Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 2.230 | 2.400 | 2.163 | 2.200 | 961,937 | -0.05(-2.22%) |
Dec 29, 2022 | 2.190 | 2.290 | 2.120 | 2.250 | 943,199 | +0.11(+5.14%) |
Dec 28, 2022 | 2.300 | 2.340 | 2.130 | 2.140 | 502,936 | -0.13(-5.73%) |
Dec 27, 2022 | 2.550 | 2.545 | 2.240 | 2.270 | 533,468 | -0.26(-10.28%) |
Dec 23, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 338,482 | -0.09(-3.44%) |
Dec 22, 2022 | 2.690 | 2.690 | 2.582 | 2.620 | 216,675 | -0.07(-2.60%) |
Dec 21, 2022 | 2.590 | 2.750 | 2.580 | 2.690 | 368,050 | +0.10(+3.86%) |
Dec 20, 2022 | 2.580 | 2.610 | 2.450 | 2.590 | 385,185 | -0.05(-1.89%) |
Dec 19, 2022 | 2.700 | 2.720 | 2.550 | 2.640 | 680,090 | -0.08(-2.94%) |
Dec 16, 2022 | 2.660 | 2.760 | 2.570 | 2.720 | 2,312,665 | +0.10(+3.82%) |
Dec 15, 2022 | 2.630 | 2.700 | 2.600 | 2.620 | 498,623 | -0.07(-2.60%) |
Dec 14, 2022 | 2.700 | 2.730 | 2.640 | 2.690 | 287,780 | -0.02(-0.74%) |
Dec 13, 2022 | 2.680 | 2.780 | 2.645 | 2.710 | 372,114 | +0.05(+1.88%) |
Dec 12, 2022 | 2.640 | 2.710 | 2.550 | 2.660 | 424,662 | +0.02(+0.76%) |
Dec 09, 2022 | 2.750 | 2.810 | 2.640 | 2.640 | 807,420 | -0.02(-0.75%) |
Dec 08, 2022 | 2.790 | 2.790 | 2.630 | 2.660 | 499,306 | -0.16(-5.67%) |
Dec 07, 2022 | 2.800 | 2.850 | 2.705 | 2.820 | 671,639 | +0.04(+1.44%) |
Dec 06, 2022 | 2.860 | 2.870 | 2.675 | 2.780 | 562,414 | -0.05(-1.77%) |
Dec 05, 2022 | 2.680 | 2.870 | 2.620 | 2.830 | 941,756 | +0.18(+6.79%) |
Dec 02, 2022 | 2.650 | 2.678 | 2.610 | 2.650 | 291,168 | -0.04(-1.30%) |
Dec 01, 2022 | 2.560 | 2.780 | 2.560 | 2.685 | 1,128,046 | +0.14(+5.29%) |
Nov 30, 2022 | 2.690 | 2.770 | 2.550 | 2.550 | 951,377 | -0.15(-5.56%) |
Nov 29, 2022 | 2.710 | 2.740 | 2.640 | 2.700 | 226,985 | +0.00(+0.00%) |
Nov 28, 2022 | 2.740 | 2.800 | 2.690 | 2.700 | 270,390 | -0.08(-2.88%) |
Nov 25, 2022 | 2.800 | 2.830 | 2.720 | 2.780 | 167,437 | +0.01(+0.36%) |
Nov 23, 2022 | 2.780 | 2.825 | 2.690 | 2.770 | 355,685 | +0.01(+0.36%) |
Nov 22, 2022 | 2.750 | 2.790 | 2.650 | 2.760 | 330,312 | +0.04(+1.47%) |
Nov 21, 2022 | 2.670 | 2.770 | 2.600 | 2.720 | 418,182 | +0.01(+0.37%) |
Nov 18, 2022 | 2.800 | 2.830 | 2.620 | 2.710 | 360,041 | -0.05(-1.81%) |
Nov 17, 2022 | 2.860 | 2.920 | 2.720 | 2.760 | 725,384 | -0.17(-5.80%) |
Nov 16, 2022 | 2.930 | 3.100 | 2.870 | 2.930 | 957,212 | +0.07(+2.45%) |
