Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.70 | 12.82 | 12.59 | 12.76 | 139,107 | -0.14(-1.09%) |
Dec 29, 2022 | 12.44 | 12.94 | 12.44 | 12.90 | 214,900 | +0.59(+4.79%) |
Dec 28, 2022 | 12.80 | 12.87 | 12.29 | 12.31 | 187,864 | -0.49(-3.83%) |
Dec 27, 2022 | 12.87 | 13.11 | 12.78 | 12.80 | 162,008 | -0.17(-1.31%) |
Dec 23, 2022 | 12.99 | 13.16 | 12.85 | 12.97 | 110,542 | -0.12(-0.92%) |
Dec 22, 2022 | 13.03 | 13.21 | 12.76 | 13.09 | 204,337 | -0.15(-1.13%) |
Dec 21, 2022 | 13.25 | 13.48 | 13.20 | 13.24 | 163,848 | +0.11(+0.84%) |
Dec 20, 2022 | 13.04 | 13.28 | 12.97 | 13.13 | 223,960 | -0.05(-0.38%) |
Dec 19, 2022 | 13.76 | 13.82 | 13.09 | 13.18 | 230,550 | -0.66(-4.77%) |
Dec 16, 2022 | 13.66 | 13.87 | 13.48 | 13.84 | 358,409 | -0.19(-1.35%) |
Dec 15, 2022 | 13.34 | 14.07 | 13.28 | 14.03 | 220,680 | +0.28(+2.04%) |
Dec 14, 2022 | 13.88 | 14.11 | 13.58 | 13.75 | 187,377 | -0.16(-1.15%) |
Dec 13, 2022 | 14.63 | 14.82 | 13.78 | 13.91 | 336,975 | +0.40(+2.96%) |
Dec 12, 2022 | 13.44 | 13.57 | 13.33 | 13.51 | 183,060 | +0.13(+0.97%) |
Dec 09, 2022 | 13.26 | 13.58 | 13.23 | 13.38 | 181,502 | -0.05(-0.37%) |
Dec 08, 2022 | 13.79 | 14.10 | 13.37 | 13.43 | 221,762 | -0.29(-2.11%) |
Dec 07, 2022 | 13.46 | 13.88 | 13.46 | 13.72 | 227,801 | +0.33(+2.46%) |
Dec 06, 2022 | 13.47 | 13.63 | 13.21 | 13.39 | 227,179 | -0.05(-0.37%) |
Dec 05, 2022 | 13.47 | 13.71 | 13.39 | 13.44 | 243,901 | -0.28(-2.04%) |
Dec 02, 2022 | 13.65 | 13.93 | 13.56 | 13.72 | 275,507 | -0.41(-2.90%) |
Dec 01, 2022 | 13.86 | 14.25 | 13.78 | 14.13 | 268,990 | +0.48(+3.52%) |
Nov 30, 2022 | 13.48 | 13.69 | 13.06 | 13.65 | 310,079 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.77 | 13.43 | 13.48 | 313,020 | -0.13(-0.96%) |
Nov 28, 2022 | 13.48 | 13.82 | 13.40 | 13.61 | 265,646 | -0.01(-0.07%) |
Nov 25, 2022 | 13.54 | 13.73 | 13.51 | 13.62 | 83,195 | -0.03(-0.22%) |
Nov 23, 2022 | 13.40 | 13.73 | 13.22 | 13.65 | 202,365 | +0.23(+1.71%) |
Nov 22, 2022 | 13.36 | 13.54 | 13.20 | 13.42 | 236,607 | +0.32(+2.44%) |
Nov 21, 2022 | 13.50 | 13.52 | 12.92 | 13.10 | 403,278 | -0.48(-3.53%) |
Nov 18, 2022 | 13.12 | 13.76 | 13.01 | 13.58 | 848,923 | +0.78(+6.09%) |
Nov 17, 2022 | 12.36 | 12.80 | 12.15 | 12.80 | 443,646 | +0.00(+0.00%) |
Nov 16, 2022 | 12.50 | 12.81 | 12.26 | 12.80 | 376,644 | +0.21(+1.67%) |
Nov 15, 2022 | 12.46 | 12.88 | 12.37 | 12.59 | 642,231 | +0.56(+4.66%) |
