Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.02 | 13.44 | 12.61 | 13.44 | 20,837 | +0.58(+4.51%) |
Nov 29, 2022 | 13.09 | 13.23 | 12.54 | 12.86 | 11,414 | -0.09(-0.69%) |
Nov 28, 2022 | 13.16 | 13.74 | 12.85 | 12.95 | 19,422 | -0.43(-3.21%) |
Nov 25, 2022 | 12.98 | 13.71 | 12.98 | 13.38 | 18,859 | +0.41(+3.16%) |
Nov 23, 2022 | 13.08 | 13.31 | 12.76 | 12.97 | 8,864 | +0.04(+0.31%) |
Nov 22, 2022 | 13.14 | 13.40 | 12.72 | 12.93 | 15,390 | -0.02(-0.15%) |
Nov 21, 2022 | 12.90 | 13.90 | 12.90 | 12.95 | 29,672 | -0.13(-0.99%) |
Nov 18, 2022 | 12.90 | 13.33 | 12.81 | 13.08 | 13,004 | +0.27(+2.11%) |
Nov 17, 2022 | 12.66 | 13.65 | 12.44 | 12.81 | 24,785 | -0.01(-0.08%) |
Nov 16, 2022 | 13.19 | 13.30 | 12.50 | 12.82 | 25,517 | -0.73(-5.39%) |
Nov 15, 2022 | 13.30 | 14.39 | 12.97 | 13.55 | 21,858 | +0.49(+3.75%) |
Nov 14, 2022 | 12.18 | 13.49 | 12.18 | 13.06 | 25,642 | +0.67(+5.41%) |
Nov 11, 2022 | 12.19 | 13.31 | 12.19 | 12.39 | 30,477 | +0.06(+0.49%) |
Nov 10, 2022 | 11.75 | 12.66 | 11.51 | 12.33 | 15,396 | +0.58(+4.94%) |
Nov 09, 2022 | 12.38 | 12.38 | 11.39 | 11.75 | 17,778 | -0.40(-3.29%) |
Nov 08, 2022 | 12.11 | 12.47 | 11.82 | 12.15 | 19,756 | -0.10(-0.82%) |
Nov 07, 2022 | 12.66 | 12.66 | 12.01 | 12.25 | 18,718 | -0.23(-1.84%) |
Nov 04, 2022 | 12.66 | 12.86 | 12.01 | 12.48 | 16,396 | +0.08(+0.65%) |
Nov 03, 2022 | 12.87 | 12.89 | 12.21 | 12.40 | 24,968 | -0.64(-4.91%) |
Nov 02, 2022 | 13.24 | 13.74 | 12.75 | 13.04 | 27,463 | -0.01(-0.08%) |
Nov 01, 2022 | 12.87 | 13.69 | 12.52 | 13.05 | 22,219 | +0.50(+3.98%) |
Oct 31, 2022 | 12.53 | 12.85 | 12.45 | 12.55 | 12,177 | -0.01(-0.08%) |
Oct 28, 2022 | 12.40 | 12.66 | 12.06 | 12.56 | 15,891 | +0.15(+1.21%) |
Oct 27, 2022 | 12.95 | 12.95 | 12.16 | 12.41 | 21,989 | -0.22(-1.74%) |
Oct 26, 2022 | 12.57 | 13.05 | 12.24 | 12.63 | 21,865 | +0.08(+0.64%) |
Oct 25, 2022 | 11.95 | 12.57 | 11.71 | 12.55 | 13,981 | +0.70(+5.91%) |
Oct 24, 2022 | 12.16 | 12.16 | 11.67 | 11.85 | 34,614 | -0.29(-2.39%) |
Oct 21, 2022 | 11.80 | 12.30 | 11.75 | 12.14 | 18,647 | +0.27(+2.27%) |
Oct 20, 2022 | 12.10 | 12.47 | 11.75 | 11.87 | 22,160 | -0.23(-1.90%) |
Oct 19, 2022 | 12.42 | 12.70 | 12.08 | 12.10 | 17,162 | -0.54(-4.27%) |
Oct 18, 2022 | 12.73 | 13.00 | 12.26 | 12.64 | 30,112 | +0.03(+0.24%) |