Nov 15, 2022 | 2.860 | 2.960 | 2.820 | 2.860 | 337,091 | +0.02(+0.70%) |
Nov 14, 2022 | 2.950 | 2.950 | 2.710 | 2.840 | 533,222 | -0.05(-1.73%) |
Nov 11, 2022 | 2.570 | 2.910 | 2.570 | 2.890 | 780,262 | +0.29(+11.15%) |
Nov 10, 2022 | 2.430 | 2.619 | 2.430 | 2.600 | 851,088 | +0.19(+7.88%) |
Nov 09, 2022 | 2.570 | 2.570 | 2.350 | 2.410 | 538,401 | -0.17(-6.59%) |
Nov 08, 2022 | 2.660 | 2.680 | 2.540 | 2.580 | 440,784 | -0.07(-2.64%) |
Nov 07, 2022 | 2.750 | 2.750 | 2.520 | 2.650 | 508,256 | -0.01(-0.38%) |
Nov 04, 2022 | 2.930 | 2.930 | 2.590 | 2.660 | 656,327 | -0.22(-7.64%) |
Nov 03, 2022 | 2.780 | 2.890 | 2.730 | 2.880 | 316,668 | +0.09(+3.23%) |
Nov 02, 2022 | 2.970 | 2.970 | 2.770 | 2.790 | 413,787 | -0.14(-4.78%) |
Nov 01, 2022 | 2.980 | 3.020 | 2.920 | 2.930 | 379,163 | +0.00(+0.00%) |
Oct 31, 2022 | 3.040 | 3.070 | 2.910 | 2.930 | 388,768 | -0.09(-2.98%) |
Oct 28, 2022 | 2.980 | 3.070 | 2.880 | 3.020 | 765,886 | +0.12(+4.14%) |
Oct 27, 2022 | 2.960 | 3.120 | 2.880 | 2.900 | 718,700 | -0.01(-0.34%) |
Oct 26, 2022 | 2.840 | 2.950 | 2.755 | 2.910 | 549,689 | +0.10(+3.56%) |
Oct 25, 2022 | 2.670 | 2.830 | 2.660 | 2.810 | 591,984 | +0.14(+5.24%) |
Oct 24, 2022 | 2.800 | 2.800 | 2.580 | 2.670 | 1,013,196 | -0.13(-4.64%) |
Oct 21, 2022 | 2.830 | 2.855 | 2.740 | 2.800 | 542,216 | -0.04(-1.41%) |
Oct 20, 2022 | 2.840 | 2.889 | 2.800 | 2.840 | 364,985 | +0.02(+0.71%) |
Oct 19, 2022 | 3.040 | 3.090 | 2.780 | 2.820 | 777,366 | -0.28(-9.03%) |
Oct 18, 2022 | 2.950 | 3.380 | 2.890 | 3.100 | 2,863,961 | +0.23(+8.01%) |
Oct 17, 2022 | 2.920 | 2.970 | 2.810 | 2.870 | 895,941 | -0.02(-0.69%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.750 | 2.890 | 450,259 | +0.06(+2.12%) |
Oct 13, 2022 | 2.960 | 2.967 | 2.770 | 2.830 | 1,263,215 | -0.17(-5.67%) |
Oct 12, 2022 | 2.990 | 3.030 | 2.910 | 3.000 | 374,369 | +0.01(+0.33%) |
Oct 11, 2022 | 2.990 | 3.135 | 2.940 | 2.990 | 653,834 | -0.01(-0.33%) |
Oct 10, 2022 | 3.100 | 3.100 | 2.880 | 3.000 | 794,750 | -0.08(-2.60%) |
Oct 07, 2022 | 3.270 | 3.330 | 3.010 | 3.080 | 998,281 | -0.22(-6.67%) |
Oct 06, 2022 | 3.480 | 3.530 | 3.150 | 3.300 | 1,365,393 | -0.22(-6.25%) |
Oct 05, 2022 | 3.460 | 3.540 | 3.240 | 3.520 | 1,016,310 | +0.02(+0.57%) |
