3.37%) |
Jul 22, 2022 | 6.770 | 6.885 | 6.200 | 6.240 | 3,463,026 | -0.42(-6.31%) |
Jul 21, 2022 | 6.840 | 6.878 | 6.460 | 6.660 | 1,506,180 | -0.20(-2.92%) |
Jul 20, 2022 | 6.440 | 7.111 | 6.300 | 6.860 | 3,438,016 | +0.56(+8.89%) |
Jul 19, 2022 | 5.920 | 6.355 | 5.720 | 6.300 | 2,763,933 | +0.40(+6.78%) |
Jul 18, 2022 | 6.290 | 6.770 | 5.835 | 5.900 | 2,856,280 | -0.30(-4.84%) |
Jul 15, 2022 | 6.300 | 6.320 | 5.570 | 6.200 | 2,699,632 | +0.03(+0.49%) |
Jul 14, 2022 | 6.000 | 6.570 | 5.815 | 6.170 | 3,248,027 | +0.09(+1.48%) |
Jul 13, 2022 | 5.440 | 6.180 | 5.430 | 6.080 | 2,719,339 | +0.45(+7.99%) |
Jul 12, 2022 | 5.200 | 5.665 | 4.995 | 5.630 | 2,518,830 | +0.44(+8.48%) |
Jul 11, 2022 | 5.560 | 5.660 | 5.100 | 5.190 | 2,874,795 | -0.44(-7.82%) |
Jul 08, 2022 | 5.430 | 5.640 | 5.390 | 5.630 | 1,608,245 | +0.10(+1.81%) |
Jul 07, 2022 | 5.280 | 5.705 | 5.230 | 5.530 | 2,388,344 | +0.24(+4.54%) |
Jul 06, 2022 | 5.260 | 5.505 | 5.090 | 5.290 | 2,944,510 | +0.04(+0.76%) |
Jul 05, 2022 | 4.440 | 5.260 | 4.420 | 5.250 | 4,723,548 | +0.68(+14.88%) |
Jul 01, 2022 | 4.230 | 4.580 | 4.220 | 4.570 | 2,336,284 | +0.32(+7.53%) |
Jun 30, 2022 | 4.270 | 4.340 | 3.980 | 4.250 | 1,882,965 | -0.07(-1.62%) |
Jun 29, 2022 | 4.080 | 4.370 | 3.970 | 4.320 | 2,586,629 | +0.26(+6.40%) |
Jun 28, 2022 | 4.370 | 4.375 | 3.960 | 4.060 | 2,330,475 | -0.28(-6.45%) |
Jun 27, 2022 | 4.340 | 4.450 | 4.181 | 4.340 | 1,997,999 | -0.06(-1.36%) |
Jun 24, 2022 | 4.730 | 4.780 | 4.240 | 4.400 | 2,658,582 | -0.23(-4.97%) |
Jun 23, 2022 | 4.440 | 4.620 | 4.320 | 4.630 | 4,840,325 | +0.24(+5.47%) |
Jun 22, 2022 | 4.170 | 4.600 | 4.150 | 4.390 | 2,774,697 | +0.09(+2.09%) |
Jun 21, 2022 | 4.140 | 4.570 | 4.140 | 4.300 | 3,817,452 | +0.26(+6.44%) |
Jun 17, 2022 | 3.760 | 4.240 | 3.700 | 4.040 | 9,082,972 | +0.30(+8.02%) |
Jun 16, 2022 | 3.710 | 3.810 | 3.480 | 3.740 | 3,392,604 | -0.13(-3.36%) |
Jun 15, 2022 | 3.910 | 4.010 | 3.630 | 3.870 | 4,283,356 | +0.02(+0.52%) |
Jun 14, 2022 | 4.140 | 4.190 | 3.680 | 3.850 | 4,145,347 | -0.28(-6.78%) |
Jun 13, 2022 | 4.400 | 4.530 | 4.060 | 4.130 | 3,871,968 | -0.46(-10.02%) |
