Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 7.660 | 8.300 | 7.660 | 8.010 | 269,327 | +0.13(+1.65%) |
Dec 29, 2022 | 7.010 | 7.930 | 7.010 | 7.880 | 219,968 | +0.88(+12.57%) |
Dec 28, 2022 | 7.050 | 7.320 | 7.000 | 7.000 | 98,055 | -0.04(-0.57%) |
Dec 27, 2022 | 7.100 | 7.200 | 6.750 | 7.040 | 226,678 | -0.12(-1.68%) |
Dec 23, 2022 | 7.430 | 7.430 | 7.130 | 7.160 | 211,512 | -0.21(-2.85%) |
Dec 22, 2022 | 7.720 | 7.720 | 7.190 | 7.370 | 268,437 | -0.45(-5.75%) |
Dec 21, 2022 | 8.040 | 8.060 | 7.820 | 7.820 | 205,040 | +0.02(+0.26%) |
Dec 20, 2022 | 7.550 | 7.980 | 7.510 | 7.800 | 146,203 | +0.13(+1.69%) |
Dec 19, 2022 | 8.000 | 8.000 | 7.470 | 7.670 | 244,383 | -0.35(-4.36%) |
Dec 16, 2022 | 8.070 | 8.220 | 8.020 | 8.020 | 258,807 | -0.22(-2.67%) |
Dec 15, 2022 | 8.400 | 8.600 | 8.080 | 8.240 | 307,859 | -0.41(-4.74%) |
Dec 14, 2022 | 9.250 | 9.550 | 8.650 | 8.650 | 269,035 | -0.69(-7.39%) |
Dec 13, 2022 | 9.770 | 9.980 | 9.320 | 9.340 | 139,242 | -0.04(-0.43%) |
Dec 12, 2022 | 9.410 | 9.470 | 9.101 | 9.380 | 276,435 | -0.05(-0.53%) |
Dec 09, 2022 | 9.330 | 9.740 | 9.315 | 9.430 | 76,646 | +0.03(+0.32%) |
Dec 08, 2022 | 9.330 | 9.540 | 9.097 | 9.400 | 121,509 | +0.18(+1.95%) |
Dec 07, 2022 | 9.100 | 9.390 | 8.970 | 9.220 | 73,366 | +0.12(+1.32%) |
Dec 06, 2022 | 9.500 | 9.500 | 9.040 | 9.100 | 77,262 | -0.40(-4.21%) |
Dec 05, 2022 | 9.880 | 9.880 | 9.390 | 9.500 | 111,605 | -0.43(-4.33%) |
Dec 02, 2022 | 9.660 | 10.21 | 9.660 | 9.930 | 144,415 | +0.00(+0.00%) |
Dec 01, 2022 | 10.13 | 10.42 | 9.830 | 9.930 | 192,435 | -0.21(-2.07%) |
Nov 30, 2022 | 9.490 | 10.66 | 9.490 | 10.14 | 523,753 | +0.68(+7.19%) |
Nov 29, 2022 | 9.410 | 9.620 | 9.330 | 9.460 | 150,377 | +0.03(+0.32%) |
Nov 28, 2022 | 9.740 | 9.930 | 9.340 | 9.430 | 196,604 | -0.47(-4.75%) |
Nov 25, 2022 | 9.630 | 10.01 | 9.630 | 9.900 | 34,053 | +0.18(+1.85%) |
Nov 23, 2022 | 9.550 | 9.800 | 9.200 | 9.720 | 175,593 | +0.13(+1.36%) |
Nov 22, 2022 | 9.640 | 9.780 | 9.418 | 9.590 | 256,867 | +0.00(+0.00%) |
Nov 21, 2022 | 9.730 | 9.760 | 8.820 | 9.590 | 843,379 | -0.16(-1.64%) |
Nov 18, 2022 | 10.04 | 10.36 | 9.740 | 9.750 | 424,523 | -0.19(-1.91%) |
Nov 17, 2022 | 10.50 | 10.63 | 9.930 | 9.940 | 608,280 | -0.90(-8.30%) |
Nov 16, 2022 | 11.69 | 11.69 | 10.77 | 10.84 | 234,992 | -0.93(-7.90%) |