Oct 04, 2022 | 3.350 | 3.510 | 3.240 | 3.500 | 1,498,781 | +0.19(+5.74%) |
Oct 03, 2022 | 3.500 | 3.520 | 3.130 | 3.310 | 1,436,759 | -0.19(-5.43%) |
Sep 30, 2022 | 3.300 | 3.660 | 3.270 | 3.500 | 2,519,867 | +0.06(+1.74%) |
Sep 29, 2022 | 3.170 | 3.710 | 3.150 | 3.440 | 6,711,941 | +0.20(+6.17%) |
Sep 28, 2022 | 3.040 | 3.380 | 2.850 | 3.240 | 12,206,157 | -2.88(-47.06%) |
Sep 27, 2022 | 5.820 | 6.230 | 5.770 | 6.120 | 1,135,592 | +0.37(+6.43%) |
Sep 26, 2022 | 5.640 | 6.320 | 5.520 | 5.750 | 1,281,650 | +0.01(+0.17%) |
Sep 23, 2022 | 6.150 | 6.225 | 5.660 | 5.740 | 591,184 | -0.53(-8.45%) |
Sep 22, 2022 | 6.320 | 6.380 | 5.800 | 6.270 | 919,353 | -0.12(-1.88%) |
Sep 21, 2022 | 7.110 | 7.110 | 6.360 | 6.390 | 580,549 | -0.61(-8.71%) |
Sep 20, 2022 | 7.350 | 7.380 | 7.000 | 7.000 | 354,160 | -0.40(-5.41%) |
Sep 19, 2022 | 7.350 | 7.490 | 7.070 | 7.400 | 445,368 | -0.13(-1.73%) |
Sep 16, 2022 | 7.310 | 7.560 | 7.190 | 7.530 | 480,019 | +0.01(+0.13%) |
Sep 15, 2022 | 7.880 | 8.070 | 7.380 | 7.520 | 688,649 | -0.47(-5.88%) |
Sep 14, 2022 | 8.000 | 8.160 | 7.890 | 7.990 | 467,256 | +0.00(+0.00%) |
Sep 13, 2022 | 8.170 | 8.210 | 7.860 | 7.990 | 756,637 | -0.39(-4.65%) |
Sep 12, 2022 | 8.350 | 8.553 | 8.100 | 8.380 | 570,379 | +0.07(+0.84%) |
Sep 09, 2022 | 9.350 | 9.350 | 8.280 | 8.310 | 841,815 | -0.92(-9.97%) |
Sep 08, 2022 | 8.600 | 9.260 | 8.310 | 9.230 | 1,031,023 | +0.80(+9.49%) |
Sep 07, 2022 | 8.940 | 8.990 | 8.039 | 8.430 | 1,066,669 | -0.64(-7.06%) |
Sep 06, 2022 | 11.14 | 11.22 | 9.000 | 9.070 | 1,255,917 | -2.41(-20.99%) |
Sep 02, 2022 | 11.64 | 12.63 | 11.41 | 11.48 | 1,109,869 | -0.27(-2.30%) |
Sep 01, 2022 | 11.84 | 12.08 | 11.38 | 11.75 | 781,022 | +0.03(+0.26%) |
Aug 31, 2022 | 11.63 | 12.20 | 11.60 | 11.72 | 691,579 | +0.07(+0.60%) |
Aug 30, 2022 | 11.48 | 12.20 | 11.42 | 11.65 | 808,675 | -0.36(-3.00%) |
Aug 29, 2022 | 11.50 | 12.88 | 11.47 | 12.01 | 947,517 | +0.14(+1.22%) |
Aug 26, 2022 | 13.35 | 13.41 | 11.25 | 11.87 | 1,155,040 | -0.64(-5.13%) |
Aug 25, 2022 | 13.50 | 13.63 | 12.38 | 12.51 | 707,947 | -0.55(-4.25%) |
Aug 24, 2022 | 11.70 | 14.21 | 11.55 | 13.06 | 2,085,802 | +1.09(+9.12%) |
Aug 23, 2022 | 12.14 | 12.38 | 11.27 | 11.97 | 976,152 | -0.55(-4.40%) |
Aug 22, 2022 | 14.18 | 14.33 | 11.42 | 12.52 | 3,839,130 | -0.19(-1.50%) |
