Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.650 | 8.870 | 8.640 | 8.830 | 173,429 | +0.00(+0.00%) |
Dec 29, 2022 | 8.500 | 8.860 | 8.480 | 8.830 | 199,461 | +0.40(+4.74%) |
Dec 28, 2022 | 8.410 | 8.650 | 8.300 | 8.430 | 152,764 | +0.00(+0.00%) |
Dec 27, 2022 | 8.710 | 8.710 | 8.170 | 8.430 | 216,306 | -0.18(-2.09%) |
Dec 23, 2022 | 8.550 | 8.700 | 8.310 | 8.610 | 207,717 | +0.06(+0.70%) |
Dec 22, 2022 | 8.740 | 8.790 | 8.460 | 8.550 | 188,097 | -0.26(-2.95%) |
Dec 21, 2022 | 8.700 | 8.950 | 8.460 | 8.810 | 261,830 | +0.14(+1.61%) |
Dec 20, 2022 | 8.660 | 8.758 | 8.540 | 8.670 | 274,259 | -0.13(-1.48%) |
Dec 19, 2022 | 9.470 | 9.525 | 8.740 | 8.800 | 182,514 | -0.73(-7.66%) |
Dec 16, 2022 | 9.210 | 9.645 | 9.113 | 9.530 | 490,284 | +0.23(+2.47%) |
Dec 15, 2022 | 9.400 | 9.630 | 9.180 | 9.300 | 160,757 | -0.19(-2.00%) |
Dec 14, 2022 | 9.650 | 9.750 | 9.290 | 9.490 | 393,564 | -0.15(-1.56%) |
Dec 13, 2022 | 9.840 | 9.980 | 9.350 | 9.640 | 495,375 | +0.08(+0.84%) |
Dec 12, 2022 | 9.320 | 9.610 | 9.300 | 9.560 | 266,184 | +0.29(+3.13%) |
Dec 09, 2022 | 9.070 | 9.460 | 9.070 | 9.270 | 356,049 | +0.13(+1.42%) |
Dec 08, 2022 | 8.570 | 9.200 | 8.400 | 9.140 | 336,101 | +0.57(+6.65%) |
Dec 07, 2022 | 8.530 | 9.000 | 8.410 | 8.570 | 592,348 | +0.07(+0.82%) |
Dec 06, 2022 | 8.340 | 8.520 | 8.080 | 8.500 | 635,305 | +0.17(+2.04%) |
Dec 05, 2022 | 8.770 | 8.770 | 8.290 | 8.330 | 476,979 | -0.43(-4.91%) |
Dec 02, 2022 | 9.050 | 9.310 | 8.700 | 8.760 | 295,909 | -0.50(-5.40%) |
Dec 01, 2022 | 9.580 | 9.910 | 9.050 | 9.260 | 224,124 | -0.31(-3.24%) |
Nov 30, 2022 | 9.240 | 9.680 | 9.100 | 9.570 | 511,136 | +0.40(+4.36%) |
Nov 29, 2022 | 8.900 | 9.430 | 8.590 | 9.170 | 766,242 | +0.61(+7.13%) |
Nov 28, 2022 | 8.710 | 8.900 | 8.440 | 8.560 | 515,398 | -0.25(-2.84%) |
Nov 25, 2022 | 8.900 | 8.930 | 8.640 | 8.810 | 44,432 | -0.08(-0.90%) |
Nov 23, 2022 | 8.760 | 8.960 | 8.650 | 8.890 | 214,308 | +0.14(+1.60%) |
Nov 22, 2022 | 8.800 | 8.840 | 8.510 | 8.750 | 308,235 | -0.06(-0.68%) |
Nov 21, 2022 | 9.000 | 9.035 | 8.770 | 8.810 | 702,592 | -0.29(-3.19%) |
Nov 18, 2022 | 9.800 | 9.800 | 8.940 | 9.100 | 484,903 | -0.49(-5.11%) |
Nov 17, 2022 | 9.740 | 9.929 | 9.080 | 9.590 | 468,240 | -0.22(-2.24%) |
Nov 16, 2022 | 10.62 | 10.69 | 9.640 | 9.810 | 732,753 | -0.91(-8.49%) |