Nov 15, 2022 | 11.72 | 11.98 | 11.46 | 11.77 | 240,116 | +0.22(+1.90%) |
Nov 14, 2022 | 12.41 | 12.41 | 11.27 | 11.55 | 329,054 | -0.92(-7.38%) |
Nov 11, 2022 | 11.60 | 12.89 | 11.53 | 12.47 | 349,605 | +0.79(+6.76%) |
Nov 10, 2022 | 9.730 | 12.04 | 9.730 | 11.68 | 461,292 | +2.83(+31.98%) |
Nov 09, 2022 | 9.750 | 9.750 | 8.830 | 8.850 | 717,423 | -0.92(-9.42%) |
Nov 08, 2022 | 9.730 | 9.865 | 9.520 | 9.770 | 750,601 | +0.01(+0.10%) |
Nov 07, 2022 | 10.10 | 10.10 | 9.620 | 9.760 | 108,731 | -0.25(-2.50%) |
Nov 04, 2022 | 10.45 | 10.47 | 9.960 | 10.01 | 219,385 | -0.34(-3.29%) |
Nov 03, 2022 | 10.22 | 10.50 | 10.15 | 10.35 | 240,485 | -0.10(-0.96%) |
Nov 02, 2022 | 10.40 | 10.18 | 10.45 | 268,425 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.53 | 10.54 | 10.20 | 10.45 | 100,966 | +0.05(+0.48%) |
Oct 31, 2022 | 10.65 | 10.85 | 10.37 | 10.40 | 77,209 | -0.29(-2.71%) |
Oct 28, 2022 | 10.74 | 10.89 | 10.62 | 10.69 | 43,248 | -0.01(-0.09%) |
Oct 27, 2022 | 10.97 | 11.23 | 10.69 | 10.70 | 107,314 | -0.16(-1.47%) |
Oct 26, 2022 | 10.99 | 11.37 | 10.79 | 10.86 | 104,723 | -0.19(-1.72%) |
Oct 25, 2022 | 10.46 | 11.05 | 10.46 | 11.05 | 60,264 | +0.62(+5.94%) |
Oct 24, 2022 | 10.46 | 10.59 | 9.950 | 10.43 | 76,710 | -0.09(-0.86%) |
Oct 21, 2022 | 10.44 | 10.64 | 10.12 | 10.52 | 65,575 | +0.10(+0.96%) |
Oct 20, 2022 | 10.40 | 10.86 | 10.30 | 10.42 | 86,120 | +0.11(+1.07%) |
Oct 19, 2022 | 10.95 | 10.96 | 10.30 | 10.31 | 98,535 | -0.81(-7.28%) |
Oct 18, 2022 | 11.48 | 11.57 | 10.89 | 11.12 | 98,580 | -0.07(-0.63%) |
Oct 17, 2022 | 10.83 | 11.22 | 10.83 | 11.19 | 132,862 | +0.65(+6.17%) |
Oct 14, 2022 | 11.08 | 11.08 | 10.40 | 10.54 | 113,043 | -0.33(-3.04%) |
Oct 13, 2022 | 10.36 | 10.93 | 10.24 | 10.87 | 124,473 | +0.17(+1.59%) |
Oct 12, 2022 | 10.67 | 10.79 | 10.35 | 10.70 | 149,941 | +0.05(+0.47%) |
Oct 11, 2022 | 10.70 | 10.99 | 10.52 | 10.65 | 262,856 | -0.09(-0.84%) |
Oct 10, 2022 | 10.59 | 10.80 | 10.50 | 10.74 | 122,664 | +0.13(+1.23%) |
Oct 07, 2022 | 10.47 | 10.81 | 10.43 | 10.61 | 64,245 | -0.07(-0.66%) |
Oct 06, 2022 | 10.80 | 11.06 | 10.64 | 10.68 | 60,760 | -0.21(-1.93%) |
Oct 05, 2022 | 10.47 | 10.97 | 10.47 | 10.89 | 88,249 | +0.01(+0.09%) |
Oct 04, 2022 | 10.13 | 10.90 | 10.13 | 10.88 | 142,266 | +0.95(+9.57%) |
