Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.720 | 2.720 | 2.391 | 2.520 | 75,827 | -0.19(-7.01%) |
Jan 30, 2023 | 2.710 | 2.790 | 2.630 | 2.710 | 17,998 | +0.00(+0.00%) |
Jan 27, 2023 | 2.760 | 2.830 | 2.617 | 2.710 | 30,379 | -0.04(-1.45%) |
Jan 26, 2023 | 2.840 | 2.870 | 2.750 | 2.750 | 22,833 | -0.09(-3.17%) |
Jan 25, 2023 | 2.950 | 2.950 | 2.790 | 2.840 | 14,489 | -0.10(-3.24%) |
Jan 24, 2023 | 2.960 | 3.085 | 2.910 | 2.935 | 22,561 | -0.02(-0.84%) |
Jan 23, 2023 | 2.950 | 3.100 | 2.890 | 2.960 | 20,652 | +0.00(+0.00%) |
Jan 20, 2023 | 2.890 | 3.023 | 2.750 | 2.960 | 47,748 | -0.02(-0.67%) |
Jan 19, 2023 | 3.000 | 3.050 | 2.920 | 2.980 | 24,446 | -0.05(-1.65%) |
Jan 18, 2023 | 3.070 | 3.190 | 3.008 | 3.030 | 28,430 | -0.02(-0.66%) |
Jan 17, 2023 | 3.090 | 3.180 | 3.020 | 3.050 | 28,122 | -0.10(-3.33%) |
Jan 13, 2023 | 3.020 | 3.210 | 2.930 | 3.155 | 26,015 | +0.07(+2.44%) |
Jan 12, 2023 | 2.980 | 3.080 | 2.878 | 3.080 | 38,134 | +0.10(+3.36%) |
Jan 11, 2023 | 3.160 | 3.170 | 2.921 | 2.980 | 41,901 | -0.19(-5.99%) |
Jan 10, 2023 | 3.450 | 3.450 | 3.100 | 3.170 | 32,308 | -0.23(-6.76%) |
Jan 09, 2023 | 3.360 | 3.520 | 3.360 | 3.400 | 30,011 | +0.00(+0.00%) |
Jan 06, 2023 | 3.220 | 3.580 | 3.127 | 3.400 | 138,901 | +0.17(+5.26%) |
Jan 05, 2023 | 3.240 | 3.397 | 3.128 | 3.230 | 25,905 | -0.01(-0.31%) |
Jan 04, 2023 | 3.250 | 3.430 | 3.120 | 3.240 | 34,867 | -0.02(-0.61%) |
Jan 03, 2023 | 3.270 | 3.430 | 3.220 | 3.260 | 28,325 | -0.06(-1.81%) |
Dec 30, 2022 | 3.370 | 3.450 | 3.270 | 3.320 | 80,817 | -0.11(-3.21%) |
Dec 29, 2022 | 3.420 | 3.440 | 3.276 | 3.430 | 74,464 | +0.11(+3.31%) |
Dec 28, 2022 | 3.360 | 3.558 | 3.300 | 3.320 | 45,049 | -0.06(-1.78%) |
Dec 27, 2022 | 3.500 | 3.500 | 3.120 | 3.380 | 107,409 | -0.32(-8.65%) |
Dec 23, 2022 | 3.550 | 3.760 | 3.511 | 3.700 | 230,687 | +0.15(+4.23%) |
Dec 22, 2022 | 3.560 | 3.600 | 3.400 | 3.550 | 43,516 | -0.01(-0.28%) |
Dec 21, 2022 | 3.200 | 3.680 | 3.200 | 3.560 | 118,635 | +0.29(+8.87%) |
Dec 20, 2022 | 2.770 | 3.300 | 2.665 | 3.270 | 90,466 | +0.50(+18.05%) |
Dec 19, 2022 | 2.970 | 3.090 | 2.690 | 2.770 | 111,842 | -0.33(-10.65%) |
Dec 16, 2022 | 3.060 | 3.240 | 3.008 | 3.100 | 50,744 | +0.06(+1.97%) |
Dec 15, 2022 | 2.930 | 3.110 | 2.840 | 3.040 | 41,294 | +0.04(+1.33%) |