Nov 15, 2022 | 10.49 | 11.33 | 10.49 | 10.72 | 1,773,463 | +0.30(+2.88%) |
Nov 14, 2022 | 11.34 | 11.34 | 10.28 | 10.42 | 1,219,569 | -0.49(-4.49%) |
Nov 11, 2022 | 10.13 | 11.62 | 8.610 | 10.91 | 1,472,117 | -2.04(-15.75%) |
Nov 10, 2022 | 12.92 | 13.86 | 12.87 | 12.95 | 487,951 | +0.55(+4.44%) |
Nov 09, 2022 | 12.58 | 12.75 | 12.13 | 12.40 | 695,267 | -0.49(-3.80%) |
Nov 08, 2022 | 12.61 | 13.05 | 12.31 | 12.89 | 264,558 | +0.34(+2.71%) |
Nov 07, 2022 | 12.28 | 12.64 | 11.80 | 12.55 | 308,497 | +0.36(+2.95%) |
Nov 04, 2022 | 13.10 | 13.10 | 11.77 | 12.19 | 459,226 | -0.72(-5.58%) |
Nov 03, 2022 | 12.77 | 13.24 | 12.28 | 12.91 | 384,951 | +0.01(+0.08%) |
Nov 02, 2022 | 13.12 | 13.76 | 12.86 | 12.90 | 464,070 | -0.22(-1.68%) |
Nov 01, 2022 | 13.27 | 13.64 | 13.00 | 13.12 | 231,379 | +0.03(+0.23%) |
Oct 31, 2022 | 12.82 | 13.19 | 12.69 | 13.09 | 247,564 | +0.22(+1.71%) |
Oct 28, 2022 | 12.90 | 13.30 | 12.51 | 12.87 | 159,305 | -0.04(-0.31%) |
Oct 27, 2022 | 13.11 | 13.30 | 12.69 | 12.91 | 206,354 | -0.15(-1.15%) |
Oct 26, 2022 | 12.98 | 13.79 | 12.18 | 13.06 | 267,534 | -0.05(-0.38%) |
Oct 25, 2022 | 12.55 | 13.38 | 12.50 | 13.11 | 273,960 | +0.64(+5.13%) |
Oct 24, 2022 | 13.04 | 13.12 | 12.07 | 12.47 | 194,253 | -0.53(-4.08%) |
Oct 21, 2022 | 13.22 | 13.23 | 12.46 | 13.00 | 156,230 | -0.31(-2.33%) |
Oct 20, 2022 | 13.80 | 14.35 | 13.21 | 13.31 | 225,811 | -0.60(-4.31%) |
Oct 19, 2022 | 14.07 | 14.10 | 13.57 | 13.91 | 123,829 | -0.28(-1.97%) |
Oct 18, 2022 | 14.04 | 14.64 | 13.98 | 14.19 | 206,992 | +0.28(+2.01%) |
Oct 17, 2022 | 14.00 | 14.62 | 13.81 | 13.91 | 276,810 | +0.20(+1.46%) |
Oct 14, 2022 | 14.27 | 14.28 | 13.65 | 13.71 | 172,597 | -0.39(-2.77%) |
Oct 13, 2022 | 13.26 | 14.29 | 12.75 | 14.10 | 502,578 | +0.43(+3.15%) |
Oct 12, 2022 | 14.16 | 14.27 | 13.61 | 13.67 | 306,122 | -0.55(-3.87%) |
Oct 11, 2022 | 14.56 | 14.56 | 13.74 | 14.22 | 298,055 | -0.36(-2.47%) |
Oct 10, 2022 | 14.80 | 14.81 | 14.24 | 14.58 | 337,564 | -0.26(-1.75%) |
Oct 07, 2022 | 15.19 | 16.14 | 14.66 | 14.84 | 191,354 | -0.68(-4.38%) |
Oct 06, 2022 | 15.36 | 15.94 | 15.36 | 15.52 | 134,302 | -0.08(-0.51%) |
Oct 05, 2022 | 15.60 | 15.78 | 15.22 | 15.60 | 155,579 | -0.28(-1.76%) |
Oct 04, 2022 | 15.61 | 16.32 | 15.61 | 15.88 | 265,426 | +0.63(+4.13%) |