Oct 17, 2022 | 12.56 | 12.95 | 12.36 | 12.61 | 28,805 | +0.11(+0.88%) |
Oct 14, 2022 | 12.90 | 12.92 | 12.09 | 12.50 | 30,493 | -0.13(-1.03%) |
Oct 13, 2022 | 12.00 | 12.91 | 11.81 | 12.63 | 44,835 | +0.12(+0.96%) |
Oct 12, 2022 | 12.64 | 12.69 | 12.05 | 12.51 | 20,646 | -0.11(-0.87%) |
Oct 11, 2022 | 12.50 | 12.87 | 12.12 | 12.62 | 63,856 | +0.07(+0.56%) |
Oct 10, 2022 | 13.08 | 13.14 | 12.04 | 12.55 | 75,088 | -0.19(-1.49%) |
Oct 07, 2022 | 13.25 | 13.46 | 12.30 | 12.74 | 105,101 | -0.95(-6.94%) |
Oct 06, 2022 | 14.64 | 14.73 | 13.25 | 13.69 | 392,537 | +0.32(+2.39%) |
Oct 05, 2022 | 14.11 | 14.13 | 13.25 | 13.37 | 26,442 | -0.43(-3.12%) |
Oct 04, 2022 | 14.12 | 14.41 | 13.78 | 13.80 | 41,729 | +0.03(+0.22%) |
Oct 03, 2022 | 13.71 | 14.35 | 13.71 | 13.77 | 39,159 | +0.07(+0.51%) |
Sep 30, 2022 | 13.53 | 14.28 | 13.49 | 13.70 | 41,618 | +0.04(+0.29%) |
Sep 29, 2022 | 13.26 | 14.42 | 13.06 | 13.66 | 68,630 | +0.01(+0.07%) |
Sep 28, 2022 | 13.62 | 15.25 | 13.28 | 13.65 | 235,529 | +0.70(+5.41%) |
Sep 27, 2022 | 13.15 | 13.29 | 12.67 | 12.95 | 82,077 | +0.13(+1.01%) |
Sep 26, 2022 | 13.40 | 13.69 | 12.75 | 12.82 | 62,819 | -0.52(-3.90%) |
Sep 23, 2022 | 13.91 | 14.29 | 13.04 | 13.34 | 81,740 | -1.05(-7.30%) |
Sep 22, 2022 | 15.37 | 15.90 | 14.15 | 14.39 | 176,630 | -1.15(-7.40%) |
Sep 21, 2022 | 16.16 | 17.86 | 15.45 | 15.54 | 155,125 | -0.33(-2.08%) |
Sep 20, 2022 | 18.06 | 18.11 | 15.23 | 15.87 | 193,373 | -2.80(-15.00%) |
Sep 19, 2022 | 19.25 | 19.99 | 18.60 | 18.67 | 77,427 | -1.18(-5.94%) |
Sep 16, 2022 | 21.14 | 21.65 | 19.27 | 19.85 | 114,952 | -1.96(-8.99%) |
Sep 15, 2022 | 20.02 | 23.91 | 20.02 | 21.81 | 235,872 | +1.53(+7.54%) |
Sep 14, 2022 | 19.73 | 20.70 | 18.75 | 20.28 | 173,764 | -0.22(-1.07%) |
Sep 13, 2022 | 18.32 | 22.00 | 17.13 | 20.50 | 388,975 | +0.68(+3.43%) |
Sep 12, 2022 | 15.30 | 22.77 | 15.14 | 19.82 | 768,471 | +4.52(+29.54%) |
Sep 09, 2022 | 12.68 | 15.64 | 12.53 | 15.30 | 253,057 | +3.11(+25.51%) |
Sep 08, 2022 | 11.95 | 12.67 | 11.42 | 12.19 | 127,469 | +1.65(+15.65%) |
Sep 07, 2022 | 10.38 | 10.76 | 10.14 | 10.54 | 36,035 | +0.28(+2.73%) |
Sep 06, 2022 | 10.96 | 11.32 | 10.26 | 10.26 | 24,741 | -0.39(-3.66%) |
Sep 02, 2022 | 11.23 | 11.23 | 10.60 | 10.65 | 17,845 | -0.57(-5.08%) |