Jun 10, 2022 | 4.830 | 4.960 | 4.450 | 4.590 | 2,891,264 | -0.25(-5.17%) |
Jun 09, 2022 | 5.100 | 5.250 | 4.830 | 4.840 | 4,696,482 | -0.17(-3.39%) |
Jun 08, 2022 | 4.160 | 5.090 | 4.120 | 5.010 | 7,079,952 | +0.79(+18.72%) |
Jun 07, 2022 | 3.930 | 4.255 | 3.900 | 4.220 | 3,873,504 | +0.27(+6.84%) |
Jun 06, 2022 | 4.360 | 4.450 | 3.885 | 3.950 | 3,418,453 | -0.45(-10.23%) |
Jun 03, 2022 | 4.130 | 4.610 | 4.050 | 4.400 | 5,451,546 | +0.30(+7.32%) |
Jun 02, 2022 | 3.910 | 4.190 | 3.740 | 4.100 | 5,328,626 | +0.19(+4.86%) |
Jun 01, 2022 | 4.340 | 4.580 | 3.830 | 3.910 | 7,038,427 | -0.51(-11.54%) |
May 31, 2022 | 5.050 | 5.090 | 4.390 | 4.420 | 4,833,035 | -0.75(-14.51%) |
May 27, 2022 | 5.070 | 5.255 | 4.740 | 5.170 | 3,397,205 | +0.12(+2.38%) |
May 26, 2022 | 4.990 | 5.255 | 4.825 | 5.050 | 2,014,155 | +0.06(+1.20%) |
May 25, 2022 | 4.860 | 5.020 | 4.734 | 4.990 | 2,513,183 | +0.09(+1.84%) |
May 24, 2022 | 5.310 | 5.380 | 4.850 | 4.900 | 2,468,411 | -0.54(-9.93%) |
May 23, 2022 | 5.470 | 5.580 | 5.260 | 5.440 | 2,532,711 | +0.05(+0.93%) |
May 20, 2022 | 5.840 | 6.100 | 4.810 | 5.390 | 4,944,451 | -0.65(-10.76%) |
May 19, 2022 | 6.090 | 6.250 | 5.750 | 6.040 | 3,802,812 | -0.06(-0.98%) |
May 18, 2022 | 6.520 | 6.780 | 6.070 | 6.100 | 2,396,280 | -0.72(-10.56%) |
May 17, 2022 | 6.720 | 6.970 | 6.600 | 6.820 | 2,690,378 | +0.35(+5.41%) |
May 16, 2022 | 6.490 | 6.775 | 6.360 | 6.470 | 1,895,399 | -0.03(-0.46%) |
May 13, 2022 | 6.270 | 6.660 | 6.200 | 6.500 | 3,047,446 | +0.46(+7.62%) |
May 12, 2022 | 5.560 | 6.160 | 5.510 | 6.040 | 2,957,315 | +0.33(+5.78%) |
May 11, 2022 | 6.670 | 6.670 | 5.580 | 5.710 | 3,649,246 | -0.75(-11.61%) |
May 10, 2022 | 6.860 | 7.190 | 6.105 | 6.460 | 2,847,150 | +0.05(+0.78%) |
May 09, 2022 | 6.890 | 7.100 | 6.370 | 6.410 | 2,536,537 | -0.67(-9.46%) |
May 06, 2022 | 7.330 | 7.435 | 6.970 | 7.080 | 2,323,268 | -0.44(-5.85%) |
May 05, 2022 | 7.670 | 7.760 | 7.280 | 7.520 | 2,166,307 | -0.34(-4.33%) |
May 04, 2022 | 7.510 | 7.935 | 7.100 | 7.860 | 2,473,435 | +0.39(+5.22%) |
May 03, 2022 | 7.460 | 7.700 | 7.150 | 7.470 | 1,787,527 | -0.08(-1.06%) |
May 02, 2022 | 6.970 | 7.800 | 6.910 | 7.550 | 3,000,039 | +0.61(+8.79%) |