Oct 03, 2022 | 9.880 | 9.940 | 9.560 | 9.930 | 152,172 | +0.21(+2.16%) |
Sep 30, 2022 | 9.670 | 10.07 | 9.650 | 9.720 | 88,358 | +0.02(+0.21%) |
Sep 29, 2022 | 9.770 | 9.800 | 9.500 | 9.700 | 89,383 | -0.20(-2.02%) |
Sep 28, 2022 | 9.420 | 9.910 | 9.420 | 9.900 | 75,869 | +0.46(+4.87%) |
Sep 27, 2022 | 9.530 | 9.670 | 9.320 | 9.440 | 103,630 | +0.06(+0.64%) |
Sep 26, 2022 | 9.290 | 9.860 | 9.210 | 9.380 | 250,007 | -0.30(-3.10%) |
Sep 23, 2022 | 9.660 | 9.730 | 9.390 | 9.680 | 263,527 | -0.15(-1.53%) |
Sep 22, 2022 | 10.22 | 10.22 | 9.800 | 9.830 | 222,260 | -0.39(-3.82%) |
Sep 21, 2022 | 10.71 | 10.84 | 10.19 | 10.22 | 264,106 | -0.51(-4.75%) |
Sep 20, 2022 | 10.99 | 11.01 | 10.63 | 10.73 | 125,952 | -0.34(-3.07%) |
Sep 19, 2022 | 11.24 | 11.39 | 10.90 | 11.07 | 179,043 | -0.30(-2.64%) |
Sep 16, 2022 | 12.02 | 12.02 | 11.37 | 11.37 | 290,255 | -0.89(-7.26%) |
Sep 15, 2022 | 12.61 | 13.18 | 12.10 | 12.26 | 691,389 | -0.41(-3.24%) |
Sep 14, 2022 | 12.45 | 12.85 | 12.11 | 12.67 | 298,581 | +0.29(+2.34%) |
Sep 13, 2022 | 12.50 | 12.76 | 12.25 | 12.38 | 426,887 | -0.54(-4.18%) |
Sep 12, 2022 | 12.50 | 12.96 | 12.38 | 12.92 | 330,140 | +0.46(+3.69%) |
Sep 09, 2022 | 12.19 | 12.49 | 12.19 | 12.46 | 217,454 | +0.45(+3.75%) |
Sep 08, 2022 | 11.24 | 12.13 | 11.24 | 12.01 | 329,585 | -0.05(-0.41%) |
Sep 07, 2022 | 11.74 | 12.06 | 11.64 | 12.06 | 173,946 | +0.38(+3.25%) |
Sep 06, 2022 | 11.55 | 11.91 | 11.22 | 11.68 | 301,151 | +0.26(+2.28%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.29 | 11.42 | 329,359 | -0.18(-1.55%) |
Sep 01, 2022 | 11.59 | 11.65 | 11.03 | 11.60 | 273,609 | -0.31(-2.60%) |
Aug 31, 2022 | 11.72 | 12.07 | 11.44 | 11.91 | 641,775 | +0.31(+2.67%) |
Aug 30, 2022 | 11.93 | 11.97 | 11.51 | 11.60 | 173,015 | -0.18(-1.53%) |
Aug 29, 2022 | 11.60 | 11.95 | 11.30 | 11.78 | 196,174 | -0.05(-0.42%) |
Aug 26, 2022 | 12.25 | 12.43 | 11.70 | 11.83 | 373,322 | -0.40(-3.27%) |
Aug 25, 2022 | 11.80 | 12.23 | 11.64 | 12.23 | 306,412 | +0.51(+4.35%) |
Aug 24, 2022 | 11.39 | 11.74 | 11.11 | 11.72 | 269,382 | +0.43(+3.81%) |
Aug 23, 2022 | 10.92 | 11.36 | 10.78 | 11.29 | 310,978 | +0.25(+2.26%) |
Aug 22, 2022 | 10.62 | 11.11 | 10.50 | 11.04 | 397,125 | +0.20(+1.85%) |
Aug 19, 2022 | 11.16 | 11.21 | 10.70 | 10.84 | 197,476 | -0.51(-4.49%) |