Sep 01, 2022 | 11.31 | 11.68 | 10.98 | 11.22 | 20,442 | -0.38(-3.28%) |
Aug 31, 2022 | 11.04 | 11.95 | 11.04 | 11.60 | 12,634 | +0.51(+4.60%) |
Aug 30, 2022 | 11.60 | 11.96 | 11.01 | 11.09 | 19,332 | -0.46(-3.98%) |
Aug 29, 2022 | 11.01 | 11.86 | 11.01 | 11.55 | 23,815 | +0.30(+2.67%) |
Aug 26, 2022 | 11.59 | 11.72 | 11.12 | 11.25 | 33,668 | -0.33(-2.85%) |
Aug 25, 2022 | 11.48 | 11.76 | 10.84 | 11.58 | 52,811 | +0.24(+2.12%) |
Aug 24, 2022 | 11.43 | 11.71 | 11.01 | 11.34 | 66,671 | +0.63(+5.88%) |
Aug 23, 2022 | 10.80 | 11.25 | 10.40 | 10.71 | 41,438 | -0.22(-2.01%) |
Aug 22, 2022 | 10.83 | 11.18 | 10.74 | 10.93 | 52,027 | -0.28(-2.50%) |
Aug 19, 2022 | 12.08 | 12.08 | 11.10 | 11.21 | 24,143 | -0.69(-5.80%) |
Aug 18, 2022 | 12.72 | 12.72 | 11.53 | 11.90 | 60,666 | -0.61(-4.88%) |
Aug 17, 2022 | 11.95 | 12.93 | 11.95 | 12.51 | 55,629 | +0.45(+3.73%) |
Aug 16, 2022 | 12.21 | 12.49 | 11.98 | 12.06 | 28,675 | -0.36(-2.90%) |
Aug 15, 2022 | 12.14 | 12.76 | 12.12 | 12.42 | 18,390 | -0.07(-0.56%) |
Aug 12, 2022 | 12.06 | 12.89 | 12.06 | 12.49 | 23,880 | +0.35(+2.88%) |
Aug 11, 2022 | 12.20 | 12.88 | 12.08 | 12.14 | 26,756 | -0.14(-1.14%) |
Aug 10, 2022 | 12.12 | 12.49 | 11.81 | 12.28 | 17,130 | +0.27(+2.25%) |
Aug 09, 2022 | 11.84 | 12.82 | 11.21 | 12.01 | 32,743 | +0.30(+2.56%) |
Aug 08, 2022 | 11.39 | 11.99 | 11.39 | 11.71 | 27,661 | +0.37(+3.26%) |
Aug 05, 2022 | 11.10 | 11.39 | 10.88 | 11.34 | 16,781 | +0.34(+3.09%) |
Aug 04, 2022 | 11.10 | 11.39 | 10.84 | 11.00 | 22,183 | -0.03(-0.27%) |
Aug 03, 2022 | 11.02 | 11.31 | 10.85 | 11.03 | 29,815 | +0.19(+1.75%) |
Aug 02, 2022 | 11.18 | 11.30 | 9.840 | 10.84 | 51,311 | -0.47(-4.16%) |
Aug 01, 2022 | 11.57 | 11.84 | 11.25 | 11.31 | 13,160 | -0.19(-1.65%) |
Jul 29, 2022 | 11.33 | 11.62 | 11.05 | 11.50 | 14,136 | +0.05(+0.44%) |
Jul 28, 2022 | 12.08 | 12.08 | 11.00 | 11.45 | 43,366 | -0.45(-3.78%) |
Jul 27, 2022 | 11.59 | 11.93 | 11.54 | 11.90 | 28,581 | +0.22(+1.88%) |
Jul 26, 2022 | 11.61 | 12.23 | 11.50 | 11.68 | 31,551 | -0.07(-0.60%) |
Jul 25, 2022 | 12.34 | 12.34 | 11.50 | 11.75 | 56,594 | -0.56(-4.55%) |
Jul 22, 2022 | 12.90 | 13.19 | 12.15 | 12.31 | 71,085 | -0.46(-3.60%) |
Jul 21, 2022 | 13.03 | 13.56 | 12.29 | 12.77 | 28,004 | -0.17(-1.31%) |
Jul 20, 2022 | 12.76 | 13.25 | 12.56 | 12.94 | 43,283 | +0.25(+1.97%) |