Apr 29, 2022 | 6.660 | 7.290 | 6.650 | 6.940 | 2,597,086 | +0.23(+3.43%) |
Apr 28, 2022 | 6.740 | 6.810 | 6.170 | 6.710 | 2,086,974 | +0.16(+2.44%) |
Apr 27, 2022 | 6.710 | 6.860 | 6.500 | 6.550 | 2,336,639 | -0.19(-2.82%) |
Apr 26, 2022 | 7.330 | 7.460 | 6.710 | 6.740 | 2,663,346 | -0.73(-9.77%) |
Apr 25, 2022 | 7.100 | 7.565 | 7.020 | 7.470 | 1,911,635 | +0.34(+4.77%) |
Apr 22, 2022 | 7.370 | 7.570 | 7.000 | 7.130 | 1,939,386 | -0.29(-3.91%) |
Apr 21, 2022 | 7.740 | 8.040 | 7.420 | 7.420 | 2,903,316 | -0.27(-3.51%) |
Apr 20, 2022 | 7.380 | 7.830 | 7.140 | 7.690 | 3,059,587 | +0.43(+5.92%) |
Apr 19, 2022 | 6.760 | 7.350 | 6.740 | 7.260 | 5,155,457 | +0.34(+4.91%) |
Apr 18, 2022 | 6.030 | 7.170 | 6.021 | 6.920 | 14,021,803 | -1.93(-21.81%) |
Apr 14, 2022 | 9.540 | 9.630 | 8.820 | 8.850 | 2,733,613 | -0.82(-8.48%) |
Apr 13, 2022 | 9.400 | 9.790 | 9.100 | 9.670 | 1,775,756 | +0.40(+4.31%) |
Apr 12, 2022 | 9.220 | 9.730 | 9.090 | 9.270 | 1,229,868 | +0.16(+1.76%) |
Apr 11, 2022 | 9.040 | 9.410 | 8.860 | 9.110 | 1,426,124 | -0.15(-1.62%) |
Apr 08, 2022 | 9.750 | 9.910 | 9.170 | 9.260 | 1,518,516 | -0.45(-4.63%) |
Apr 07, 2022 | 10.15 | 10.42 | 9.610 | 9.710 | 1,563,931 | -0.78(-7.44%) |
Apr 06, 2022 | 10.25 | 10.63 | 10.14 | 10.49 | 1,353,560 | +0.02(+0.19%) |
Apr 05, 2022 | 10.63 | 10.87 | 10.42 | 10.47 | 1,934,689 | -0.19(-1.78%) |
Apr 04, 2022 | 10.12 | 10.67 | 10.11 | 10.66 | 2,643,860 | +0.58(+5.75%) |
Apr 01, 2022 | 9.570 | 10.11 | 9.420 | 10.08 | 1,638,933 | +0.57(+5.99%) |
Mar 31, 2022 | 9.880 | 10.09 | 9.485 | 9.510 | 1,762,941 | -0.31(-3.16%) |
Mar 30, 2022 | 10.47 | 10.70 | 9.730 | 9.820 | 1,515,580 | -0.74(-7.01%) |
Mar 29, 2022 | 10.09 | 10.75 | 10.02 | 10.56 | 2,345,062 | +0.63(+6.34%) |
Mar 28, 2022 | 9.980 | 10.30 | 9.545 | 9.930 | 1,441,028 | -0.04(-0.40%) |
Mar 25, 2022 | 10.29 | 10.34 | 9.920 | 9.970 | 1,517,900 | -0.36(-3.48%) |
Mar 24, 2022 | 10.09 | 10.39 | 9.842 | 10.33 | 1,270,552 | +0.37(+3.71%) |
Mar 23, 2022 | 10.09 | 10.58 | 9.890 | 9.960 | 1,312,539 | -0.26(-2.54%) |
Mar 22, 2022 | 9.700 | 10.27 | 9.690 | 10.22 | 1,693,305 | +0.52(+5.36%) |
Mar 21, 2022 | 9.980 | 10.25 | 9.500 | 9.700 | 1,964,787 | -0.45(-4.43%) |