Dec 14, 2022 | 3.230 | 3.241 | 2.850 | 3.000 | 91,498 | -0.32(-9.64%) |
Dec 13, 2022 | 3.500 | 3.620 | 3.315 | 3.320 | 91,951 | -0.02(-0.60%) |
Dec 12, 2022 | 3.750 | 3.900 | 3.260 | 3.340 | 112,123 | -0.38(-10.22%) |
Dec 09, 2022 | 3.540 | 4.220 | 3.530 | 3.720 | 204,944 | +0.20(+5.68%) |
Dec 08, 2022 | 2.970 | 3.560 | 2.900 | 3.520 | 85,046 | +0.55(+18.52%) |
Dec 07, 2022 | 3.380 | 3.380 | 2.867 | 2.970 | 114,863 | -0.40(-11.87%) |
Dec 06, 2022 | 3.410 | 3.520 | 3.230 | 3.370 | 97,464 | -0.06(-1.75%) |
Dec 05, 2022 | 3.330 | 3.540 | 3.020 | 3.430 | 129,638 | +0.07(+2.08%) |
Dec 02, 2022 | 3.670 | 3.670 | 3.110 | 3.360 | 350,233 | -0.42(-11.11%) |
Dec 01, 2022 | 2.850 | 3.850 | 2.850 | 3.780 | 321,598 | +0.98(+35.00%) |
Nov 30, 2022 | 2.430 | 2.800 | 2.430 | 2.800 | 109,222 | +0.32(+12.90%) |
Nov 29, 2022 | 2.350 | 2.570 | 2.327 | 2.480 | 111,862 | +0.17(+7.36%) |
Nov 28, 2022 | 2.160 | 2.320 | 2.150 | 2.310 | 65,194 | +0.17(+7.94%) |
Nov 25, 2022 | 2.150 | 2.150 | 2.015 | 2.140 | 45,293 | +0.08(+3.88%) |
Nov 23, 2022 | 1.900 | 2.150 | 1.885 | 2.060 | 89,719 | +0.13(+6.74%) |
Nov 22, 2022 | 2.390 | 2.540 | 1.810 | 1.930 | 412,755 | -0.48(-19.92%) |
Nov 21, 2022 | 2.040 | 2.730 | 2.040 | 2.410 | 966,759 | +0.38(+18.72%) |
Nov 18, 2022 | 1.610 | 2.200 | 1.610 | 2.030 | 1,348,729 | +0.45(+28.48%) |
Nov 17, 2022 | 1.310 | 1.620 | 1.272 | 1.580 | 310,291 | +0.33(+26.40%) |
Nov 16, 2022 | 1.480 | 1.500 | 1.200 | 1.250 | 232,619 | -0.23(-15.54%) |
Nov 15, 2022 | 1.500 | 1.538 | 1.445 | 1.480 | 135,433 | +0.00(+0.00%) |
Nov 14, 2022 | 1.570 | 1.570 | 1.430 | 1.480 | 155,367 | +0.00(+0.00%) |
Nov 11, 2022 | 1.560 | 1.570 | 1.400 | 1.480 | 240,056 | +0.06(+4.23%) |
Nov 10, 2022 | 1.840 | 1.930 | 1.400 | 1.420 | 136,964 | -0.43(-23.35%) |
Nov 09, 2022 | 2.268 | 2.268 | 1.762 | 1.853 | 96,204 | -0.59(-24.31%) |
Nov 08, 2022 | 2.703 | 2.755 | 2.417 | 2.447 | 33,291 | -0.26(-9.44%) |
Nov 07, 2022 | 2.555 | 2.880 | 2.555 | 2.703 | 72,449 | +0.07(+2.56%) |
Nov 04, 2022 | 2.750 | 2.833 | 2.550 | 2.635 | 31,334 | -0.09(-3.21%) |
Nov 03, 2022 | 2.893 | 3.197 | 2.500 | 2.723 | 93,641 | -0.22(-7.48%) |
Nov 02, 2022 | 3.125 | 3.225 | 2.925 | 2.942 | 58,632 | -0.18(-5.84%) |
Nov 01, 2022 | 3.375 | 3.450 | 3.110 | 3.125 | 21,993 | -0.25(-7.41%) |