Oct 03, 2022 | 15.01 | 15.45 | 14.78 | 15.25 | 172,156 | +0.37(+2.49%) |
Sep 30, 2022 | 15.27 | 15.92 | 14.87 | 14.88 | 168,742 | -0.21(-1.39%) |
Sep 29, 2022 | 15.65 | 15.65 | 14.86 | 15.09 | 198,623 | -0.90(-5.63%) |
Sep 28, 2022 | 15.48 | 16.06 | 15.31 | 15.99 | 207,886 | +0.60(+3.90%) |
Sep 27, 2022 | 15.06 | 15.50 | 15.03 | 15.39 | 308,708 | +0.61(+4.13%) |
Sep 26, 2022 | 14.19 | 15.02 | 14.19 | 14.78 | 628,190 | +0.51(+3.57%) |
Sep 23, 2022 | 14.48 | 14.49 | 13.79 | 14.27 | 478,402 | -0.26(-1.79%) |
Sep 22, 2022 | 15.35 | 15.40 | 14.38 | 14.53 | 407,223 | -0.93(-6.02%) |
Sep 21, 2022 | 15.80 | 16.13 | 15.30 | 15.46 | 334,126 | -0.14(-0.90%) |
Sep 20, 2022 | 15.74 | 15.84 | 15.37 | 15.60 | 437,257 | -0.19(-1.20%) |
Sep 19, 2022 | 15.66 | 16.13 | 15.39 | 15.79 | 683,098 | -0.28(-1.74%) |
Sep 16, 2022 | 15.98 | 16.64 | 15.72 | 16.07 | 3,225,111 | -0.18(-1.11%) |
Sep 15, 2022 | 16.35 | 17.27 | 16.23 | 16.25 | 610,081 | -0.39(-2.34%) |
Sep 14, 2022 | 16.73 | 16.93 | 16.48 | 16.64 | 863,661 | -0.14(-0.83%) |
Sep 13, 2022 | 16.94 | 17.51 | 16.47 | 16.78 | 545,587 | -0.84(-4.77%) |
Sep 12, 2022 | 17.54 | 18.27 | 17.29 | 17.62 | 402,044 | +0.14(+0.80%) |
Sep 09, 2022 | 17.43 | 18.27 | 17.37 | 17.48 | 488,587 | +0.30(+1.75%) |
Sep 08, 2022 | 16.97 | 17.64 | 16.63 | 17.18 | 378,880 | +0.13(+0.76%) |
Sep 07, 2022 | 16.61 | 17.14 | 16.30 | 17.05 | 583,392 | +0.65(+3.96%) |
Sep 06, 2022 | 16.61 | 17.44 | 16.38 | 16.40 | 877,221 | +0.01(+0.06%) |
Sep 02, 2022 | 17.25 | 17.47 | 16.18 | 16.39 | 420,606 | -0.77(-4.49%) |
Sep 01, 2022 | 18.26 | 18.26 | 16.68 | 17.16 | 281,449 | -0.97(-5.35%) |
Aug 31, 2022 | 18.04 | 18.41 | 17.95 | 18.13 | 590,219 | +0.45(+2.55%) |
Aug 30, 2022 | 18.19 | 18.64 | 17.41 | 17.68 | 692,955 | -0.43(-2.37%) |
Aug 29, 2022 | 18.18 | 18.32 | 17.41 | 18.11 | 446,274 | -0.28(-1.52%) |
Aug 26, 2022 | 19.58 | 19.90 | 18.28 | 18.39 | 398,854 | -1.17(-5.98%) |
Aug 25, 2022 | 19.66 | 19.91 | 19.09 | 19.56 | 260,485 | +0.29(+1.50%) |
Aug 24, 2022 | 19.59 | 20.58 | 19.21 | 19.27 | 375,717 | -0.39(-1.98%) |
Aug 23, 2022 | 19.96 | 20.25 | 19.57 | 19.66 | 199,421 | -0.38(-1.90%) |
Aug 22, 2022 | 20.40 | 20.77 | 20.00 | 20.04 | 270,074 | -0.85(-4.07%) |
Aug 19, 2022 | 21.90 | 21.91 | 20.66 | 20.89 | 340,947 | -1.61(-7.16%) |