Aug 18, 2022 | 11.08 | 11.47 | 11.02 | 11.35 | 189,752 | +0.12(+1.07%) |
Aug 17, 2022 | 11.33 | 11.48 | 11.07 | 11.23 | 199,650 | -0.25(-2.18%) |
Aug 16, 2022 | 11.24 | 11.87 | 11.00 | 11.48 | 287,975 | +0.15(+1.32%) |
Aug 15, 2022 | 11.13 | 11.50 | 11.03 | 11.33 | 230,760 | +0.08(+0.71%) |
Aug 12, 2022 | 11.13 | 11.52 | 11.02 | 11.25 | 436,008 | +0.16(+1.44%) |
Aug 11, 2022 | 11.33 | 11.57 | 10.82 | 11.09 | 485,689 | -0.07(-0.63%) |
Aug 10, 2022 | 11.38 | 11.47 | 10.93 | 11.16 | 613,731 | +0.10(+0.90%) |
Aug 09, 2022 | 12.83 | 12.83 | 10.90 | 11.06 | 1,226,098 | -1.84(-14.26%) |
Aug 08, 2022 | 13.05 | 13.21 | 12.71 | 12.90 | 367,167 | -0.21(-1.60%) |
Aug 05, 2022 | 12.90 | 13.15 | 12.72 | 13.11 | 652,211 | +0.14(+1.08%) |
Aug 04, 2022 | 14.96 | 14.96 | 12.71 | 12.97 | 2,077,043 | -5.14(-28.38%) |
Aug 03, 2022 | 16.76 | 18.25 | 16.64 | 18.11 | 401,330 | +1.49(+8.97%) |
Aug 02, 2022 | 14.79 | 16.75 | 14.79 | 16.62 | 243,218 | +1.67(+11.17%) |
Aug 01, 2022 | 14.40 | 15.06 | 14.02 | 14.95 | 121,840 | +0.40(+2.75%) |
Jul 29, 2022 | 14.65 | 14.91 | 14.21 | 14.55 | 473,119 | -0.10(-0.68%) |
Jul 28, 2022 | 14.29 | 14.97 | 14.03 | 14.65 | 410,275 | +0.43(+3.02%) |
Jul 27, 2022 | 13.75 | 14.49 | 13.71 | 14.22 | 89,421 | +0.80(+5.96%) |
Jul 26, 2022 | 13.79 | 13.91 | 13.30 | 13.42 | 93,455 | -0.48(-3.45%) |
Jul 25, 2022 | 13.92 | 13.98 | 13.30 | 13.90 | 251,257 | -0.01(-0.07%) |
Jul 22, 2022 | 14.34 | 14.34 | 13.75 | 13.91 | 100,873 | -0.32(-2.25%) |
Jul 21, 2022 | 14.12 | 14.78 | 14.12 | 14.23 | 152,407 | +0.13(+0.92%) |
Jul 20, 2022 | 13.75 | 14.86 | 13.62 | 14.10 | 414,291 | +0.13(+0.93%) |
Jul 19, 2022 | 13.60 | 14.13 | 13.60 | 13.97 | 39,803 | +0.37(+2.72%) |
Jul 18, 2022 | 13.66 | 14.21 | 13.30 | 13.60 | 37,134 | +0.10(+0.74%) |
Jul 15, 2022 | 13.27 | 13.65 | 13.09 | 13.50 | 29,213 | +0.49(+3.77%) |
Jul 14, 2022 | 12.93 | 13.29 | 12.50 | 13.01 | 59,593 | -0.20(-1.51%) |
Jul 13, 2022 | 12.89 | 13.41 | 12.88 | 13.21 | 19,805 | -0.09(-0.68%) |
Jul 12, 2022 | 13.40 | 13.43 | 12.87 | 13.30 | 51,029 | -0.05(-0.37%) |
Jul 11, 2022 | 13.90 | 14.17 | 13.23 | 13.35 | 58,069 | -0.86(-6.05%) |
Jul 08, 2022 | 14.15 | 14.45 | 13.81 | 14.21 | 41,674 | -0.14(-0.98%) |
Jul 07, 2022 | 14.34 | 14.50 | 14.05 | 14.35 | 71,838 | +0.29(+2.06%) |