Oct 31, 2022 | 2.950 | 3.500 | 2.763 | 3.375 | 57,669 | +0.38(+12.50%) |
Oct 28, 2022 | 3.000 | 3.140 | 2.950 | 3.000 | 25,766 | -0.00(-0.08%) |
Oct 27, 2022 | 3.240 | 3.250 | 2.913 | 3.002 | 57,604 | -0.21(-6.54%) |
Oct 26, 2022 | 2.853 | 3.450 | 2.750 | 3.212 | 117,063 | +0.34(+12.03%) |
Oct 25, 2022 | 2.750 | 2.960 | 2.725 | 2.868 | 86,456 | +0.13(+4.84%) |
Oct 24, 2022 | 2.833 | 2.842 | 2.688 | 2.735 | 61,195 | -0.13(-4.45%) |
Oct 21, 2022 | 2.915 | 3.033 | 2.788 | 2.862 | 41,144 | -0.14(-4.74%) |
Oct 20, 2022 | 3.188 | 3.203 | 2.940 | 3.005 | 46,249 | -0.18(-5.73%) |
Oct 19, 2022 | 3.127 | 3.450 | 3.000 | 3.188 | 57,427 | -0.07(-2.15%) |
Oct 18, 2022 | 3.750 | 3.960 | 3.060 | 3.257 | 113,959 | -0.16(-4.75%) |
Oct 17, 2022 | 3.533 | 3.875 | 2.777 | 3.420 | 48,614 | -0.28(-7.57%) |
Oct 14, 2022 | 3.877 | 3.880 | 3.587 | 3.700 | 26,277 | -0.07(-1.99%) |
Oct 13, 2022 | 4.000 | 4.000 | 3.775 | 3.775 | 24,016 | -0.43(-10.12%) |
Oct 12, 2022 | 4.625 | 4.625 | 4.000 | 4.200 | 26,257 | -0.27(-6.04%) |
Oct 11, 2022 | 4.505 | 4.758 | 4.470 | 4.470 | 25,793 | -0.14(-3.09%) |
Oct 10, 2022 | 4.832 | 5.000 | 4.540 | 4.612 | 13,801 | -0.37(-7.43%) |
Oct 07, 2022 | 5.250 | 5.250 | 4.875 | 4.982 | 10,744 | +0.09(+1.89%) |
Oct 06, 2022 | 5.290 | 5.500 | 4.812 | 4.890 | 14,983 | -0.15(-2.93%) |
Oct 05, 2022 | 5.508 | 5.508 | 5.037 | 5.037 | 23,958 | -0.21(-4.00%) |
Oct 04, 2022 | 5.020 | 5.867 | 4.825 | 5.247 | 14,254 | +0.07(+1.40%) |
Oct 03, 2022 | 5.000 | 5.350 | 4.758 | 5.175 | 10,439 | +0.39(+8.26%) |
Sep 30, 2022 | 5.500 | 5.500 | 4.625 | 4.780 | 15,220 | -0.59(-10.99%) |
Sep 29, 2022 | 4.810 | 5.375 | 4.787 | 5.370 | 17,094 | +0.37(+7.40%) |
Sep 28, 2022 | 5.000 | 5.075 | 4.878 | 5.000 | 17,357 | +0.05(+1.01%) |
Sep 27, 2022 | 5.375 | 5.495 | 4.923 | 4.950 | 24,784 | -0.05(-1.00%) |
Sep 26, 2022 | 5.000 | 5.750 | 5.000 | 5.000 | 19,136 | -0.03(-0.55%) |
Sep 23, 2022 | 5.615 | 5.615 | 5.000 | 5.027 | 40,204 | -0.73(-12.60%) |
Sep 22, 2022 | 6.000 | 6.045 | 5.750 | 5.753 | 22,304 | -0.47(-7.55%) |
Sep 21, 2022 | 6.375 | 6.375 | 5.622 | 6.223 | 17,711 | -0.07(-1.11%) |
Sep 20, 2022 | 6.260 | 6.500 | 6.260 | 6.293 | 7,219 | -0.16(-2.48%) |
Sep 19, 2022 | 6.820 | 6.925 | 6.250 | 6.452 | 15,527 | -0.52(-7.49%) |