Jul 19, 2022 | 13.02 | 13.50 | 12.57 | 12.69 | 45,033 | -0.27(-2.08%) |
Jul 18, 2022 | 13.11 | 13.80 | 12.71 | 12.96 | 63,281 | +0.07(+0.54%) |
Jul 15, 2022 | 13.67 | 13.90 | 12.06 | 12.89 | 76,718 | -0.51(-3.81%) |
Jul 14, 2022 | 14.18 | 14.18 | 13.20 | 13.40 | 48,866 | -0.70(-4.96%) |
Jul 13, 2022 | 13.59 | 14.50 | 13.26 | 14.10 | 59,614 | +0.21(+1.51%) |
Jul 12, 2022 | 14.26 | 14.26 | 12.78 | 13.89 | 96,219 | -0.27(-1.91%) |
Jul 11, 2022 | 14.19 | 14.63 | 13.57 | 14.16 | 140,488 | -0.45(-3.08%) |
Jul 08, 2022 | 15.17 | 15.43 | 14.15 | 14.61 | 110,912 | -0.39(-2.60%) |
Jul 07, 2022 | 14.75 | 15.80 | 13.04 | 15.00 | 1,983,547 | +1.74(+13.12%) |
Jul 06, 2022 | 12.48 | 13.85 | 12.45 | 13.26 | 54,419 | +0.88(+7.11%) |
Jul 05, 2022 | 11.95 | 12.56 | 11.52 | 12.38 | 36,832 | +0.31(+2.57%) |
Jul 01, 2022 | 11.54 | 12.20 | 11.36 | 12.07 | 50,406 | +0.73(+6.44%) |
Jun 30, 2022 | 11.26 | 11.72 | 11.13 | 11.34 | 18,894 | -0.14(-1.22%) |
Jun 29, 2022 | 11.97 | 13.01 | 11.37 | 11.48 | 25,209 | -0.77(-6.29%) |
Jun 28, 2022 | 12.20 | 13.50 | 11.86 | 12.25 | 63,278 | +0.05(+0.41%) |
Jun 27, 2022 | 11.20 | 12.39 | 10.91 | 12.20 | 46,705 | +0.93(+8.25%) |
Jun 24, 2022 | 11.14 | 11.85 | 10.96 | 11.27 | 46,837 | +0.39(+3.58%) |
Jun 23, 2022 | 10.36 | 11.00 | 10.01 | 10.88 | 21,838 | +0.76(+7.51%) |
Jun 22, 2022 | 9.510 | 10.41 | 9.510 | 10.12 | 21,657 | +0.30(+3.05%) |
Jun 21, 2022 | 11.04 | 11.06 | 9.660 | 9.820 | 65,865 | -0.87(-8.14%) |
Jun 17, 2022 | 10.15 | 11.17 | 10.15 | 10.69 | 19,003 | +0.35(+3.38%) |
Jun 16, 2022 | 10.39 | 10.85 | 9.510 | 10.34 | 51,578 | +0.08(+0.78%) |
Jun 15, 2022 | 11.30 | 11.44 | 10.26 | 10.26 | 44,191 | -0.90(-8.06%) |
Jun 14, 2022 | 10.04 | 11.30 | 10.04 | 11.16 | 37,457 | +1.00(+9.84%) |
Jun 13, 2022 | 11.63 | 11.63 | 10.07 | 10.16 | 37,506 | -1.83(-15.26%) |
Jun 10, 2022 | 11.50 | 12.67 | 11.48 | 11.99 | 49,473 | +0.14(+1.18%) |
Jun 09, 2022 | 13.81 | 13.81 | 11.75 | 11.85 | 91,468 | -1.85(-13.50%) |
Jun 08, 2022 | 11.67 | 14.32 | 11.47 | 13.70 | 204,765 | +2.90(+26.85%) |
Jun 07, 2022 | 10.56 | 11.00 | 10.56 | 10.80 | 19,245 | -0.20(-1.82%) |
Jun 06, 2022 | 10.47 | 11.18 | 10.38 | 11.00 | 52,605 | +0.89(+8.80%) |
Jun 03, 2022 | 9.960 | 10.21 | 9.780 | 10.11 | 20,510 | +0.27(+2.74%) |