Mar 18, 2022 | 9.650 | 10.28 | 9.621 | 10.15 | 9,712,100 | +0.47(+4.86%) |
Mar 17, 2022 | 8.520 | 9.690 | 8.350 | 9.680 | 2,204,476 | +0.87(+9.88%) |
Mar 16, 2022 | 8.160 | 8.830 | 8.045 | 8.810 | 3,008,671 | +0.82(+10.26%) |
Mar 15, 2022 | 7.880 | 8.210 | 7.730 | 7.990 | 2,153,599 | +0.18(+2.30%) |
Mar 14, 2022 | 8.610 | 8.840 | 7.790 | 7.810 | 2,834,960 | -0.99(-11.25%) |
Mar 11, 2022 | 9.110 | 9.250 | 8.800 | 8.800 | 1,253,860 | -0.21(-2.33%) |
Mar 10, 2022 | 8.850 | 9.230 | 8.650 | 9.010 | 1,354,013 | -0.12(-1.31%) |
Mar 09, 2022 | 8.750 | 9.171 | 8.660 | 9.130 | 1,790,783 | +0.64(+7.54%) |
Mar 08, 2022 | 8.710 | 8.930 | 8.200 | 8.490 | 1,336,693 | -0.18(-2.08%) |
Mar 07, 2022 | 8.880 | 9.150 | 8.490 | 8.670 | 1,800,170 | -0.10(-1.14%) |
Mar 04, 2022 | 9.350 | 9.530 | 8.700 | 8.770 | 1,967,028 | -0.58(-6.20%) |
Mar 03, 2022 | 10.57 | 10.57 | 9.250 | 9.350 | 2,673,544 | -0.98(-9.49%) |
Mar 02, 2022 | 10.40 | 10.82 | 10.09 | 10.33 | 1,911,764 | +0.04(+0.39%) |
Mar 01, 2022 | 10.00 | 10.59 | 10.00 | 10.29 | 2,154,145 | +0.42(+4.26%) |
Feb 28, 2022 | 9.920 | 10.27 | 9.610 | 9.870 | 1,563,761 | -0.03(-0.30%) |
Feb 25, 2022 | 9.940 | 9.990 | 9.660 | 9.900 | 1,611,825 | +0.06(+0.61%) |
Feb 24, 2022 | 9.030 | 9.880 | 8.970 | 9.840 | 2,665,645 | +0.41(+4.35%) |
Feb 23, 2022 | 10.17 | 10.23 | 9.420 | 9.430 | 1,470,293 | -0.64(-6.36%) |
Feb 22, 2022 | 10.34 | 10.50 | 10.04 | 10.07 | 1,522,085 | -0.47(-4.46%) |
Feb 18, 2022 | 10.54 | 0 | -0.29(-2.68%) | |||
Feb 17, 2022 | 11.17 | 11.46 | 10.60 | 10.83 | 1,782,870 | -0.40(-3.56%) |
Feb 16, 2022 | 11.00 | 11.47 | 10.69 | 11.23 | 1,896,191 | +0.30(+2.74%) |
Feb 15, 2022 | 10.23 | 11.07 | 10.16 | 10.93 | 1,895,006 | +0.95(+9.52%) |
Feb 14, 2022 | 10.27 | 10.34 | 9.890 | 9.980 | 1,444,493 | -0.37(-3.57%) |
Feb 11, 2022 | 10.45 | 10.88 | 10.11 | 10.35 | 1,702,504 | -0.04(-0.38%) |
Feb 10, 2022 | 10.46 | 11.12 | 10.19 | 10.39 | 3,477,263 | -0.45(-4.15%) |
Feb 09, 2022 | 10.66 | 11.25 | 10.63 | 10.84 | 1,751,246 | +0.26(+2.46%) |
Feb 08, 2022 | 10.22 | 10.73 | 9.965 | 10.58 | 1,927,030 | +0.37(+3.62%) |
Feb 07, 2022 | 10.20 | 10.59 | 10.03 | 10.21 | 2,051,930 | +0.06(+0.59%) |