Aug 19, 2022 | 17.55 | 17.85 | 12.30 | 12.71 | 7,091,369 | -2.59(-16.92%) |
Aug 18, 2022 | 17.85 | 19.95 | 13.54 | 15.30 | 15,344,470 | +4.07(+36.18%) |
Aug 17, 2022 | 10.35 | 11.23 | 10.20 | 11.23 | 359,309 | +1.04(+10.15%) |
Aug 16, 2022 | 10.50 | 10.50 | 9.976 | 10.20 | 154,119 | -0.30(-2.86%) |
Aug 15, 2022 | 11.03 | 11.09 | 10.50 | 10.50 | 175,241 | -0.38(-3.53%) |
Aug 12, 2022 | 10.35 | 11.07 | 9.705 | 10.88 | 324,313 | +1.13(+11.58%) |
Aug 11, 2022 | 10.35 | 10.50 | 9.620 | 9.755 | 213,255 | -0.02(-0.21%) |
Aug 10, 2022 | 9.300 | 9.900 | 8.961 | 9.775 | 332,923 | +1.07(+12.32%) |
Aug 09, 2022 | 8.851 | 9.000 | 8.408 | 8.703 | 180,677 | -0.15(-1.68%) |
Aug 08, 2022 | 9.172 | 9.329 | 7.952 | 8.851 | 285,407 | -0.40(-4.31%) |
Aug 05, 2022 | 9.750 | 9.750 | 9.000 | 9.251 | 439,746 | -1.28(-12.15%) |
Aug 04, 2022 | 10.65 | 10.80 | 10.52 | 10.53 | 110,082 | -0.08(-0.74%) |
Aug 03, 2022 | 10.50 | 10.65 | 10.37 | 10.61 | 69,496 | +0.29(+2.79%) |
Aug 02, 2022 | 10.05 | 10.50 | 9.924 | 10.32 | 90,792 | +0.42(+4.23%) |
Aug 01, 2022 | 10.20 | 10.42 | 9.902 | 9.902 | 95,686 | -0.52(-4.98%) |
Jul 29, 2022 | 10.51 | 10.77 | 10.26 | 10.42 | 90,218 | +0.04(+0.38%) |
Jul 28, 2022 | 10.72 | 10.72 | 10.23 | 10.38 | 66,758 | +0.01(+0.07%) |
Jul 27, 2022 | 10.50 | 10.57 | 10.28 | 10.37 | 60,420 | +0.09(+0.85%) |
Jul 26, 2022 | 10.57 | 10.65 | 10.27 | 10.29 | 65,672 | -0.20(-1.89%) |
Jul 25, 2022 | 10.51 | 11.24 | 10.35 | 10.48 | 144,280 | -0.06(-0.57%) |
Jul 22, 2022 | 11.25 | 11.70 | 10.53 | 10.54 | 74,906 | -0.85(-7.44%) |
Jul 21, 2022 | 11.40 | 11.55 | 11.14 | 11.39 | 76,041 | -0.01(-0.07%) |
Jul 20, 2022 | 10.35 | 11.64 | 10.42 | 11.40 | 283,773 | +0.97(+9.32%) |
Jul 19, 2022 | 10.65 | 10.92 | 10.06 | 10.43 | 105,536 | -0.09(-0.88%) |
Jul 18, 2022 | 10.35 | 11.07 | 10.35 | 10.52 | 115,519 | +0.22(+2.17%) |
Jul 15, 2022 | 10.20 | 10.61 | 10.20 | 10.30 | 57,770 | +0.11(+1.10%) |
Jul 14, 2022 | 9.900 | 10.28 | 9.601 | 10.19 | 64,909 | +0.29(+2.88%) |
Jul 13, 2022 | 9.900 | 9.990 | 9.377 | 9.900 | 47,419 | +0.00(+0.00%) |
Jul 12, 2022 | 9.510 | 10.06 | 9.450 | 9.900 | 55,514 | +0.39(+4.15%) |
Jul 11, 2022 | 10.35 | 10.50 | 9.450 | 9.505 | 105,469 | -0.86(-8.33%) |
Jul 08, 2022 | 10.80 | 10.80 | 10.20 | 10.37 | 124,929 | -0.36(-3.40%) |
Jul 07, 2022 | 10.44 | 10.95 | 10.35 | 10.73 | 90,485 | +0.46(+4.48%) |