Jun 02, 2022 | 9.340 | 9.980 | 9.340 | 9.840 | 23,415 | +0.33(+3.47%) |
Jun 01, 2022 | 9.200 | 9.740 | 9.170 | 9.510 | 42,358 | +0.33(+3.59%) |
May 31, 2022 | 10.34 | 10.34 | 8.980 | 9.180 | 112,512 | -0.95(-9.38%) |
May 27, 2022 | 9.330 | 10.25 | 9.195 | 10.13 | 33,861 | +0.99(+10.83%) |
May 26, 2022 | 9.370 | 9.438 | 8.870 | 9.140 | 28,883 | +0.20(+2.24%) |
May 25, 2022 | 8.500 | 8.990 | 8.500 | 8.940 | 7,667 | +0.33(+3.83%) |
May 24, 2022 | 8.750 | 9.010 | 8.530 | 8.610 | 21,725 | -0.37(-4.12%) |
May 23, 2022 | 9.180 | 9.200 | 8.870 | 8.980 | 12,227 | -0.17(-1.86%) |
May 20, 2022 | 9.910 | 9.910 | 8.500 | 9.150 | 67,522 | -0.50(-5.18%) |
May 19, 2022 | 9.110 | 9.860 | 9.110 | 9.650 | 8,357 | +0.24(+2.55%) |
May 18, 2022 | 9.540 | 10.09 | 9.020 | 9.410 | 19,850 | -0.36(-3.68%) |
May 17, 2022 | 9.870 | 10.29 | 9.456 | 9.770 | 16,412 | +0.35(+3.72%) |
May 16, 2022 | 9.180 | 10.35 | 9.180 | 9.420 | 25,768 | +0.00(+0.00%) |
May 13, 2022 | 9.270 | 9.870 | 9.060 | 9.420 | 23,368 | +0.61(+6.92%) |
May 12, 2022 | 8.980 | 9.140 | 8.385 | 8.810 | 46,756 | -0.26(-2.87%) |
May 11, 2022 | 9.680 | 10.01 | 9.070 | 9.070 | 38,665 | -0.75(-7.64%) |
May 10, 2022 | 9.870 | 10.38 | 9.400 | 9.820 | 31,733 | -0.08(-0.81%) |
May 09, 2022 | 10.51 | 10.51 | 9.520 | 9.900 | 43,847 | -0.61(-5.80%) |
May 06, 2022 | 11.15 | 11.28 | 10.51 | 10.51 | 29,992 | -0.74(-6.58%) |
May 05, 2022 | 11.17 | 11.44 | 10.67 | 11.25 | 40,686 | -0.43(-3.68%) |
May 04, 2022 | 10.48 | 11.76 | 10.27 | 11.68 | 50,104 | +1.44(+14.06%) |
May 03, 2022 | 9.890 | 10.47 | 9.780 | 10.24 | 18,486 | +0.28(+2.81%) |
May 02, 2022 | 9.460 | 10.13 | 9.218 | 9.960 | 68,179 | +0.52(+5.51%) |
Apr 29, 2022 | 10.23 | 10.23 | 9.300 | 9.440 | 37,285 | -0.66(-6.53%) |
Apr 28, 2022 | 10.01 | 10.42 | 9.230 | 10.10 | 73,781 | +0.00(+0.00%) |
Apr 27, 2022 | 10.52 | 10.93 | 10.04 | 10.10 | 41,049 | -0.56(-5.25%) |
Apr 26, 2022 | 11.88 | 12.23 | 10.51 | 10.66 | 61,407 | -1.13(-9.58%) |
Apr 25, 2022 | 11.50 | 12.16 | 11.50 | 11.79 | 25,970 | +0.07(+0.60%) |
Apr 22, 2022 | 12.04 | 12.29 | 11.51 | 11.72 | 32,885 | -0.36(-2.98%) |
Apr 21, 2022 | 12.88 | 12.96 | 11.90 | 12.08 | 37,443 | -0.91(-7.01%) |
Apr 20, 2022 | 12.78 | 13.00 | 12.52 | 12.99 | 29,111 | +0.09(+0.70%) |