Aug 18, 2022 | 21.98 | 22.65 | 21.48 | 22.50 | 237,393 | +0.43(+1.95%) |
Aug 17, 2022 | 22.20 | 22.52 | 21.48 | 22.07 | 354,308 | -0.58(-2.56%) |
Aug 16, 2022 | 22.30 | 23.01 | 21.72 | 22.65 | 595,399 | -0.19(-0.83%) |
Aug 15, 2022 | 21.46 | 23.46 | 20.92 | 22.84 | 639,033 | +1.38(+6.43%) |
Aug 12, 2022 | 22.06 | 23.23 | 19.77 | 21.46 | 1,263,823 | -2.84(-11.69%) |
Aug 11, 2022 | 24.87 | 25.39 | 23.64 | 24.30 | 718,646 | +0.76(+3.23%) |
Aug 10, 2022 | 22.31 | 23.71 | 22.29 | 23.54 | 334,534 | +1.63(+7.44%) |
Aug 09, 2022 | 21.51 | 22.01 | 20.78 | 21.91 | 277,640 | +0.24(+1.11%) |
Aug 08, 2022 | 21.06 | 22.05 | 20.79 | 21.67 | 474,575 | +0.71(+3.39%) |
Aug 05, 2022 | 20.48 | 21.46 | 20.20 | 20.96 | 379,510 | +0.06(+0.29%) |
Aug 04, 2022 | 20.48 | 21.02 | 20.24 | 20.90 | 346,856 | +0.48(+2.35%) |
Aug 03, 2022 | 20.61 | 20.61 | 20.24 | 20.42 | 313,887 | +0.04(+0.20%) |
Aug 02, 2022 | 19.95 | 20.51 | 19.87 | 20.38 | 257,849 | +0.13(+0.64%) |
Aug 01, 2022 | 20.00 | 20.53 | 19.74 | 20.25 | 246,893 | +0.29(+1.45%) |
Jul 29, 2022 | 19.23 | 20.06 | 19.02 | 19.96 | 403,008 | +0.72(+3.74%) |
Jul 28, 2022 | 18.70 | 19.36 | 18.18 | 19.24 | 453,210 | +0.65(+3.50%) |
Jul 27, 2022 | 18.66 | 18.98 | 18.20 | 18.59 | 484,174 | +0.33(+1.81%) |
Jul 26, 2022 | 18.62 | 18.65 | 17.77 | 18.26 | 171,280 | -0.32(-1.72%) |
Jul 25, 2022 | 19.05 | 19.60 | 18.21 | 18.58 | 83,357 | -0.47(-2.47%) |
Jul 22, 2022 | 20.14 | 20.14 | 18.67 | 19.05 | 123,988 | -0.70(-3.54%) |
Jul 21, 2022 | 19.76 | 19.93 | 19.38 | 19.75 | 158,705 | -0.10(-0.50%) |
Jul 20, 2022 | 19.66 | 20.65 | 19.51 | 19.85 | 670,442 | +0.39(+2.00%) |
Jul 19, 2022 | 19.35 | 20.10 | 19.28 | 19.46 | 339,917 | -0.20(-1.02%) |
Jul 18, 2022 | 19.00 | 20.61 | 18.50 | 19.66 | 1,148,126 | +2.16(+12.34%) |
Jul 15, 2022 | 17.53 | 17.81 | 17.25 | 17.50 | 266,893 | +0.25(+1.45%) |
Jul 14, 2022 | 17.75 | 17.98 | 17.04 | 17.25 | 272,576 | -0.61(-3.42%) |
Jul 13, 2022 | 17.18 | 18.12 | 16.67 | 17.86 | 352,876 | +0.06(+0.34%) |
Jul 12, 2022 | 19.12 | 19.45 | 17.78 | 17.80 | 393,107 | -1.27(-6.66%) |
Jul 11, 2022 | 19.69 | 19.69 | 18.81 | 19.07 | 90,927 | -0.43(-2.21%) |
Jul 08, 2022 | 19.81 | 20.59 | 19.26 | 19.50 | 216,166 | -1.12(-5.43%) |
Jul 07, 2022 | 19.12 | 20.68 | 19.12 | 20.62 | 373,681 | +0.72(+3.62%) |