Jul 06, 2022 | 14.26 | 14.38 | 14.00 | 14.06 | 54,332 | -0.10(-0.71%) |
Jul 05, 2022 | 13.47 | 14.31 | 13.21 | 14.16 | 57,243 | +0.50(+3.66%) |
Jul 01, 2022 | 13.43 | 13.94 | 13.35 | 13.66 | 51,882 | +0.29(+2.17%) |
Jun 30, 2022 | 13.27 | 14.69 | 12.80 | 13.37 | 270,551 | -0.01(-0.07%) |
Jun 29, 2022 | 13.71 | 13.74 | 13.07 | 13.38 | 98,498 | -0.43(-3.11%) |
Jun 28, 2022 | 14.31 | 14.40 | 13.74 | 13.81 | 46,239 | -0.41(-2.88%) |
Jun 27, 2022 | 14.42 | 14.74 | 13.90 | 14.22 | 150,605 | -0.03(-0.21%) |
Jun 24, 2022 | 14.41 | 14.71 | 14.25 | 14.25 | 113,955 | +0.04(+0.28%) |
Jun 23, 2022 | 13.55 | 14.24 | 13.42 | 14.21 | 74,055 | +0.72(+5.34%) |
Jun 22, 2022 | 13.50 | 13.94 | 13.36 | 13.49 | 83,014 | -0.29(-2.10%) |
Jun 21, 2022 | 13.31 | 13.98 | 13.31 | 13.78 | 110,887 | +0.64(+4.87%) |
Jun 17, 2022 | 12.98 | 13.69 | 12.91 | 13.14 | 291,893 | +0.37(+2.90%) |
Jun 16, 2022 | 12.95 | 13.28 | 12.48 | 12.77 | 138,784 | -0.52(-3.91%) |
Jun 15, 2022 | 13.07 | 13.65 | 12.86 | 13.29 | 118,625 | +0.55(+4.32%) |
Jun 14, 2022 | 12.61 | 13.38 | 12.20 | 12.74 | 201,106 | +0.20(+1.59%) |
Jun 13, 2022 | 13.03 | 13.48 | 12.31 | 12.54 | 269,014 | -0.97(-7.18%) |
Jun 10, 2022 | 14.28 | 14.50 | 13.47 | 13.51 | 112,209 | -1.17(-7.97%) |
Jun 09, 2022 | 14.87 | 15.03 | 14.44 | 14.68 | 116,159 | -0.37(-2.46%) |
Jun 08, 2022 | 14.82 | 15.25 | 14.76 | 15.05 | 77,865 | +0.17(+1.14%) |
Jun 07, 2022 | 14.68 | 15.03 | 14.48 | 14.88 | 158,605 | -0.02(-0.13%) |
Jun 06, 2022 | 15.68 | 15.82 | 14.76 | 14.90 | 164,824 | -0.54(-3.50%) |
Jun 03, 2022 | 15.62 | 15.66 | 14.92 | 15.44 | 171,921 | -0.35(-2.22%) |
Jun 02, 2022 | 15.13 | 16.12 | 15.00 | 15.79 | 133,546 | +0.51(+3.34%) |
Jun 01, 2022 | 15.32 | 15.59 | 15.16 | 15.28 | 168,200 | +0.09(+0.59%) |
May 31, 2022 | 15.73 | 15.73 | 15.18 | 15.19 | 201,802 | -0.38(-2.44%) |
May 27, 2022 | 14.89 | 15.74 | 14.79 | 15.57 | 297,428 | +0.80(+5.42%) |
May 26, 2022 | 14.25 | 15.08 | 14.14 | 14.77 | 107,279 | +0.51(+3.58%) |
May 25, 2022 | 13.57 | 14.40 | 13.53 | 14.26 | 93,807 | +0.65(+4.78%) |
May 24, 2022 | 14.57 | 14.57 | 13.25 | 13.61 | 241,031 | -1.24(-8.35%) |
May 23, 2022 | 15.02 | 15.45 | 14.35 | 14.85 | 95,330 | -0.18(-1.20%) |
May 20, 2022 | 15.14 | 15.20 | 14.19 | 15.03 | 124,297 | +0.07(+0.47%) |
May 19, 2022 | 14.70 | 15.67 | 14.70 | 14.96 | 263,377 | +0.15(+1.01%) |