Sep 16, 2022 | 6.518 | 6.975 | 6.375 | 6.975 | 13,276 | +0.38(+5.68%) |
Sep 15, 2022 | 6.548 | 7.175 | 6.303 | 6.600 | 13,213 | -0.15(-2.22%) |
Sep 14, 2022 | 7.053 | 7.250 | 6.750 | 6.750 | 29,185 | +0.08(+1.12%) |
Sep 13, 2022 | 6.250 | 6.830 | 6.305 | 6.675 | 43,915 | +0.16(+2.50%) |
Sep 12, 2022 | 6.750 | 7.120 | 6.513 | 6.513 | 10,810 | -0.24(-3.52%) |
Sep 09, 2022 | 6.700 | 6.912 | 6.500 | 6.750 | 13,928 | +0.10(+1.50%) |
Sep 08, 2022 | 6.500 | 6.750 | 6.300 | 6.650 | 12,333 | +0.15(+2.31%) |
Sep 07, 2022 | 6.750 | 6.750 | 6.277 | 6.500 | 15,641 | -0.21(-3.13%) |
Sep 06, 2022 | 6.625 | 6.713 | 6.275 | 6.710 | 5,373 | +0.21(+3.23%) |
Sep 02, 2022 | 6.500 | 6.500 | 6.015 | 6.500 | 7,359 | +0.00(+0.00%) |
Sep 01, 2022 | 6.500 | 6.625 | 6.130 | 6.500 | 13,475 | +0.00(+0.00%) |
Aug 31, 2022 | 6.625 | 6.625 | 6.500 | 6.500 | 6,949 | +0.19(+2.97%) |
Aug 30, 2022 | 6.625 | 6.625 | 6.195 | 6.312 | 24,587 | -0.18(-2.85%) |
Aug 29, 2022 | 6.508 | 6.747 | 6.400 | 6.497 | 9,450 | -0.15(-2.29%) |
Aug 26, 2022 | 7.232 | 7.250 | 6.500 | 6.650 | 12,500 | -0.32(-4.63%) |
Aug 25, 2022 | 6.750 | 7.103 | 6.750 | 6.973 | 4,821 | +0.16(+2.39%) |
Aug 24, 2022 | 6.500 | 6.925 | 6.500 | 6.810 | 24,332 | +0.48(+7.58%) |
Aug 23, 2022 | 6.650 | 6.650 | 6.250 | 6.330 | 43,787 | -0.07(-1.09%) |
Aug 22, 2022 | 6.500 | 7.000 | 6.400 | 6.400 | 34,215 | -0.31(-4.58%) |
Aug 19, 2022 | 7.195 | 7.397 | 6.550 | 6.707 | 33,894 | -0.54(-7.48%) |
Aug 18, 2022 | 7.923 | 8.100 | 7.250 | 7.250 | 32,526 | -0.54(-6.93%) |
Aug 17, 2022 | 8.500 | 8.717 | 7.750 | 7.790 | 27,517 | -0.96(-10.97%) |
Aug 16, 2022 | 9.500 | 9.387 | 8.500 | 8.750 | 29,136 | -0.31(-3.47%) |
Aug 15, 2022 | 9.223 | 9.400 | 8.750 | 9.065 | 25,856 | -0.19(-2.00%) |
Aug 12, 2022 | 8.875 | 9.425 | 8.500 | 9.250 | 27,732 | +0.78(+9.14%) |
Aug 11, 2022 | 7.393 | 9.110 | 7.322 | 8.475 | 107,059 | +1.10(+14.92%) |
Aug 10, 2022 | 7.000 | 7.435 | 6.810 | 7.375 | 47,223 | +0.51(+7.39%) |
Aug 09, 2022 | 6.750 | 7.000 | 6.537 | 6.867 | 48,730 | +0.09(+1.37%) |
Aug 08, 2022 | 7.500 | 7.500 | 6.750 | 6.775 | 263,317 | -0.22(-3.21%) |
Aug 05, 2022 | 6.705 | 7.305 | 6.548 | 7.000 | 83,967 | +0.29(+4.40%) |
Aug 04, 2022 | 6.750 | 6.800 | 6.428 | 6.705 | 53,863 | +0.23(+3.55%) |