Jul 06, 2022 | 9.900 | 10.72 | 9.759 | 10.27 | 108,365 | +0.37(+3.77%) |
Jul 05, 2022 | 8.838 | 10.21 | 8.749 | 9.900 | 188,119 | +1.16(+13.21%) |
Jul 01, 2022 | 9.600 | 9.945 | 8.700 | 8.745 | 234,082 | -0.86(-8.92%) |
Jun 30, 2022 | 9.750 | 9.975 | 9.466 | 9.601 | 109,717 | -0.40(-4.03%) |
Jun 29, 2022 | 10.20 | 10.40 | 9.858 | 10.01 | 108,979 | -0.19(-1.91%) |
Jun 28, 2022 | 10.73 | 10.85 | 10.18 | 10.20 | 78,154 | -0.49(-4.60%) |
Jun 27, 2022 | 10.95 | 10.95 | 10.21 | 10.69 | 156,008 | +0.21(+1.96%) |
Jun 24, 2022 | 9.900 | 10.95 | 9.900 | 10.49 | 2,612,002 | +0.61(+6.13%) |
Jun 23, 2022 | 10.05 | 10.05 | 9.524 | 9.880 | 234,302 | -0.15(-1.50%) |
Jun 22, 2022 | 10.55 | 10.71 | 9.888 | 10.03 | 244,906 | -0.68(-6.33%) |
Jun 21, 2022 | 11.55 | 11.64 | 10.53 | 10.71 | 193,537 | +0.08(+0.78%) |
Jun 17, 2022 | 11.00 | 11.37 | 10.55 | 10.63 | 255,853 | -0.15(-1.35%) |
Jun 16, 2022 | 11.12 | 11.26 | 10.53 | 10.77 | 188,091 | -0.66(-5.81%) |
Jun 15, 2022 | 11.61 | 11.66 | 10.93 | 11.44 | 145,890 | -0.18(-1.52%) |
Jun 14, 2022 | 11.98 | 12.25 | 11.42 | 11.61 | 114,086 | -0.52(-4.25%) |
Jun 13, 2022 | 11.85 | 12.30 | 10.90 | 12.13 | 205,019 | +0.13(+1.06%) |
Jun 10, 2022 | 12.47 | 12.71 | 11.85 | 12.00 | 158,563 | -0.78(-6.12%) |
Jun 09, 2022 | 13.41 | 13.52 | 12.68 | 12.78 | 165,085 | -0.52(-3.91%) |
Jun 08, 2022 | 14.54 | 14.54 | 13.23 | 13.30 | 162,755 | -1.30(-8.88%) |
Jun 07, 2022 | 14.25 | 14.81 | 13.95 | 14.60 | 201,775 | +0.01(+0.08%) |
Jun 06, 2022 | 15.75 | 15.75 | 13.98 | 14.59 | 328,288 | -1.01(-6.48%) |
Jun 03, 2022 | 14.85 | 15.75 | 14.44 | 15.60 | 183,157 | +0.69(+4.65%) |
Jun 02, 2022 | 14.17 | 14.91 | 13.84 | 14.91 | 113,472 | +0.84(+5.95%) |
Jun 01, 2022 | 13.65 | 14.71 | 13.51 | 14.07 | 211,530 | +0.50(+3.68%) |
May 31, 2022 | 13.20 | 13.65 | 12.90 | 13.57 | 136,544 | +0.46(+3.48%) |
May 27, 2022 | 12.30 | 13.11 | 12.00 | 13.11 | 130,065 | +1.14(+9.48%) |
May 26, 2022 | 11.85 | 12.15 | 11.70 | 11.98 | 91,013 | +0.37(+3.22%) |
May 25, 2022 | 11.85 | 12.18 | 11.52 | 11.61 | 158,297 | -0.04(-0.35%) |
May 24, 2022 | 11.85 | 12.00 | 11.30 | 11.65 | 107,005 | -0.22(-1.83%) |
May 23, 2022 | 11.40 | 12.38 | 11.40 | 11.86 | 139,644 | +0.30(+2.57%) |
May 20, 2022 | 10.95 | 11.68 | 10.80 | 11.57 | 176,233 | +0.89(+8.33%) |