Jul 06, 2022 | 19.73 | 19.98 | 19.18 | 19.90 | 207,887 | +0.11(+0.56%) |
Jul 05, 2022 | 18.51 | 20.00 | 18.04 | 19.79 | 399,876 | +1.21(+6.51%) |
Jul 01, 2022 | 17.75 | 18.63 | 17.53 | 18.58 | 239,956 | +0.79(+4.44%) |
Jun 30, 2022 | 17.99 | 18.21 | 17.38 | 17.79 | 170,154 | -0.38(-2.09%) |
Jun 29, 2022 | 17.78 | 18.37 | 17.40 | 18.17 | 140,388 | +0.41(+2.31%) |
Jun 28, 2022 | 18.38 | 18.57 | 17.74 | 17.76 | 112,927 | -0.70(-3.79%) |
Jun 27, 2022 | 19.05 | 19.11 | 18.18 | 18.46 | 182,676 | -0.59(-3.10%) |
Jun 24, 2022 | 18.26 | 19.39 | 18.26 | 19.05 | 432,629 | +0.80(+4.38%) |
Jun 23, 2022 | 16.69 | 18.72 | 16.56 | 18.25 | 732,682 | +1.57(+9.41%) |
Jun 22, 2022 | 16.51 | 17.19 | 16.51 | 16.68 | 631,076 | -0.18(-1.07%) |
Jun 21, 2022 | 16.88 | 17.80 | 16.61 | 16.86 | 606,912 | +0.01(+0.06%) |
Jun 17, 2022 | 16.52 | 18.17 | 16.19 | 16.85 | 1,001,785 | +0.33(+2.00%) |
Jun 16, 2022 | 16.55 | 17.19 | 16.10 | 16.52 | 716,342 | -0.93(-5.33%) |
Jun 15, 2022 | 17.60 | 18.90 | 17.03 | 17.45 | 866,531 | -0.15(-0.85%) |
Jun 14, 2022 | 17.67 | 17.96 | 16.88 | 17.60 | 331,176 | +0.02(+0.11%) |
Jun 13, 2022 | 18.35 | 18.90 | 17.51 | 17.58 | 300,895 | -1.66(-8.63%) |
Jun 10, 2022 | 19.41 | 19.99 | 18.61 | 19.24 | 294,308 | -0.66(-3.32%) |
Jun 09, 2022 | 19.74 | 20.60 | 19.57 | 19.90 | 220,776 | -0.08(-0.40%) |
Jun 08, 2022 | 19.32 | 20.03 | 19.24 | 19.98 | 236,048 | +0.72(+3.74%) |
Jun 07, 2022 | 19.94 | 20.14 | 18.75 | 19.26 | 258,967 | -0.85(-4.23%) |
Jun 06, 2022 | 20.13 | 20.79 | 19.85 | 20.11 | 384,305 | +0.31(+1.57%) |
Jun 03, 2022 | 20.30 | 20.82 | 19.74 | 19.80 | 269,073 | -1.44(-6.78%) |
Jun 02, 2022 | 19.69 | 21.56 | 19.69 | 21.24 | 519,051 | +1.18(+5.88%) |
Jun 01, 2022 | 20.92 | 22.19 | 19.77 | 20.06 | 944,795 | -1.08(-5.11%) |
May 31, 2022 | 20.26 | 21.79 | 20.26 | 21.14 | 699,242 | +0.60(+2.92%) |
May 27, 2022 | 20.30 | 21.22 | 20.21 | 20.54 | 402,576 | +0.36(+1.78%) |
May 26, 2022 | 18.71 | 20.29 | 18.63 | 20.18 | 732,069 | +1.83(+9.97%) |
May 25, 2022 | 17.89 | 18.77 | 17.50 | 18.35 | 494,730 | +0.44(+2.46%) |
May 24, 2022 | 18.97 | 19.30 | 17.80 | 17.91 | 322,856 | -1.52(-7.82%) |
May 23, 2022 | 19.11 | 20.16 | 17.79 | 19.43 | 578,139 | -0.18(-0.92%) |
May 20, 2022 | 20.00 | 20.05 | 18.89 | 19.61 | 343,873 | -0.30(-1.51%) |
May 19, 2022 | 18.20 | 20.43 | 18.20 | 19.91 | 418,076 | +1.40(+7.56%) |