Aug 03, 2022 | 7.000 | 7.050 | 6.425 | 6.475 | 47,366 | -0.11(-1.71%) |
Aug 02, 2022 | 6.675 | 6.750 | 6.378 | 6.588 | 40,850 | +0.21(+3.33%) |
Aug 01, 2022 | 6.407 | 7.215 | 6.275 | 6.375 | 98,578 | -0.15(-2.30%) |
Jul 29, 2022 | 6.750 | 6.820 | 6.275 | 6.525 | 18,657 | -0.09(-1.32%) |
Jul 28, 2022 | 6.500 | 6.723 | 6.500 | 6.612 | 15,894 | +0.17(+2.68%) |
Jul 27, 2022 | 6.750 | 6.973 | 6.275 | 6.440 | 30,465 | -0.36(-5.29%) |
Jul 26, 2022 | 7.250 | 7.397 | 6.768 | 6.800 | 14,039 | -0.28(-3.89%) |
Jul 25, 2022 | 7.207 | 7.450 | 7.005 | 7.075 | 10,113 | +0.05(+0.71%) |
Jul 22, 2022 | 7.750 | 7.925 | 6.878 | 7.025 | 29,304 | -0.25(-3.44%) |
Jul 21, 2022 | 7.420 | 7.475 | 7.140 | 7.275 | 30,003 | +0.04(+0.59%) |
Jul 20, 2022 | 7.000 | 7.450 | 7.125 | 7.232 | 46,606 | +0.09(+1.33%) |
Jul 19, 2022 | 7.225 | 7.425 | 7.133 | 7.138 | 27,913 | -0.01(-0.21%) |
Jul 18, 2022 | 7.175 | 7.327 | 7.037 | 7.152 | 34,381 | +0.33(+4.91%) |
Jul 15, 2022 | 7.558 | 8.000 | 6.817 | 6.817 | 143,681 | -0.69(-9.13%) |
Jul 14, 2022 | 8.547 | 8.800 | 7.500 | 7.503 | 24,748 | -1.17(-13.52%) |
Jul 13, 2022 | 8.960 | 8.960 | 8.152 | 8.675 | 11,493 | +0.19(+2.21%) |
Jul 12, 2022 | 8.250 | 8.850 | 8.040 | 8.488 | 7,485 | +0.40(+4.88%) |
Jul 11, 2022 | 8.000 | 8.850 | 8.000 | 8.092 | 14,239 | -0.43(-5.07%) |
Jul 08, 2022 | 8.500 | 8.900 | 8.270 | 8.525 | 19,572 | -0.32(-3.67%) |
Jul 07, 2022 | 9.000 | 8.975 | 8.500 | 8.850 | 18,316 | +0.10(+1.14%) |
Jul 06, 2022 | 9.000 | 9.180 | 8.750 | 8.750 | 4,414 | -0.16(-1.85%) |
Jul 05, 2022 | 9.500 | 9.575 | 8.600 | 8.915 | 7,486 | +0.16(+1.89%) |
Jul 01, 2022 | 8.750 | 9.000 | 8.500 | 8.750 | 6,026 | -0.10(-1.07%) |
Jun 30, 2022 | 8.268 | 9.123 | 8.250 | 8.845 | 26,371 | +0.70(+8.63%) |
Jun 29, 2022 | 9.000 | 9.660 | 7.878 | 8.143 | 77,954 | -0.78(-8.77%) |
Jun 28, 2022 | 9.750 | 9.857 | 8.785 | 8.925 | 16,277 | -0.70(-7.27%) |
Jun 27, 2022 | 9.750 | 9.805 | 9.275 | 9.625 | 6,132 | -0.03(-0.28%) |
Jun 24, 2022 | 9.575 | 9.845 | 9.062 | 9.652 | 11,706 | +0.08(+0.84%) |
Jun 23, 2022 | 8.500 | 9.637 | 8.050 | 9.572 | 27,755 | +1.53(+19.06%) |
Jun 22, 2022 | 7.750 | 8.250 | 7.723 | 8.040 | 8,768 | -0.08(-1.02%) |
Jun 21, 2022 | 7.277 | 8.252 | 7.000 | 8.123 | 20,056 | +1.24(+18.02%) |
Jun 17, 2022 | 6.750 | 7.500 | 6.750 | 6.883 | 162,746 | -0.24(-3.34%) |