May 19, 2022 | 10.78 | 11.16 | 10.65 | 10.68 | 154,041 | -0.04(-0.39%) |
May 18, 2022 | 11.85 | 11.85 | 10.57 | 10.72 | 165,774 | -0.90(-7.72%) |
May 17, 2022 | 12.00 | 12.75 | 11.62 | 11.62 | 136,062 | -0.39(-3.27%) |
May 16, 2022 | 12.00 | 12.51 | 11.73 | 12.01 | 150,138 | +0.31(+2.64%) |
May 13, 2022 | 11.64 | 11.93 | 11.50 | 11.70 | 130,134 | +0.67(+6.05%) |
May 12, 2022 | 10.80 | 11.85 | 10.52 | 11.03 | 201,090 | -0.22(-1.95%) |
May 11, 2022 | 12.15 | 12.30 | 10.80 | 11.25 | 333,692 | -0.75(-6.24%) |
May 10, 2022 | 12.00 | 12.36 | 11.99 | 12.00 | 240,864 | -0.20(-1.62%) |
May 09, 2022 | 12.30 | 12.38 | 11.85 | 12.20 | 205,522 | -0.25(-2.04%) |
May 06, 2022 | 12.45 | 12.69 | 12.16 | 12.45 | 118,363 | -0.30(-2.36%) |
May 05, 2022 | 13.62 | 13.87 | 12.41 | 12.75 | 200,937 | -1.05(-7.59%) |
May 04, 2022 | 13.50 | 13.82 | 12.77 | 13.80 | 215,410 | +0.87(+6.73%) |
May 03, 2022 | 12.60 | 13.12 | 12.45 | 12.93 | 137,951 | +0.29(+2.31%) |
May 02, 2022 | 12.31 | 12.64 | 11.87 | 12.64 | 126,561 | +0.64(+5.31%) |
Apr 29, 2022 | 12.45 | 13.05 | 12.00 | 12.00 | 133,284 | -0.56(-4.49%) |
Apr 28, 2022 | 12.30 | 12.70 | 11.85 | 12.56 | 227,935 | +0.33(+2.74%) |
Apr 27, 2022 | 12.60 | 12.60 | 11.87 | 12.23 | 184,400 | +0.20(+1.68%) |
Apr 26, 2022 | 12.75 | 12.75 | 11.85 | 12.03 | 218,648 | -0.88(-6.79%) |
Apr 25, 2022 | 13.08 | 13.08 | 12.57 | 12.90 | 150,581 | -0.18(-1.34%) |
Apr 22, 2022 | 12.60 | 13.26 | 12.45 | 13.08 | 195,963 | +0.44(+3.49%) |
Apr 21, 2022 | 13.50 | 13.63 | 12.49 | 12.64 | 144,842 | -0.79(-5.88%) |
Apr 20, 2022 | 13.65 | 13.73 | 13.05 | 13.43 | 137,377 | -0.20(-1.50%) |
Apr 19, 2022 | 13.79 | 14.08 | 13.50 | 13.63 | 263,212 | -0.06(-0.42%) |
Apr 18, 2022 | 14.70 | 14.79 | 13.65 | 13.69 | 204,152 | -0.89(-6.13%) |
Apr 14, 2022 | 15.15 | 15.15 | 14.36 | 14.58 | 179,748 | -0.57(-3.75%) |
Apr 13, 2022 | 14.40 | 15.38 | 14.28 | 15.15 | 107,635 | +0.66(+4.53%) |
Apr 12, 2022 | 14.73 | 15.15 | 14.25 | 14.49 | 132,028 | -0.05(-0.33%) |
Apr 11, 2022 | 14.93 | 14.93 | 13.98 | 14.54 | 177,323 | +0.00(+0.00%) |
Apr 08, 2022 | 15.60 | 15.60 | 14.45 | 14.54 | 223,119 | -0.76(-4.96%) |
Apr 07, 2022 | 15.45 | 15.90 | 15.00 | 15.30 | 99,712 | -0.45(-2.86%) |
Apr 06, 2022 | 15.75 | 15.90 | 15.15 | 15.75 | 145,422 | -0.15(-0.94%) |