May 18, 2022 | 18.14 | 19.13 | 17.24 | 18.51 | 513,869 | -0.36(-1.91%) |
May 17, 2022 | 20.00 | 20.30 | 17.88 | 18.87 | 388,806 | -1.14(-5.70%) |
May 16, 2022 | 20.20 | 22.41 | 20.00 | 20.01 | 585,778 | -0.48(-2.34%) |
May 13, 2022 | 16.35 | 20.70 | 16.24 | 20.49 | 1,392,945 | +5.25(+34.45%) |
May 12, 2022 | 13.91 | 15.69 | 13.58 | 15.24 | 1,321,948 | +1.06(+7.48%) |
May 11, 2022 | 14.03 | 15.04 | 13.70 | 14.18 | 515,651 | -0.19(-1.32%) |
May 10, 2022 | 14.47 | 15.12 | 13.85 | 14.37 | 428,828 | +0.08(+0.56%) |
May 09, 2022 | 14.42 | 15.01 | 13.85 | 14.29 | 1,037,403 | -1.04(-6.78%) |
May 06, 2022 | 14.93 | 15.75 | 14.37 | 15.33 | 251,829 | +0.25(+1.66%) |
May 05, 2022 | 15.26 | 15.44 | 14.75 | 15.08 | 141,555 | -0.54(-3.46%) |
May 04, 2022 | 15.19 | 15.74 | 14.51 | 15.62 | 179,965 | +0.38(+2.49%) |
May 03, 2022 | 15.35 | 15.48 | 14.96 | 15.24 | 103,110 | -0.16(-1.04%) |
May 02, 2022 | 15.06 | 15.66 | 14.80 | 15.40 | 190,677 | +0.37(+2.46%) |
Apr 29, 2022 | 15.50 | 16.06 | 14.91 | 15.03 | 186,785 | -0.49(-3.16%) |
Apr 28, 2022 | 15.10 | 15.69 | 14.86 | 15.52 | 201,236 | +0.51(+3.40%) |
Apr 27, 2022 | 15.99 | 16.48 | 14.34 | 15.01 | 422,280 | -1.06(-6.60%) |
Apr 26, 2022 | 16.77 | 16.97 | 15.82 | 16.07 | 168,096 | -0.95(-5.58%) |
Apr 25, 2022 | 16.01 | 17.15 | 15.99 | 17.02 | 171,952 | +0.92(+5.71%) |
Apr 22, 2022 | 16.56 | 16.75 | 15.66 | 16.10 | 237,423 | -0.48(-2.90%) |
Apr 21, 2022 | 16.54 | 16.87 | 15.82 | 16.58 | 357,358 | +0.08(+0.48%) |
Apr 20, 2022 | 16.60 | 17.37 | 15.66 | 16.50 | 158,469 | -0.05(-0.30%) |
Apr 19, 2022 | 16.93 | 17.54 | 16.42 | 16.55 | 299,710 | -0.56(-3.27%) |
Apr 18, 2022 | 17.94 | 18.17 | 16.59 | 17.11 | 169,263 | -1.10(-6.04%) |
Apr 14, 2022 | 18.14 | 18.50 | 17.85 | 18.21 | 104,750 | -0.10(-0.55%) |
Apr 13, 2022 | 17.58 | 18.43 | 16.93 | 18.31 | 140,651 | +0.80(+4.57%) |
Apr 12, 2022 | 18.07 | 18.35 | 17.16 | 17.51 | 119,859 | -0.31(-1.74%) |
Apr 11, 2022 | 15.98 | 17.91 | 15.80 | 17.82 | 161,146 | +1.77(+11.03%) |
Apr 08, 2022 | 16.26 | 16.46 | 15.71 | 16.05 | 210,031 | -0.37(-2.25%) |
Apr 07, 2022 | 16.95 | 17.36 | 15.96 | 16.42 | 295,429 | -0.49(-2.90%) |
Apr 06, 2022 | 18.12 | 18.12 | 16.65 | 16.91 | 344,112 | -1.63(-8.79%) |
Apr 05, 2022 | 19.36 | 19.36 | 18.46 | 18.54 | 200,949 | -0.87(-4.48%) |