Apr 19, 2022 | 12.39 | 12.90 | 12.23 | 12.90 | 26,603 | +0.31(+2.46%) |
Apr 18, 2022 | 12.99 | 13.34 | 12.52 | 12.59 | 35,597 | -0.60(-4.55%) |
Apr 14, 2022 | 13.04 | 13.43 | 12.69 | 13.19 | 28,555 | -0.01(-0.08%) |
Apr 13, 2022 | 12.27 | 13.20 | 12.00 | 13.20 | 39,071 | +1.08(+8.91%) |
Apr 12, 2022 | 12.01 | 12.40 | 11.65 | 12.12 | 36,606 | +0.42(+3.59%) |
Apr 11, 2022 | 12.21 | 12.23 | 11.34 | 11.70 | 57,276 | -0.47(-3.86%) |
Apr 08, 2022 | 12.70 | 13.22 | 11.94 | 12.17 | 35,623 | -0.68(-5.29%) |
Apr 07, 2022 | 13.23 | 13.56 | 12.50 | 12.85 | 27,789 | -0.53(-3.96%) |
Apr 06, 2022 | 13.10 | 13.52 | 12.54 | 13.38 | 49,787 | +0.07(+0.53%) |
Apr 05, 2022 | 13.87 | 14.89 | 13.26 | 13.31 | 53,422 | -0.56(-4.04%) |
Apr 04, 2022 | 14.04 | 14.13 | 13.50 | 13.87 | 29,949 | +0.04(+0.29%) |
Apr 01, 2022 | 13.60 | 13.99 | 13.13 | 13.83 | 29,866 | +0.48(+3.60%) |
Mar 31, 2022 | 13.28 | 13.70 | 13.05 | 13.35 | 16,735 | -0.30(-2.20%) |
Mar 30, 2022 | 14.42 | 14.55 | 13.27 | 13.65 | 25,799 | -0.66(-4.61%) |
Mar 29, 2022 | 13.64 | 14.68 | 13.64 | 14.31 | 49,726 | +0.64(+4.68%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.00 | 13.67 | 38,038 | -0.33(-2.36%) |
Mar 25, 2022 | 14.66 | 14.66 | 14.00 | 14.00 | 21,587 | -0.55(-3.78%) |
Mar 24, 2022 | 14.21 | 14.70 | 13.80 | 14.55 | 35,331 | +0.57(+4.08%) |
Mar 23, 2022 | 14.06 | 14.53 | 13.77 | 13.98 | 42,053 | -0.35(-2.44%) |
Mar 22, 2022 | 13.90 | 14.34 | 13.59 | 14.33 | 25,040 | +0.39(+2.80%) |
Mar 21, 2022 | 14.48 | 14.48 | 13.70 | 13.94 | 24,009 | -0.24(-1.69%) |
Mar 18, 2022 | 13.89 | 14.64 | 13.89 | 14.18 | 37,600 | +0.22(+1.58%) |
Mar 17, 2022 | 13.30 | 13.96 | 13.30 | 13.96 | 40,553 | +0.66(+4.96%) |
Mar 16, 2022 | 12.90 | 13.31 | 12.63 | 13.30 | 40,362 | +0.72(+5.72%) |
Mar 15, 2022 | 12.50 | 12.83 | 12.01 | 12.58 | 29,313 | +0.18(+1.45%) |
Mar 14, 2022 | 13.54 | 13.67 | 12.17 | 12.40 | 81,335 | -0.95(-7.12%) |
Mar 11, 2022 | 13.11 | 13.59 | 12.67 | 13.35 | 57,824 | +0.27(+2.06%) |
Mar 10, 2022 | 12.70 | 13.08 | 12.29 | 13.08 | 30,574 | +0.25(+1.95%) |
Mar 09, 2022 | 12.92 | 13.26 | 12.67 | 12.83 | 24,039 | +0.33(+2.64%) |
Mar 08, 2022 | 12.00 | 13.47 | 11.73 | 12.50 | 80,978 | +0.66(+5.57%) |
Mar 07, 2022 | 12.37 | 12.70 | 11.73 | 11.84 | 54,989 | -0.57(-4.59%) |
Mar 04, 2022 | 12.46 | 12.87 | 11.96 | 12.41 | 58,950 | -0.24(-1.90%) |