Nov 14, 2022 | 12.77 | 12.94 | 11.95 | 12.03 | 746,945 | -0.95(-7.32%) |
Nov 11, 2022 | 13.50 | 13.91 | 12.80 | 12.98 | 835,279 | +0.45(+3.59%) |
Nov 10, 2022 | 11.85 | 12.82 | 11.84 | 12.53 | 572,679 | +1.54(+14.01%) |
Nov 09, 2022 | 10.96 | 11.49 | 10.87 | 10.99 | 357,868 | -0.14(-1.26%) |
Nov 08, 2022 | 11.20 | 11.30 | 10.81 | 11.13 | 314,873 | -0.08(-0.71%) |
Nov 07, 2022 | 11.02 | 11.23 | 10.74 | 11.21 | 248,924 | +0.22(+2.00%) |
Nov 04, 2022 | 10.86 | 11.24 | 10.74 | 10.99 | 484,795 | +0.38(+3.58%) |
Nov 03, 2022 | 10.47 | 10.76 | 10.22 | 10.61 | 278,561 | -0.15(-1.39%) |
Nov 02, 2022 | 11.45 | 10.75 | 10.76 | 390,703 | -0.69(-6.03%) | |
Nov 01, 2022 | 11.65 | 11.65 | 11.21 | 11.45 | 221,415 | +0.14(+1.24%) |
Oct 31, 2022 | 11.26 | 11.35 | 10.98 | 11.31 | 223,741 | -0.13(-1.14%) |
Oct 28, 2022 | 10.95 | 11.52 | 10.88 | 11.44 | 277,832 | +0.49(+4.47%) |
Oct 27, 2022 | 11.10 | 11.50 | 10.93 | 10.95 | 337,024 | -0.10(-0.90%) |
Oct 26, 2022 | 11.16 | 11.45 | 11.05 | 11.05 | 269,611 | +0.00(+0.00%) |
Oct 25, 2022 | 10.40 | 11.29 | 10.40 | 11.05 | 484,201 | +0.74(+7.18%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.870 | 10.31 | 353,637 | +0.36(+3.62%) |
Oct 21, 2022 | 9.710 | 10.02 | 9.470 | 9.950 | 741,923 | +0.24(+2.47%) |
Oct 20, 2022 | 9.790 | 10.08 | 9.685 | 9.710 | 537,412 | -0.14(-1.42%) |
Oct 19, 2022 | 10.39 | 10.40 | 9.760 | 9.850 | 589,972 | -0.66(-6.28%) |
Oct 18, 2022 | 10.80 | 10.99 | 10.42 | 10.51 | 279,740 | -0.14(-1.31%) |
Oct 17, 2022 | 10.80 | 10.89 | 10.50 | 10.65 | 269,471 | +0.19(+1.82%) |
Oct 14, 2022 | 10.64 | 10.86 | 10.43 | 10.46 | 393,462 | -0.09(-0.85%) |
Oct 13, 2022 | 10.00 | 10.63 | 9.640 | 10.55 | 412,252 | +0.16(+1.54%) |
Oct 12, 2022 | 10.54 | 10.54 | 10.22 | 10.39 | 165,152 | -0.15(-1.42%) |
Oct 11, 2022 | 10.37 | 10.79 | 10.29 | 10.54 | 511,314 | +0.06(+0.57%) |
Oct 10, 2022 | 10.57 | 10.62 | 10.31 | 10.48 | 228,669 | -0.06(-0.57%) |
Oct 07, 2022 | 10.77 | 10.77 | 10.40 | 10.54 | 217,212 | -0.46(-4.18%) |
Oct 06, 2022 | 10.95 | 11.20 | 10.81 | 11.00 | 263,725 | -0.06(-0.54%) |
Oct 05, 2022 | 11.07 | 11.21 | 10.87 | 11.06 | 449,648 | -0.33(-2.90%) |
Oct 04, 2022 | 10.71 | 11.41 | 10.71 | 11.39 | 540,523 | +1.01(+9.73%) |
Oct 03, 2022 | 9.910 | 10.49 | 9.830 | 10.38 | 514,144 | +0.71(+7.34%) |
Sep 30, 2022 | 10.01 | 10.01 | 9.650 | 9.670 | 566,112 | -0.41(-4.07%) |