May 18, 2022 | 14.64 | 15.38 | 14.62 | 14.81 | 410,500 | -0.14(-0.94%) |
May 17, 2022 | 14.19 | 15.00 | 13.95 | 14.95 | 274,462 | +1.19(+8.65%) |
May 16, 2022 | 13.65 | 14.34 | 13.49 | 13.76 | 400,671 | +0.03(+0.22%) |
May 13, 2022 | 13.23 | 13.97 | 13.00 | 13.73 | 309,272 | +0.96(+7.52%) |
May 12, 2022 | 11.73 | 12.91 | 11.57 | 12.77 | 217,809 | +0.76(+6.33%) |
May 11, 2022 | 12.50 | 12.97 | 11.88 | 12.01 | 152,651 | -0.76(-5.95%) |
May 10, 2022 | 14.43 | 14.43 | 12.54 | 12.77 | 298,365 | -1.35(-9.56%) |
May 09, 2022 | 13.65 | 14.62 | 13.50 | 14.12 | 299,355 | -0.09(-0.63%) |
May 06, 2022 | 14.66 | 14.81 | 13.88 | 14.21 | 299,720 | -0.45(-3.07%) |
May 05, 2022 | 17.70 | 17.70 | 14.48 | 14.66 | 496,707 | -2.55(-14.82%) |
May 04, 2022 | 16.88 | 17.52 | 16.09 | 17.21 | 527,141 | +0.48(+2.87%) |
May 03, 2022 | 16.71 | 17.01 | 15.96 | 16.73 | 276,288 | +0.03(+0.18%) |
May 02, 2022 | 16.36 | 16.86 | 16.06 | 16.70 | 171,057 | +0.14(+0.85%) |
Apr 29, 2022 | 17.15 | 17.68 | 16.56 | 16.56 | 208,842 | -0.65(-3.78%) |
Apr 28, 2022 | 17.15 | 17.56 | 16.57 | 17.21 | 180,005 | +0.42(+2.50%) |
Apr 27, 2022 | 17.01 | 17.51 | 16.67 | 16.79 | 90,553 | -0.21(-1.24%) |
Apr 26, 2022 | 17.77 | 17.77 | 16.77 | 17.00 | 124,578 | -0.92(-5.13%) |
Apr 25, 2022 | 17.29 | 18.40 | 17.29 | 17.92 | 185,559 | +0.42(+2.40%) |
Apr 22, 2022 | 18.16 | 18.30 | 17.31 | 17.50 | 223,470 | -0.58(-3.21%) |
Apr 21, 2022 | 18.65 | 18.88 | 17.78 | 18.08 | 276,791 | -0.23(-1.26%) |
Apr 20, 2022 | 19.32 | 19.51 | 18.25 | 18.31 | 152,322 | -0.89(-4.64%) |
Apr 19, 2022 | 18.45 | 19.41 | 18.28 | 19.20 | 933,032 | +0.78(+4.23%) |
Apr 18, 2022 | 18.55 | 18.77 | 18.09 | 18.42 | 122,736 | -0.20(-1.07%) |
Apr 14, 2022 | 19.48 | 19.61 | 18.57 | 18.62 | 81,183 | -0.70(-3.62%) |
Apr 13, 2022 | 18.83 | 19.99 | 18.65 | 19.32 | 127,449 | +0.52(+2.77%) |
Apr 12, 2022 | 20.10 | 20.14 | 18.75 | 18.80 | 95,215 | -0.85(-4.33%) |
Apr 11, 2022 | 19.72 | 20.07 | 19.46 | 19.65 | 171,054 | -0.35(-1.75%) |
Apr 08, 2022 | 19.83 | 20.10 | 19.53 | 20.00 | 219,134 | -0.01(-0.05%) |
Apr 07, 2022 | 20.57 | 20.86 | 19.42 | 20.01 | 266,032 | -0.35(-1.72%) |
Apr 06, 2022 | 20.23 | 20.85 | 19.84 | 20.36 | 244,024 | -0.34(-1.64%) |
Apr 05, 2022 | 22.29 | 22.45 | 20.65 | 20.70 | 221,308 | -0.65(-3.04%) |