Mar 03, 2022 | 13.73 | 13.73 | 12.36 | 12.65 | 73,544 | -0.89(-6.57%) |
Mar 02, 2022 | 13.72 | 13.77 | 13.06 | 13.54 | 60,218 | -0.15(-1.10%) |
Mar 01, 2022 | 14.06 | 14.19 | 13.42 | 13.69 | 46,195 | -0.51(-3.59%) |
Feb 28, 2022 | 14.44 | 14.84 | 13.64 | 14.20 | 34,390 | -0.25(-1.73%) |
Feb 25, 2022 | 14.42 | 14.46 | 13.95 | 14.45 | 22,952 | +0.11(+0.77%) |
Feb 24, 2022 | 13.26 | 14.60 | 13.26 | 14.34 | 70,116 | +0.40(+2.87%) |
Feb 23, 2022 | 14.19 | 14.50 | 13.53 | 13.94 | 50,507 | -0.16(-1.13%) |
Feb 22, 2022 | 13.67 | 14.38 | 13.52 | 14.10 | 89,386 | +0.05(+0.36%) |
Feb 18, 2022 | 14.05 | 0 | -0.48(-3.30%) | |||
Feb 17, 2022 | 15.04 | 15.04 | 14.06 | 14.53 | 59,291 | -0.77(-5.03%) |
Feb 16, 2022 | 14.78 | 15.33 | 14.35 | 15.30 | 34,281 | +0.29(+1.93%) |
Feb 15, 2022 | 14.66 | 15.83 | 14.23 | 15.01 | 62,952 | +0.92(+6.53%) |
Feb 14, 2022 | 14.35 | 14.45 | 13.67 | 14.09 | 75,455 | -0.37(-2.56%) |
Feb 11, 2022 | 15.51 | 15.83 | 14.18 | 14.46 | 58,099 | -1.04(-6.71%) |
Feb 10, 2022 | 15.58 | 16.84 | 15.37 | 15.50 | 80,155 | -0.53(-3.31%) |
Feb 09, 2022 | 15.09 | 16.20 | 14.93 | 16.03 | 77,248 | +1.33(+9.05%) |
Feb 08, 2022 | 14.80 | 15.20 | 14.01 | 14.70 | 36,036 | -0.26(-1.74%) |
Feb 07, 2022 | 14.59 | 16.16 | 14.47 | 14.96 | 74,033 | +0.24(+1.63%) |
Feb 04, 2022 | 13.62 | 14.92 | 13.53 | 14.72 | 50,686 | +1.08(+7.92%) |
Feb 03, 2022 | 13.50 | 13.64 | 39,473 | -0.23(-1.66%) | ||
Feb 02, 2022 | 15.30 | 15.30 | 13.76 | 13.87 | 65,527 | -1.50(-9.76%) |
Feb 01, 2022 | 15.36 | 16.00 | 14.69 | 15.37 | 67,553 | +0.20(+1.32%) |
Jan 31, 2022 | 13.71 | 15.18 | 15.17 | 69,093 | +1.48(+10.81%) | |
Jan 28, 2022 | 13.05 | 13.81 | 12.80 | 13.69 | 60,185 | +0.64(+4.90%) |
Jan 27, 2022 | 14.43 | 14.56 | 13.00 | 13.05 | 114,256 | -1.22(-8.55%) |
Jan 26, 2022 | 14.50 | 15.50 | 13.94 | 14.27 | 145,013 | +0.25(+1.78%) |
Jan 25, 2022 | 14.20 | 15.00 | 13.02 | 14.02 | 432,760 | +0.20(+1.45%) |
Jan 24, 2022 | 12.54 | 13.82 | 12.06 | 13.82 | 157,866 | +0.78(+5.98%) |
Jan 21, 2022 | 13.43 | 13.66 | 12.96 | 13.04 | 129,145 | -0.49(-3.62%) |
Jan 20, 2022 | 14.08 | 14.76 | 13.50 | 13.53 | 75,888 | -0.49(-3.50%) |
Jan 19, 2022 | 14.62 | 15.06 | 13.81 | 14.02 | 73,856 | -0.38(-2.64%) |