Sep 29, 2022 | 10.32 | 10.39 | 9.920 | 10.08 | 428,448 | -0.44(-4.18%) |
Sep 28, 2022 | 10.10 | 10.65 | 10.07 | 10.52 | 505,830 | +0.50(+4.99%) |
Sep 27, 2022 | 10.48 | 10.54 | 9.840 | 10.02 | 509,076 | -0.27(-2.62%) |
Sep 26, 2022 | 10.79 | 11.09 | 10.28 | 10.29 | 387,229 | -0.68(-6.20%) |
Sep 23, 2022 | 10.89 | 10.99 | 10.69 | 10.97 | 357,772 | -0.14(-1.26%) |
Sep 22, 2022 | 11.58 | 11.59 | 10.98 | 11.11 | 443,460 | -0.56(-4.80%) |
Sep 21, 2022 | 12.05 | 12.18 | 11.64 | 11.67 | 843,913 | -0.25(-2.10%) |
Sep 20, 2022 | 12.20 | 12.20 | 11.88 | 11.92 | 882,696 | -0.47(-3.79%) |
Sep 19, 2022 | 12.26 | 12.55 | 12.18 | 12.39 | 702,378 | +0.13(+1.06%) |
Sep 16, 2022 | 11.84 | 12.38 | 11.84 | 12.26 | 1,141,901 | +0.26(+2.17%) |
Sep 15, 2022 | 12.01 | 12.32 | 11.89 | 12.00 | 388,656 | -0.11(-0.91%) |
Sep 14, 2022 | 12.41 | 12.41 | 12.07 | 12.11 | 513,548 | -0.29(-2.34%) |
Sep 13, 2022 | 13.16 | 13.16 | 12.34 | 12.40 | 387,217 | -1.32(-9.62%) |
Sep 12, 2022 | 13.85 | 14.10 | 13.66 | 13.72 | 269,814 | +0.03(+0.22%) |
Sep 09, 2022 | 13.63 | 13.81 | 13.51 | 13.69 | 458,914 | +0.27(+2.01%) |
Sep 08, 2022 | 13.29 | 13.63 | 13.16 | 13.42 | 373,982 | -0.12(-0.89%) |
Sep 07, 2022 | 13.05 | 13.60 | 13.05 | 13.54 | 450,074 | +0.43(+3.28%) |
Sep 06, 2022 | 13.66 | 13.74 | 13.02 | 13.11 | 311,769 | -0.60(-4.38%) |
Sep 02, 2022 | 13.34 | 14.02 | 13.06 | 13.71 | 368,325 | +0.58(+4.42%) |
Sep 01, 2022 | 14.04 | 14.17 | 13.03 | 13.13 | 669,907 | -1.11(-7.79%) |
Aug 31, 2022 | 14.63 | 14.67 | 14.14 | 14.24 | 511,890 | -0.35(-2.40%) |
Aug 30, 2022 | 15.11 | 15.20 | 14.49 | 14.59 | 484,661 | -0.35(-2.34%) |
Aug 29, 2022 | 14.45 | 15.08 | 14.38 | 14.94 | 321,866 | +0.28(+1.91%) |
Aug 26, 2022 | 15.40 | 15.48 | 14.65 | 14.66 | 306,273 | -0.71(-4.62%) |
Aug 25, 2022 | 15.05 | 15.46 | 14.90 | 15.37 | 219,555 | +0.24(+1.59%) |
Aug 24, 2022 | 14.76 | 15.36 | 14.70 | 15.13 | 196,965 | +0.21(+1.41%) |
Aug 23, 2022 | 14.74 | 15.15 | 14.74 | 14.92 | 251,634 | +0.28(+1.91%) |
Aug 22, 2022 | 14.70 | 14.82 | 14.45 | 14.64 | 463,693 | -0.38(-2.53%) |
Aug 19, 2022 | 15.47 | 15.61 | 14.95 | 15.02 | 313,394 | -0.69(-4.39%) |
Aug 18, 2022 | 15.47 | 15.79 | 15.45 | 15.71 | 165,027 | +0.11(+0.71%) |
Aug 17, 2022 | 15.95 | 15.97 | 15.57 | 15.60 | 270,610 | -0.65(-4.00%) |
Aug 16, 2022 | 15.98 | 16.39 | 15.67 | 16.25 | 270,105 | +0.26(+1.63%) |