Apr 04, 2022 | 21.01 | 21.81 | 20.87 | 21.35 | 290,426 | +0.48(+2.30%) |
Apr 01, 2022 | 21.32 | 21.47 | 20.60 | 20.87 | 164,048 | -0.21(-1.00%) |
Mar 31, 2022 | 21.67 | 21.89 | 21.08 | 21.08 | 229,396 | -0.74(-3.39%) |
Mar 30, 2022 | 22.04 | 22.30 | 21.55 | 21.82 | 429,140 | -0.38(-1.71%) |
Mar 29, 2022 | 21.61 | 22.37 | 21.31 | 22.20 | 162,933 | +0.93(+4.37%) |
Mar 28, 2022 | 20.74 | 21.46 | 20.20 | 21.27 | 153,464 | +0.44(+2.11%) |
Mar 25, 2022 | 21.37 | 21.71 | 20.35 | 20.83 | 388,067 | -0.48(-2.25%) |
Mar 24, 2022 | 20.58 | 21.34 | 20.14 | 21.31 | 231,701 | +0.92(+4.51%) |
Mar 23, 2022 | 20.42 | 21.20 | 20.02 | 20.39 | 195,492 | -0.03(-0.15%) |
Mar 22, 2022 | 19.57 | 20.56 | 19.21 | 20.42 | 1,085,787 | +0.87(+4.45%) |
Mar 21, 2022 | 20.71 | 20.90 | 18.87 | 19.55 | 382,629 | -1.31(-6.28%) |
Mar 18, 2022 | 19.64 | 20.93 | 19.40 | 20.86 | 766,562 | +1.18(+6.00%) |
Mar 17, 2022 | 19.73 | 19.99 | 19.28 | 19.68 | 322,188 | -0.23(-1.16%) |
Mar 16, 2022 | 18.94 | 19.96 | 18.76 | 19.91 | 289,113 | +1.30(+6.99%) |
Mar 15, 2022 | 18.12 | 18.80 | 17.85 | 18.61 | 275,772 | +0.86(+4.85%) |
Mar 14, 2022 | 19.60 | 20.10 | 17.57 | 17.75 | 403,869 | -1.95(-9.90%) |
Mar 11, 2022 | 20.93 | 21.21 | 19.70 | 19.70 | 421,942 | -0.90(-4.37%) |
Mar 10, 2022 | 21.15 | 21.43 | 20.40 | 20.60 | 726,276 | -1.01(-4.67%) |
Mar 09, 2022 | 21.58 | 22.50 | 21.33 | 21.61 | 210,235 | +0.81(+3.89%) |
Mar 08, 2022 | 20.67 | 21.39 | 19.94 | 20.80 | 353,336 | +0.23(+1.12%) |
Mar 07, 2022 | 21.04 | 21.27 | 19.89 | 20.57 | 384,905 | -0.17(-0.82%) |
Mar 04, 2022 | 20.97 | 21.45 | 19.89 | 20.74 | 358,729 | -0.27(-1.29%) |
Mar 03, 2022 | 22.39 | 22.39 | 20.70 | 21.01 | 273,928 | -0.94(-4.28%) |
Mar 02, 2022 | 21.58 | 22.43 | 21.58 | 21.95 | 194,803 | +0.52(+2.43%) |
Mar 01, 2022 | 22.91 | 23.11 | 21.33 | 21.43 | 272,489 | -1.61(-6.99%) |
Feb 28, 2022 | 22.60 | 24.77 | 22.44 | 23.04 | 397,746 | +0.13(+0.57%) |
Feb 25, 2022 | 23.27 | 23.01 | 22.23 | 22.91 | 342,906 | -0.34(-1.46%) |
Feb 24, 2022 | 20.02 | 23.92 | 19.89 | 23.25 | 520,165 | +2.04(+9.62%) |
Feb 23, 2022 | 21.19 | 21.75 | 20.38 | 21.21 | 612,617 | +0.21(+1.00%) |
Feb 22, 2022 | 21.07 | 21.77 | 19.95 | 21.00 | 738,783 | -0.21(-0.99%) |
Feb 18, 2022 | 21.21 | 0 | -2.66(-11.14%) | |||