Feb 04, 2022 | 10.04 | 10.34 | 9.830 | 10.15 | 2,880,222 | +0.01(+0.10%) |
Feb 03, 2022 | 10.89 | 10.14 | 6,065,860 | -0.84(-7.65%) | ||
Feb 02, 2022 | 11.68 | 11.69 | 10.80 | 10.98 | 2,071,342 | -0.79(-6.71%) |
Feb 01, 2022 | 11.75 | 12.54 | 11.16 | 11.77 | 3,324,222 | +0.20(+1.73%) |
Jan 31, 2022 | 9.890 | 11.57 | 5,500,833 | +1.84(+18.91%) | ||
Jan 28, 2022 | 8.460 | 9.730 | 8.285 | 9.730 | 8,898,042 | +1.46(+17.65%) |
Jan 27, 2022 | 14.13 | 14.62 | 8.045 | 8.270 | 18,046,468 | -5.63(-40.50%) |
Jan 26, 2022 | 15.10 | 15.26 | 13.72 | 13.90 | 1,705,472 | -0.86(-5.83%) |
Jan 25, 2022 | 14.10 | 15.01 | 13.62 | 14.76 | 1,723,066 | +0.30(+2.07%) |
Jan 24, 2022 | 13.50 | 14.57 | 12.90 | 14.46 | 2,479,943 | +0.89(+6.56%) |
Jan 21, 2022 | 13.86 | 14.41 | 13.51 | 13.57 | 1,712,408 | -0.43(-3.07%) |
Jan 20, 2022 | 14.63 | 15.07 | 13.95 | 14.00 | 1,957,126 | -0.25(-1.75%) |
Jan 19, 2022 | 14.28 | 14.60 | 13.97 | 14.25 | 2,351,858 | +0.07(+0.49%) |
Jan 18, 2022 | 15.27 | 15.55 | 14.16 | 14.18 | 1,723,397 | -1.51(-9.62%) |
Jan 14, 2022 | 15.69 | 0 | +0.28(+1.82%) | |||
Jan 13, 2022 | 15.70 | 16.19 | 15.21 | 15.41 | 1,742,475 | -0.27(-1.72%) |
Jan 12, 2022 | 17.06 | 17.20 | 15.58 | 15.68 | 1,785,390 | -1.20(-7.11%) |
Jan 11, 2022 | 17.23 | 17.54 | 16.77 | 16.88 | 2,029,653 | -0.48(-2.76%) |
Jan 10, 2022 | 17.13 | 17.48 | 16.64 | 17.36 | 2,035,304 | -0.16(-0.91%) |
Jan 07, 2022 | 17.85 | 18.39 | 17.37 | 17.52 | 999,222 | -0.44(-2.45%) |
Jan 06, 2022 | 17.48 | 18.58 | 16.97 | 17.96 | 1,938,194 | +0.45(+2.57%) |
Jan 05, 2022 | 19.08 | 19.49 | 17.41 | 17.51 | 1,669,030 | -1.58(-8.28%) |
Jan 04, 2022 | 20.29 | 20.29 | 18.72 | 19.09 | 2,223,091 | -1.36(-6.65%) |
Jan 03, 2022 | 19.13 | 20.69 | 18.73 | 20.45 | 2,179,992 | +1.45(+7.63%) |
Dec 31, 2021 | 19.23 | 19.75 | 18.96 | 19.00 | 1,435,661 | -0.35(-1.81%) |
Dec 30, 2021 | 19.24 | 20.26 | 19.16 | 19.35 | 1,483,639 | +0.11(+0.57%) |
Dec 29, 2021 | 18.88 | 19.24 | 18.65 | 19.24 | 896,802 | +0.21(+1.10%) |
Dec 28, 2021 | 18.72 | 19.65 | 18.72 | 19.03 | 1,016,330 | +0.38(+2.04%) |
Dec 27, 2021 | 19.39 | 19.40 | 18.45 | 18.65 | 855,987 | -0.74(-3.82%) |