Apr 04, 2022 | 18.25 | 19.90 | 18.22 | 19.41 | 425,458 | +1.15(+6.30%) |
Apr 01, 2022 | 17.40 | 18.27 | 17.36 | 18.26 | 669,276 | +0.70(+3.99%) |
Mar 31, 2022 | 16.50 | 17.60 | 15.80 | 17.56 | 2,105,443 | -1.10(-5.89%) |
Mar 30, 2022 | 19.72 | 19.98 | 18.38 | 18.66 | 592,365 | -1.06(-5.38%) |
Mar 29, 2022 | 18.97 | 20.13 | 18.50 | 19.72 | 597,732 | +0.79(+4.17%) |
Mar 28, 2022 | 17.76 | 18.96 | 17.14 | 18.93 | 438,027 | +1.20(+6.77%) |
Mar 25, 2022 | 18.36 | 18.37 | 16.97 | 17.73 | 565,604 | -0.36(-1.99%) |
Mar 24, 2022 | 18.78 | 18.81 | 17.39 | 18.09 | 393,796 | -0.63(-3.37%) |
Mar 23, 2022 | 19.36 | 19.77 | 18.48 | 18.72 | 281,354 | -0.79(-4.05%) |
Mar 22, 2022 | 20.39 | 20.75 | 19.15 | 19.51 | 352,361 | -0.76(-3.75%) |
Mar 21, 2022 | 19.94 | 20.91 | 19.72 | 20.27 | 267,752 | +0.30(+1.50%) |
Mar 18, 2022 | 18.76 | 20.77 | 18.76 | 19.97 | 449,610 | +0.84(+4.39%) |
Mar 17, 2022 | 17.99 | 19.30 | 17.45 | 19.13 | 885,003 | +1.08(+5.98%) |
Mar 16, 2022 | 17.04 | 18.42 | 17.04 | 18.05 | 405,043 | +1.30(+7.76%) |
Mar 15, 2022 | 15.73 | 17.18 | 15.46 | 16.75 | 360,608 | +0.89(+5.61%) |
Mar 14, 2022 | 17.75 | 18.14 | 15.10 | 15.86 | 366,170 | -1.88(-10.60%) |
Mar 11, 2022 | 19.36 | 19.56 | 17.32 | 17.74 | 512,179 | -1.34(-7.02%) |
Mar 10, 2022 | 19.47 | 19.47 | 18.64 | 19.08 | 247,932 | -0.74(-3.73%) |
Mar 09, 2022 | 19.19 | 20.79 | 19.13 | 19.82 | 320,049 | +1.09(+5.82%) |
Mar 08, 2022 | 18.16 | 18.73 | 17.45 | 18.73 | 547,167 | +0.39(+2.13%) |
Mar 07, 2022 | 18.50 | 19.60 | 18.21 | 18.34 | 418,456 | -0.17(-0.92%) |
Mar 04, 2022 | 19.15 | 19.33 | 17.41 | 18.51 | 384,690 | -0.96(-4.93%) |
Mar 03, 2022 | 20.44 | 20.62 | 18.74 | 19.47 | 184,657 | -0.83(-4.09%) |
Mar 02, 2022 | 22.00 | 22.27 | 19.68 | 20.30 | 177,890 | -1.62(-7.39%) |
Mar 01, 2022 | 20.37 | 22.19 | 20.37 | 21.92 | 599,944 | +1.42(+6.93%) |
Feb 28, 2022 | 21.26 | 21.92 | 20.24 | 20.50 | 351,046 | -0.83(-3.89%) |
Feb 25, 2022 | 22.21 | 22.05 | 20.53 | 21.33 | 428,953 | -0.68(-3.09%) |
Feb 24, 2022 | 19.96 | 22.02 | 19.53 | 22.01 | 695,582 | +1.24(+5.97%) |
Feb 23, 2022 | 23.28 | 23.28 | 20.74 | 20.77 | 276,054 | -2.22(-9.66%) |
Feb 22, 2022 | 22.50 | 23.73 | 22.04 | 22.99 | 211,325 | +0.14(+0.61%) |
Feb 18, 2022 | 22.85 | 0 | -2.40(-9.50%) | |||