Jan 18, 2022 | 15.19 | 15.48 | 14.10 | 14.40 | 108,033 | -1.12(-7.22%) |
Jan 14, 2022 | 15.52 | 0 | +0.13(+0.84%) | |||
Jan 13, 2022 | 16.39 | 16.39 | 15.30 | 15.39 | 111,395 | -1.10(-6.67%) |
Jan 12, 2022 | 17.89 | 17.89 | 16.08 | 16.49 | 143,217 | -1.15(-6.52%) |
Jan 11, 2022 | 16.75 | 17.72 | 16.29 | 17.64 | 74,599 | +1.15(+6.97%) |
Jan 10, 2022 | 16.92 | 17.01 | 16.20 | 16.49 | 105,713 | -0.53(-3.11%) |
Jan 07, 2022 | 17.10 | 17.65 | 16.80 | 17.02 | 52,445 | -0.17(-0.99%) |
Jan 06, 2022 | 17.15 | 17.88 | 16.71 | 17.19 | 61,137 | +0.04(+0.23%) |
Jan 05, 2022 | 18.68 | 18.86 | 17.00 | 17.15 | 115,553 | -1.71(-9.07%) |
Jan 04, 2022 | 19.77 | 19.77 | 18.51 | 18.86 | 63,403 | -0.92(-4.65%) |
Jan 03, 2022 | 18.00 | 19.84 | 17.55 | 19.78 | 139,602 | +2.20(+12.51%) |
Dec 31, 2021 | 18.29 | 19.24 | 17.45 | 17.58 | 183,113 | -0.57(-3.14%) |
Dec 30, 2021 | 17.78 | 18.80 | 17.72 | 18.15 | 165,309 | +0.19(+1.06%) |
Dec 29, 2021 | 18.76 | 18.76 | 17.78 | 17.96 | 128,434 | -0.93(-4.92%) |
Dec 28, 2021 | 20.05 | 20.32 | 18.65 | 18.89 | 97,712 | -1.00(-5.03%) |
Dec 27, 2021 | 20.48 | 20.50 | 19.38 | 19.89 | 86,019 | -0.77(-3.73%) |
Dec 23, 2021 | 20.16 | 20.92 | 19.73 | 20.66 | 94,709 | +0.47(+2.33%) |
Dec 22, 2021 | 19.50 | 20.40 | 19.50 | 20.19 | 95,514 | -0.15(-0.74%) |
Dec 21, 2021 | 21.67 | 21.98 | 19.95 | 20.34 | 162,416 | -0.23(-1.12%) |
Dec 20, 2021 | 20.02 | 21.19 | 19.23 | 20.57 | 160,461 | +0.52(+2.59%) |
Dec 17, 2021 | 18.96 | 20.26 | 18.06 | 20.05 | 192,441 | +1.01(+5.30%) |
Dec 16, 2021 | 20.61 | 20.72 | 18.91 | 19.04 | 87,119 | -1.26(-6.21%) |
Dec 15, 2021 | 19.45 | 20.73 | 18.55 | 20.30 | 112,008 | +0.32(+1.60%) |
Dec 14, 2021 | 20.12 | 21.15 | 19.66 | 19.98 | 65,932 | -0.53(-2.58%) |
Dec 13, 2021 | 20.76 | 21.74 | 19.80 | 20.51 | 118,425 | -0.53(-2.52%) |
Dec 10, 2021 | 22.26 | 22.88 | 20.81 | 21.04 | 126,028 | -1.05(-4.75%) |
Dec 09, 2021 | 24.07 | 24.13 | 21.96 | 22.09 | 91,897 | -1.98(-8.23%) |
Dec 08, 2021 | 23.50 | 24.34 | 22.49 | 24.07 | 76,048 | +0.57(+2.43%) |
Dec 07, 2021 | 21.63 | 24.10 | 21.63 | 23.50 | 162,916 | +2.53(+12.06%) |
Dec 06, 2021 | 21.87 | 22.00 | 20.09 | 20.97 | 194,548 | -0.65(-3.01%) |
Dec 03, 2021 | 22.85 | 22.85 | 20.50 | 21.62 | 190,607 | -1.36(-5.92%) |
Dec 02, 2021 | 21.90 | 23.09 | 21.64 | 22.98 | 130,238 | +1.38(+6.39%) |