Dec 23, 2021 | 18.40 | 19.56 | 18.19 | 19.39 | 1,166,403 | +1.04(+5.67%) |
Dec 22, 2021 | 17.87 | 18.38 | 17.32 | 18.35 | 907,443 | +0.39(+2.17%) |
Dec 21, 2021 | 17.52 | 18.00 | 17.42 | 17.96 | 1,375,247 | +0.51(+2.92%) |
Dec 20, 2021 | 17.77 | 18.07 | 16.93 | 17.45 | 1,822,510 | -0.79(-4.33%) |
Dec 17, 2021 | 15.66 | 18.48 | 15.51 | 18.24 | 5,430,973 | +2.42(+15.30%) |
Dec 16, 2021 | 16.98 | 17.16 | 15.50 | 15.82 | 1,472,733 | -0.90(-5.38%) |
Dec 15, 2021 | 15.60 | 16.76 | 15.28 | 16.72 | 1,988,855 | +1.13(+7.25%) |
Dec 14, 2021 | 16.02 | 16.41 | 15.53 | 15.59 | 1,381,215 | -0.60(-3.72%) |
Dec 13, 2021 | 17.00 | 17.15 | 15.64 | 16.19 | 1,833,008 | -0.38(-2.28%) |
Dec 10, 2021 | 16.88 | 17.60 | 16.42 | 16.57 | 1,545,006 | -0.23(-1.39%) |
Dec 09, 2021 | 17.91 | 17.93 | 16.66 | 16.80 | 1,539,224 | -1.24(-6.85%) |
Dec 08, 2021 | 17.56 | 18.54 | 17.25 | 18.04 | 1,561,047 | +0.48(+2.71%) |
Dec 07, 2021 | 16.76 | 18.49 | 16.70 | 17.56 | 2,174,609 | +1.26(+7.75%) |
Dec 06, 2021 | 15.73 | 16.43 | 14.90 | 16.30 | 2,072,127 | +1.30(+8.67%) |
Dec 03, 2021 | 16.77 | 16.78 | 15.00 | 15.00 | 2,634,023 | -1.78(-10.61%) |
Dec 02, 2021 | 15.70 | 17.00 | 15.69 | 16.78 | 2,370,961 | +1.09(+6.95%) |
Dec 01, 2021 | 14.55 | 16.68 | 14.48 | 15.69 | 5,665,621 | +0.49(+3.22%) |
Nov 30, 2021 | 13.47 | 15.28 | 12.62 | 15.20 | 22,022,464 | -8.16(-34.93%) |
Nov 29, 2021 | 24.06 | 24.90 | 23.26 | 23.36 | 816,015 | -0.62(-2.59%) |
Nov 26, 2021 | 25.36 | 25.57 | 23.69 | 23.98 | 898,209 | -1.43(-5.63%) |
Nov 24, 2021 | 24.29 | 25.60 | 23.86 | 25.41 | 727,480 | +0.96(+3.93%) |
Nov 23, 2021 | 23.55 | 24.64 | 22.90 | 24.45 | 1,429,473 | +0.54(+2.27%) |
Nov 22, 2021 | 24.46 | 24.64 | 23.50 | 23.91 | 1,622,119 | -0.48(-1.97%) |
Nov 19, 2021 | 24.70 | 25.18 | 24.20 | 24.39 | 1,339,793 | -0.43(-1.75%) |
Nov 18, 2021 | 27.22 | 25.07 | 24.59 | 24.82 | 2,821,549 | -2.36(-8.68%) |
Nov 17, 2021 | 26.64 | 27.70 | 26.51 | 27.18 | 1,164,051 | +0.54(+2.03%) |
Nov 16, 2021 | 26.70 | 26.94 | 25.50 | 26.64 | 1,901,845 | -0.41(-1.52%) |
Nov 15, 2021 | 28.75 | 29.85 | 26.51 | 27.05 | 3,640,598 | -4.73(-14.88%) |
Nov 12, 2021 | 33.43 | 33.45 | 31.43 | 31.78 | 991,856 | -1.39(-4.19%) |