Feb 17, 2022 | 26.13 | 26.14 | 24.60 | 25.25 | 520,650 | -1.39(-5.22%) |
Feb 16, 2022 | 26.83 | 27.00 | 25.73 | 26.64 | 161,779 | -0.48(-1.77%) |
Feb 15, 2022 | 26.79 | 27.37 | 26.36 | 27.12 | 119,189 | +0.94(+3.59%) |
Feb 14, 2022 | 25.70 | 27.76 | 25.50 | 26.18 | 145,334 | +0.54(+2.11%) |
Feb 11, 2022 | 27.37 | 28.92 | 25.19 | 25.64 | 220,023 | -1.73(-6.32%) |
Feb 10, 2022 | 27.50 | 28.50 | 27.03 | 27.37 | 317,832 | -0.63(-2.25%) |
Feb 09, 2022 | 28.94 | 29.01 | 27.60 | 28.00 | 367,076 | -0.66(-2.30%) |
Feb 08, 2022 | 27.13 | 28.85 | 26.47 | 28.66 | 149,120 | +1.55(+5.72%) |
Feb 07, 2022 | 27.04 | 28.80 | 26.47 | 27.11 | 156,096 | +0.22(+0.82%) |
Feb 04, 2022 | 25.26 | 27.56 | 25.26 | 26.89 | 138,539 | +1.47(+5.78%) |
Feb 03, 2022 | 25.73 | 24.94 | 25.42 | 288,564 | -0.97(-3.68%) | |
Feb 02, 2022 | 29.50 | 29.50 | 26.11 | 26.39 | 170,303 | -2.46(-8.53%) |
Feb 01, 2022 | 29.23 | 29.51 | 27.46 | 28.85 | 230,573 | -0.40(-1.37%) |
Jan 31, 2022 | 26.61 | 29.47 | 29.25 | 262,799 | +2.59(+9.71%) | |
Jan 28, 2022 | 25.08 | 26.81 | 23.06 | 26.66 | 339,359 | +1.51(+6.00%) |
Jan 27, 2022 | 26.07 | 26.51 | 24.63 | 25.15 | 170,896 | -0.50(-1.95%) |
Jan 26, 2022 | 26.73 | 27.91 | 25.10 | 25.65 | 266,344 | -0.25(-0.97%) |
Jan 25, 2022 | 26.30 | 27.04 | 24.78 | 25.90 | 341,967 | -1.44(-5.27%) |
Jan 24, 2022 | 24.00 | 27.48 | 23.31 | 27.34 | 482,156 | +2.22(+8.84%) |
Jan 21, 2022 | 26.61 | 27.05 | 24.79 | 25.12 | 446,895 | -1.93(-7.13%) |
Jan 20, 2022 | 27.00 | 28.48 | 26.43 | 27.05 | 217,790 | +0.35(+1.31%) |
Jan 19, 2022 | 28.02 | 28.20 | 25.75 | 26.70 | 252,212 | -0.87(-3.16%) |
Jan 18, 2022 | 29.27 | 29.27 | 27.54 | 27.57 | 347,674 | -2.11(-7.11%) |
Jan 14, 2022 | 29.68 | 0 | -1.38(-4.44%) | |||
Jan 13, 2022 | 31.26 | 32.06 | 30.33 | 31.06 | 351,431 | -0.24(-0.77%) |
Jan 12, 2022 | 31.90 | 33.12 | 30.03 | 31.30 | 199,076 | -0.20(-0.63%) |
Jan 11, 2022 | 32.03 | 33.48 | 30.94 | 31.50 | 247,260 | -0.42(-1.32%) |
Jan 10, 2022 | 30.96 | 32.24 | 28.51 | 31.92 | 423,737 | -0.41(-1.27%) |
Jan 07, 2022 | 33.21 | 33.33 | 30.52 | 32.33 | 390,835 | -1.07(-3.20%) |
Jan 06, 2022 | 33.15 | 34.73 | 32.10 | 33.40 | 373,213 | +0.53(+1.61%) |
Jan 05, 2022 | 37.98 | 37.98 | 32.65 | 32.87 | 414,577 | -5.11(-13.45%) |
Jan 04, 2022 | 40.73 | 40.73 | 36.18 | 37.98 | 229,721 | -2.40(-5.94%) |