Apr 05, 2022 | 17.10 | 17.25 | 15.90 | 15.90 | 125,757 | -0.90(-5.36%) |
Apr 04, 2022 | 16.20 | 16.80 | 16.05 | 16.80 | 89,337 | +0.75(+4.67%) |
Apr 01, 2022 | 16.50 | 16.95 | 15.90 | 16.05 | 204,488 | -0.60(-3.60%) |
Mar 31, 2022 | 17.25 | 17.40 | 16.35 | 16.65 | 143,261 | -0.60(-3.48%) |
Mar 30, 2022 | 17.55 | 18.15 | 17.25 | 17.25 | 129,247 | -0.45(-2.54%) |
Mar 29, 2022 | 17.85 | 18.00 | 17.25 | 17.70 | 147,358 | +0.30(+1.72%) |
Mar 28, 2022 | 17.85 | 19.05 | 17.40 | 17.40 | 228,704 | -0.30(-1.69%) |
Mar 25, 2022 | 18.00 | 18.30 | 17.55 | 17.70 | 165,190 | -0.30(-1.67%) |
Mar 24, 2022 | 18.00 | 18.30 | 17.10 | 18.00 | 126,841 | +0.45(+2.56%) |
Mar 23, 2022 | 17.70 | 18.45 | 17.40 | 17.55 | 193,905 | -0.90(-4.88%) |
Mar 22, 2022 | 17.40 | 18.45 | 17.40 | 18.45 | 158,554 | +1.05(+6.03%) |
Mar 21, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 170,623 | -0.60(-3.33%) |
Mar 18, 2022 | 17.40 | 18.45 | 16.95 | 18.00 | 418,641 | +0.90(+5.26%) |
Mar 17, 2022 | 15.90 | 17.70 | 15.15 | 17.10 | 185,934 | +0.75(+4.59%) |
Mar 16, 2022 | 15.75 | 16.35 | 15.30 | 16.35 | 172,198 | +0.90(+5.83%) |
Mar 15, 2022 | 13.80 | 15.60 | 13.65 | 15.45 | 158,838 | +1.55(+11.18%) |
Mar 14, 2022 | 15.00 | 15.15 | 13.65 | 13.90 | 243,830 | -1.10(-7.36%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.85 | 15.00 | 150,243 | -0.75(-4.76%) |
Mar 10, 2022 | 15.60 | 16.35 | 15.30 | 15.75 | 80,413 | -0.60(-3.67%) |
Mar 09, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 143,369 | +1.20(+7.92%) |
Mar 08, 2022 | 15.00 | 15.60 | 14.25 | 15.15 | 205,103 | +0.15(+1.00%) |
Mar 07, 2022 | 15.45 | 15.90 | 14.88 | 15.00 | 180,429 | -0.60(-3.85%) |
Mar 04, 2022 | 16.50 | 16.80 | 15.45 | 15.60 | 140,733 | -1.05(-6.31%) |
Mar 03, 2022 | 17.55 | 17.70 | 16.50 | 16.65 | 131,608 | -0.90(-5.13%) |
Mar 02, 2022 | 17.55 | 17.70 | 16.80 | 17.55 | 106,304 | +0.15(+0.86%) |
Mar 01, 2022 | 18.15 | 18.45 | 16.80 | 17.40 | 178,705 | -0.90(-4.92%) |
Feb 28, 2022 | 17.85 | 18.75 | 17.32 | 18.30 | 249,905 | +0.00(+0.00%) |
Feb 25, 2022 | 18.15 | 18.52 | 17.62 | 18.30 | 159,344 | +0.15(+0.83%) |
Feb 24, 2022 | 15.00 | 18.15 | 14.70 | 18.15 | 342,662 | +1.80(+11.01%) |
Feb 23, 2022 | 17.55 | 18.15 | 16.35 | 16.35 | 184,433 | -1.05(-6.03%) |
Feb 22, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 244,737 | -0.90(-4.92%) |