Feb 17, 2022 | 25.77 | 26.85 | 22.57 | 23.87 | 2,084,521 | -6.44(-21.25%) |
Feb 16, 2022 | 29.47 | 30.69 | 28.53 | 30.31 | 366,608 | +0.48(+1.61%) |
Feb 15, 2022 | 30.15 | 30.29 | 28.91 | 29.83 | 162,475 | +0.35(+1.19%) |
Feb 14, 2022 | 28.97 | 30.86 | 28.97 | 29.48 | 532,441 | +0.51(+1.76%) |
Feb 11, 2022 | 29.73 | 30.30 | 27.94 | 28.97 | 369,351 | -0.74(-2.49%) |
Feb 10, 2022 | 30.00 | 31.29 | 29.25 | 29.71 | 223,552 | -1.04(-3.38%) |
Feb 09, 2022 | 30.34 | 31.00 | 29.83 | 30.75 | 228,379 | +0.75(+2.50%) |
Feb 08, 2022 | 29.38 | 30.08 | 29.10 | 30.00 | 189,642 | +0.31(+1.04%) |
Feb 07, 2022 | 29.53 | 30.72 | 29.17 | 29.69 | 285,689 | +0.12(+0.41%) |
Feb 04, 2022 | 27.50 | 30.39 | 27.15 | 29.57 | 407,592 | +1.72(+6.18%) |
Feb 03, 2022 | 27.45 | 28.97 | 27.85 | 522,225 | -0.65(-2.28%) | |
Feb 02, 2022 | 28.76 | 28.84 | 27.17 | 28.50 | 344,849 | -0.27(-0.94%) |
Feb 01, 2022 | 26.46 | 28.98 | 25.96 | 28.77 | 400,421 | +2.49(+9.47%) |
Jan 31, 2022 | 24.75 | 26.78 | 26.28 | 294,952 | +2.54(+10.70%) | |
Jan 28, 2022 | 22.94 | 23.90 | 22.28 | 23.74 | 173,032 | +1.00(+4.40%) |
Jan 27, 2022 | 24.21 | 24.35 | 22.70 | 22.74 | 153,234 | -1.11(-4.65%) |
Jan 26, 2022 | 25.08 | 26.00 | 23.67 | 23.85 | 272,515 | -0.72(-2.93%) |
Jan 25, 2022 | 25.41 | 26.29 | 23.86 | 24.57 | 718,739 | -1.80(-6.83%) |
Jan 24, 2022 | 24.36 | 26.50 | 23.03 | 26.37 | 281,189 | +1.46(+5.86%) |
Jan 21, 2022 | 25.70 | 26.07 | 24.68 | 24.91 | 423,840 | -1.14(-4.38%) |
Jan 20, 2022 | 26.40 | 27.67 | 25.95 | 26.05 | 187,246 | -0.10(-0.38%) |
Jan 19, 2022 | 26.18 | 26.99 | 25.55 | 26.15 | 193,082 | +0.13(+0.50%) |
Jan 18, 2022 | 27.93 | 28.09 | 25.68 | 26.02 | 440,659 | -2.21(-7.83%) |
Jan 14, 2022 | 28.23 | 0 | -1.55(-5.20%) | |||
Jan 13, 2022 | 30.96 | 31.80 | 29.71 | 29.78 | 577,649 | -1.08(-3.50%) |
Jan 12, 2022 | 30.37 | 31.33 | 30.30 | 30.86 | 278,867 | +0.63(+2.08%) |
Jan 11, 2022 | 28.47 | 30.60 | 28.11 | 30.23 | 262,222 | +1.85(+6.52%) |
Jan 10, 2022 | 28.15 | 28.44 | 26.83 | 28.38 | 396,355 | +0.11(+0.39%) |
Jan 07, 2022 | 27.59 | 28.84 | 27.52 | 28.27 | 210,371 | +0.14(+0.50%) |
Jan 06, 2022 | 27.51 | 28.73 | 26.64 | 28.13 | 431,005 | +0.63(+2.29%) |
Jan 05, 2022 | 30.44 | 30.69 | 27.09 | 27.50 | 675,721 | -3.17(-10.34%) |
Jan 04, 2022 | 33.86 | 34.39 | 28.59 | 30.67 | 600,283 | -3.36(-9.87%) |