Nov 11, 2021 | 33.20 | 33.87 | 32.95 | 33.17 | 501,943 | -0.08(-0.24%) |
Nov 10, 2021 | 34.37 | 33.14 | 33.25 | 787,208 | -1.42(-4.10%) | |
Nov 09, 2021 | 34.87 | 35.50 | 34.55 | 34.67 | 857,163 | -0.13(-0.37%) |
Nov 08, 2021 | 35.62 | 35.94 | 34.38 | 34.80 | 1,000,781 | -0.71(-2.00%) |
Nov 05, 2021 | 35.02 | 35.85 | 34.22 | 35.51 | 1,530,684 | +0.66(+1.89%) |
Nov 04, 2021 | 32.13 | 35.01 | 31.93 | 34.85 | 1,546,778 | +1.94(+5.89%) |
Nov 03, 2021 | 32.77 | 33.43 | 32.44 | 32.91 | 1,286,163 | +0.14(+0.43%) |
Nov 02, 2021 | 32.73 | 32.85 | 31.41 | 32.77 | 874,352 | +0.04(+0.12%) |
Nov 01, 2021 | 31.35 | 32.91 | 31.22 | 32.73 | 1,084,358 | +1.51(+4.84%) |
Oct 29, 2021 | 31.67 | 32.16 | 31.13 | 31.22 | 637,437 | -0.36(-1.14%) |
Oct 28, 2021 | 31.10 | 31.62 | 30.75 | 31.58 | 593,073 | +0.52(+1.67%) |
Oct 27, 2021 | 31.80 | 32.03 | 31.01 | 31.06 | 493,558 | -0.68(-2.14%) |
Oct 26, 2021 | 32.44 | 31.65 | 31.74 | 545,626 | -0.39(-1.21%) | |
Oct 25, 2021 | 31.51 | 32.54 | 31.35 | 32.13 | 580,579 | +0.73(+2.32%) |
Oct 22, 2021 | 31.47 | 31.59 | 30.91 | 31.40 | 603,272 | -0.41(-1.29%) |
Oct 21, 2021 | 32.02 | 32.45 | 31.74 | 31.81 | 485,382 | -0.07(-0.22%) |
Oct 20, 2021 | 31.88 | 32.10 | 31.14 | 31.88 | 683,039 | +0.00(+0.00%) |
Oct 19, 2021 | 33.01 | 33.47 | 31.72 | 31.88 | 793,722 | -0.90(-2.75%) |
Oct 18, 2021 | 32.90 | 33.62 | 32.66 | 32.78 | 587,895 | -0.53(-1.59%) |
Oct 15, 2021 | 34.52 | 34.60 | 33.27 | 33.31 | 726,215 | -0.64(-1.89%) |
Oct 14, 2021 | 33.07 | 34.13 | 33.07 | 33.95 | 827,424 | +1.15(+3.51%) |
Oct 13, 2021 | 32.65 | 32.93 | 32.32 | 32.80 | 725,589 | +0.19(+0.58%) |
Oct 12, 2021 | 32.14 | 32.94 | 31.91 | 32.61 | 492,601 | +0.59(+1.84%) |
Oct 11, 2021 | 32.22 | 32.38 | 31.60 | 32.02 | 631,516 | +0.47(+1.49%) |
Oct 08, 2021 | 31.52 | 31.88 | 31.18 | 31.55 | 502,713 | +0.03(+0.10%) |
Oct 07, 2021 | 31.22 | 31.95 | 31.00 | 31.52 | 605,994 | +0.38(+1.22%) |
Oct 06, 2021 | 31.63 | 32.20 | 30.72 | 31.14 | 1,093,906 | -1.22(-3.77%) |
Oct 05, 2021 | 32.24 | 33.17 | 32.19 | 32.36 | 802,396 | +0.11(+0.34%) |
Oct 04, 2021 | 33.41 | 33.64 | 31.95 | 32.25 | 974,535 | -1.46(-4.33%) |