Jun 16, 2022 | 7.500 | 7.745 | 6.973 | 7.120 | 60,980 | -0.63(-8.13%) |
Jun 15, 2022 | 8.000 | 8.250 | 7.500 | 7.750 | 59,574 | -0.30(-3.76%) |
Jun 14, 2022 | 8.137 | 8.137 | 7.878 | 8.053 | 19,601 | +0.05(+0.62%) |
Jun 13, 2022 | 9.000 | 9.252 | 7.750 | 8.002 | 43,415 | -1.24(-13.42%) |
Jun 10, 2022 | 9.738 | 10.12 | 9.000 | 9.242 | 16,375 | -0.73(-7.32%) |
Jun 09, 2022 | 9.750 | 10.25 | 9.500 | 9.973 | 9,425 | -0.15(-1.48%) |
Jun 08, 2022 | 10.25 | 10.30 | 9.768 | 10.12 | 9,547 | +0.15(+1.53%) |
Jun 07, 2022 | 10.24 | 10.64 | 9.825 | 9.970 | 13,334 | -0.58(-5.54%) |
Jun 06, 2022 | 10.14 | 10.75 | 10.00 | 10.55 | 9,426 | +0.09(+0.84%) |
Jun 03, 2022 | 9.550 | 10.98 | 9.550 | 10.47 | 14,603 | +0.72(+7.36%) |
Jun 02, 2022 | 9.500 | 9.950 | 9.315 | 9.750 | 12,608 | +0.00(+0.00%) |
Jun 01, 2022 | 10.71 | 10.73 | 9.000 | 9.750 | 44,943 | -0.94(-8.79%) |
May 31, 2022 | 10.85 | 11.10 | 10.45 | 10.69 | 8,872 | -0.09(-0.79%) |
May 27, 2022 | 10.28 | 11.25 | 10.28 | 10.78 | 18,356 | +0.72(+7.16%) |
May 26, 2022 | 10.58 | 11.13 | 10.00 | 10.05 | 17,326 | -0.92(-8.38%) |
May 25, 2022 | 10.43 | 11.02 | 10.00 | 10.97 | 7,170 | +0.53(+5.10%) |
May 24, 2022 | 10.50 | 10.75 | 9.947 | 10.44 | 14,415 | -0.12(-1.14%) |
May 23, 2022 | 10.50 | 10.76 | 9.835 | 10.56 | 10,759 | +0.45(+4.48%) |
May 20, 2022 | 10.50 | 11.02 | 10.00 | 10.11 | 14,373 | -0.52(-4.85%) |
May 19, 2022 | 11.02 | 11.02 | 10.25 | 10.62 | 12,951 | -0.50(-4.49%) |
May 18, 2022 | 11.25 | 11.70 | 10.50 | 11.12 | 20,714 | +0.08(+0.75%) |
May 17, 2022 | 10.25 | 11.25 | 10.25 | 11.04 | 33,814 | +1.29(+13.26%) |
May 16, 2022 | 8.500 | 10.28 | 8.500 | 9.750 | 25,725 | +0.44(+4.75%) |
May 13, 2022 | 8.845 | 9.703 | 8.720 | 9.307 | 16,023 | +0.80(+9.44%) |
May 12, 2022 | 8.000 | 9.000 | 7.750 | 8.505 | 43,075 | +0.94(+12.39%) |
May 11, 2022 | 10.50 | 10.54 | 7.178 | 7.567 | 81,365 | -2.52(-25.00%) |
May 10, 2022 | 10.75 | 11.00 | 10.00 | 10.09 | 20,978 | -0.66(-6.14%) |
May 09, 2022 | 11.50 | 12.12 | 10.63 | 10.75 | 29,206 | -1.41(-11.63%) |
May 06, 2022 | 12.38 | 13.00 | 12.00 | 12.16 | 14,579 | -0.59(-4.64%) |
May 05, 2022 | 12.67 | 13.25 | 11.78 | 12.76 | 18,475 | -0.30(-2.32%) |
May 04, 2022 | 13.75 | 13.75 | 11.75 | 13.06 | 18,270 | +0.06(+0.44%) |