Feb 18, 2022 | 18.30 | 0 | -1.05(-5.43%) | |||
Feb 17, 2022 | 20.70 | 20.70 | 18.82 | 19.35 | 221,197 | -1.50(-7.19%) |
Feb 16, 2022 | 20.10 | 21.15 | 19.50 | 20.85 | 221,553 | +0.75(+3.73%) |
Feb 15, 2022 | 18.45 | 20.55 | 18.45 | 20.10 | 258,901 | +1.95(+10.74%) |
Feb 14, 2022 | 18.75 | 19.65 | 18.15 | 18.15 | 205,312 | -0.60(-3.20%) |
Feb 11, 2022 | 20.70 | 20.85 | 18.45 | 18.75 | 372,328 | -1.65(-8.09%) |
Feb 10, 2022 | 19.80 | 22.20 | 19.20 | 20.40 | 558,266 | +0.15(+0.74%) |
Feb 09, 2022 | 18.00 | 20.25 | 17.70 | 20.25 | 376,952 | +2.40(+13.45%) |
Feb 08, 2022 | 18.90 | 19.05 | 17.10 | 17.85 | 412,339 | -0.60(-3.25%) |
Feb 07, 2022 | 17.40 | 21.90 | 16.95 | 18.45 | 667,181 | +1.65(+9.82%) |
Feb 04, 2022 | 15.60 | 17.25 | 15.45 | 16.80 | 250,556 | +0.90(+5.66%) |
Feb 03, 2022 | 16.65 | 15.90 | 167,052 | -0.60(-3.64%) | ||
Feb 02, 2022 | 18.60 | 18.61 | 16.50 | 16.50 | 210,571 | -1.65(-9.09%) |
Feb 01, 2022 | 17.55 | 18.45 | 16.05 | 18.15 | 339,191 | +2.55(+16.35%) |
Jan 28, 2022 | 13.80 | 15.60 | 13.50 | 15.60 | 345,788 | +1.86(+13.55%) |
Jan 27, 2022 | 16.50 | 16.50 | 13.51 | 13.74 | 600,778 | -2.31(-14.40%) |
Jan 26, 2022 | 17.55 | 17.85 | 15.75 | 16.05 | 1,003,536 | -1.50(-8.55%) |
Jan 25, 2022 | 15.15 | 19.80 | 14.85 | 17.55 | 2,802,666 | +3.56(+25.48%) |
Jan 24, 2022 | 13.50 | 14.25 | 11.85 | 13.99 | 440,106 | -0.02(-0.16%) |
Jan 21, 2022 | 15.15 | 15.30 | 13.90 | 14.01 | 359,890 | -1.29(-8.44%) |
Jan 20, 2022 | 15.00 | 16.20 | 15.00 | 15.30 | 262,004 | +0.15(+0.99%) |
Jan 19, 2022 | 15.75 | 15.75 | 15.00 | 15.15 | 255,710 | -0.30(-1.94%) |
Jan 18, 2022 | 16.05 | 16.50 | 15.45 | 15.45 | 193,460 | -1.35(-8.04%) |
Jan 14, 2022 | 16.80 | 0 | -0.30(-1.75%) | |||
Jan 13, 2022 | 18.90 | 18.90 | 16.80 | 17.10 | 195,324 | -1.05(-5.79%) |
Jan 12, 2022 | 18.60 | 19.20 | 18.00 | 18.15 | 135,511 | -0.45(-2.42%) |
Jan 11, 2022 | 18.00 | 19.05 | 17.55 | 18.60 | 161,291 | +0.75(+4.20%) |
Jan 10, 2022 | 18.45 | 18.45 | 17.25 | 17.85 | 287,136 | -0.60(-3.25%) |
Jan 07, 2022 | 18.30 | 19.50 | 18.00 | 18.45 | 212,874 | -0.30(-1.60%) |
Jan 06, 2022 | 19.95 | 20.10 | 18.00 | 18.75 | 351,863 | -0.90(-4.58%) |
Jan 05, 2022 | 22.20 | 22.35 | 19.50 | 19.65 | 262,366 | -2.55(-11.49%) |
Jan 04, 2022 | 22.50 | 22.80 | 21.45 | 22.20 | 163,034 | -0.60(-2.63%) |