May 03, 2022 | 13.01 | 13.69 | 12.85 | 13.00 | 9,017 | -0.07(-0.54%) |
May 02, 2022 | 13.50 | 13.43 | 12.75 | 13.07 | 16,711 | -0.18(-1.32%) |
Apr 29, 2022 | 12.88 | 13.90 | 12.84 | 13.25 | 13,776 | +0.42(+3.23%) |
Apr 28, 2022 | 12.75 | 13.03 | 11.75 | 12.83 | 29,891 | +0.15(+1.22%) |
Apr 27, 2022 | 12.50 | 13.00 | 12.50 | 12.68 | 13,165 | -0.31(-2.39%) |
Apr 26, 2022 | 13.05 | 13.90 | 12.75 | 12.99 | 22,180 | -0.17(-1.29%) |
Apr 25, 2022 | 14.25 | 14.25 | 13.00 | 13.16 | 17,867 | -1.02(-7.19%) |
Apr 22, 2022 | 14.25 | 14.49 | 14.00 | 14.18 | 8,811 | +0.03(+0.19%) |
Apr 21, 2022 | 14.75 | 15.20 | 13.82 | 14.15 | 13,865 | -0.47(-3.25%) |
Apr 20, 2022 | 15.50 | 15.61 | 14.57 | 14.62 | 12,186 | -0.88(-5.66%) |
Apr 19, 2022 | 16.00 | 16.25 | 15.47 | 15.50 | 5,589 | -0.79(-4.82%) |
Apr 18, 2022 | 16.25 | 16.66 | 15.51 | 16.29 | 14,050 | +0.29(+1.80%) |
Apr 14, 2022 | 14.75 | 16.19 | 14.75 | 16.00 | 24,115 | +1.00(+6.65%) |
Apr 13, 2022 | 14.53 | 15.25 | 14.53 | 15.00 | 9,718 | +0.32(+2.20%) |
Apr 12, 2022 | 14.50 | 15.02 | 14.35 | 14.68 | 13,867 | +0.12(+0.82%) |
Apr 11, 2022 | 15.25 | 15.49 | 14.38 | 14.56 | 14,623 | -0.76(-4.99%) |
Apr 08, 2022 | 15.60 | 15.74 | 15.27 | 15.32 | 5,079 | +0.05(+0.33%) |
Apr 07, 2022 | 15.93 | 15.93 | 15.19 | 15.28 | 8,732 | -0.25(-1.61%) |
Apr 06, 2022 | 15.50 | 15.74 | 15.04 | 15.53 | 8,480 | -0.09(-0.56%) |
Apr 05, 2022 | 15.77 | 15.77 | 15.39 | 15.61 | 6,233 | -0.20(-1.28%) |
Apr 04, 2022 | 16.01 | 16.15 | 15.26 | 15.81 | 12,289 | -0.19(-1.16%) |
Apr 01, 2022 | 15.50 | 16.25 | 15.31 | 16.00 | 13,166 | +0.40(+2.60%) |
Mar 31, 2022 | 16.72 | 16.72 | 15.25 | 15.60 | 22,214 | -0.85(-5.20%) |
Mar 30, 2022 | 17.75 | 18.25 | 16.00 | 16.45 | 17,084 | -0.32(-1.94%) |
Mar 29, 2022 | 17.00 | 17.50 | 16.51 | 16.77 | 11,321 | +0.00(+0.00%) |
Mar 28, 2022 | 18.00 | 18.72 | 16.50 | 16.77 | 18,347 | -1.71(-9.28%) |
Mar 25, 2022 | 17.25 | 18.77 | 17.25 | 18.49 | 40,684 | +1.01(+5.81%) |
Mar 24, 2022 | 17.08 | 17.50 | 16.50 | 17.48 | 7,168 | +0.23(+1.30%) |
Mar 23, 2022 | 17.25 | 17.25 | 16.87 | 17.25 | 3,895 | +0.04(+0.20%) |
Mar 22, 2022 | 17.00 | 17.25 | 16.58 | 17.21 | 7,399 | +0.44(+2.64%) |
Mar 21, 2022 | 17.50 | 17.50 | 16.50 | 16.77 | 7,783 | -0.58(-3.33%) |
Mar 18, 2022 | 16.25 | 17.50 | 16.12 | 17.35 | 23,875 | +1.23(+7.60%) |
Mar 17, 2022 | 15.48 | 16.12 | 14.94 | 16.12 | 7,793 | +0.62(+4.00%) |
Mar 16, 2022 | 15.28 | 16.00 | 14.88 | 15.51 | 11,558 | +0.79(+5.40%) |
Mar 15, 2022 | 15.50 | 16.05 | 14.00 | 14.71 | 30,655 | -0.46(-3.06%) |
Mar 14, 2022 | 16.25 | 16.25 | 15.16 | 15.18 | 17,748 | -1.29(-7.82%) |
Mar 11, 2022 | 17.50 | 17.72 | 15.75 | 16.46 | 21,885 | -0.87(-5.02%) |
Mar 10, 2022 | 17.88 | 18.12 | 16.28 | 17.33 | 19,408 | -0.55(-3.05%) |
Mar 09, 2022 | 17.50 | 18.00 | 17.40 | 17.88 | 17,861 | +0.14(+0.76%) |
Mar 08, 2022 | 17.00 | 17.81 | 16.25 | 17.74 | 18,594 | +0.24(+1.39%) |
Mar 07, 2022 | 17.50 | 18.00 | 17.25 | 17.50 | 20,918 | -0.10(-0.55%) |
Mar 04, 2022 | 16.36 | 17.80 | 16.25 | 17.60 | 20,495 | +0.91(+5.44%) |
Mar 03, 2022 | 16.25 | 17.50 | 15.65 | 16.69 | 20,282 | -0.14(-0.86%) |
Mar 02, 2022 | 15.96 | 17.12 | 15.93 | 16.84 | 25,329 | +0.39(+2.34%) |
Mar 01, 2022 | 16.50 | 17.00 | 16.25 | 16.45 | 24,888 | +0.40(+2.49%) |
Feb 28, 2022 | 15.25 | 16.82 | 15.25 | 16.05 | 31,692 | +1.05(+6.98%) |
Feb 25, 2022 | 14.76 | 15.20 | 14.61 | 15.00 | 8,879 | +0.24(+1.66%) |
Feb 24, 2022 | 14.00 | 14.95 | 13.75 | 14.76 | 20,383 | -0.07(-0.51%) |
Feb 23, 2022 | 14.75 | 15.56 | 14.51 | 14.83 | 11,269 | +0.17(+1.18%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.00 | 14.66 | 36,929 | -1.09(-6.92%) |
Feb 18, 2022 | 15.75 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 16.27 | 17.00 | 15.52 | 15.68 | 11,403 | -0.94(-5.63%) |
Feb 16, 2022 | 15.78 | 17.00 | 15.53 | 16.61 | 10,545 | +0.74(+4.65%) |
Feb 15, 2022 | 15.25 | 16.75 | 15.25 | 15.88 | 16,001 | +0.36(+2.29%) |
Feb 14, 2022 | 15.25 | 17.12 | 15.00 | 15.52 | 27,555 | -0.01(-0.08%) |
Feb 11, 2022 | 16.25 | 16.50 | 15.00 | 15.53 | 22,965 | -0.97(-5.86%) |
Feb 10, 2022 | 16.25 | 17.05 | 15.75 | 16.50 | 27,372 | -0.81(-4.68%) |
Feb 09, 2022 | 15.93 | 18.62 | 15.75 | 17.31 | 129,242 | +1.42(+8.97%) |
Feb 08, 2022 | 16.00 | 16.25 | 14.98 | 15.88 | 11,230 | -0.10(-0.63%) |
Feb 07, 2022 | 16.29 | 16.29 | 15.75 | 15.98 | 15,649 | +0.13(+0.82%) |
Feb 04, 2022 | 14.25 | 16.00 | 14.25 | 15.86 | 24,553 | +1.35(+9.33%) |
Feb 03, 2022 | 15.25 | 14.38 | 14.50 | 29,335 | -0.90(-5.81%) | |
Feb 02, 2022 | 15.75 | 16.25 | 14.85 | 15.40 | 23,830 | -0.27(-1.72%) |