Aug 15, 2022 | 15.91 | 16.11 | 15.74 | 15.99 | 262,755 | -0.09(-0.56%) |
Aug 12, 2022 | 15.74 | 16.09 | 15.64 | 16.08 | 178,083 | +0.40(+2.55%) |
Aug 11, 2022 | 15.91 | 16.10 | 15.58 | 15.68 | 198,303 | -0.06(-0.38%) |
Aug 10, 2022 | 15.48 | 16.02 | 15.47 | 15.74 | 277,933 | +0.71(+4.72%) |
Aug 09, 2022 | 15.24 | 15.27 | 14.87 | 15.03 | 240,125 | -0.41(-2.66%) |
Aug 08, 2022 | 15.14 | 15.55 | 15.08 | 15.44 | 191,771 | +0.39(+2.59%) |
Aug 05, 2022 | 14.73 | 15.22 | 14.70 | 15.05 | 209,945 | -0.09(-0.59%) |
Aug 04, 2022 | 14.51 | 15.23 | 14.51 | 15.14 | 339,061 | +0.55(+3.77%) |
Aug 03, 2022 | 14.42 | 14.78 | 14.19 | 14.59 | 311,214 | +0.30(+2.10%) |
Aug 02, 2022 | 14.51 | 14.90 | 14.28 | 14.29 | 354,161 | -0.41(-2.79%) |
Aug 01, 2022 | 14.61 | 15.05 | 14.30 | 14.70 | 514,086 | -0.05(-0.34%) |
Jul 29, 2022 | 14.70 | 15.36 | 14.18 | 14.75 | 551,603 | -0.55(-3.59%) |
Jul 28, 2022 | 15.36 | 15.59 | 14.94 | 15.30 | 341,864 | -0.02(-0.13%) |
Jul 27, 2022 | 14.96 | 15.45 | 14.64 | 15.32 | 318,898 | +0.60(+4.08%) |
Jul 26, 2022 | 14.64 | 14.85 | 14.50 | 14.72 | 405,292 | -0.03(-0.20%) |
Jul 25, 2022 | 15.07 | 15.07 | 14.65 | 14.75 | 424,773 | -0.41(-2.70%) |
Jul 22, 2022 | 14.71 | 15.40 | 14.71 | 15.16 | 422,199 | +0.42(+2.85%) |
Jul 21, 2022 | 14.32 | 14.82 | 13.94 | 14.74 | 424,102 | +0.36(+2.50%) |
Jul 20, 2022 | 14.12 | 14.38 | 13.93 | 14.38 | 248,720 | +0.18(+1.27%) |
Jul 19, 2022 | 13.66 | 14.33 | 13.56 | 14.20 | 422,449 | +0.87(+6.53%) |
Jul 18, 2022 | 13.49 | 13.72 | 13.22 | 13.33 | 300,791 | +0.06(+0.45%) |
Jul 15, 2022 | 13.48 | 13.48 | 12.88 | 13.27 | 242,679 | +0.14(+1.07%) |
Jul 14, 2022 | 13.06 | 13.19 | 12.79 | 13.13 | 186,916 | -0.16(-1.20%) |
Jul 13, 2022 | 12.80 | 13.34 | 12.43 | 13.29 | 252,926 | +0.16(+1.22%) |
Jul 12, 2022 | 13.00 | 13.48 | 13.00 | 13.13 | 365,068 | +0.03(+0.23%) |
Jul 11, 2022 | 13.09 | 13.49 | 13.03 | 13.10 | 331,904 | -0.08(-0.61%) |
Jul 08, 2022 | 12.80 | 13.33 | 12.80 | 13.18 | 245,296 | +0.21(+1.62%) |
Jul 07, 2022 | 12.82 | 13.01 | 12.62 | 12.97 | 264,174 | +0.26(+2.05%) |
Jul 06, 2022 | 12.99 | 13.24 | 12.39 | 12.71 | 309,283 | -0.23(-1.78%) |
Jul 05, 2022 | 12.20 | 12.97 | 12.20 | 12.94 | 363,672 | +0.34(+2.70%) |
Jul 01, 2022 | 12.12 | 12.69 | 12.12 | 12.60 | 315,425 | +0.53(+4.39%) |
Jun 30, 2022 | 11.61 | 12.14 | 11.52 | 12.07 | 374,008 | +0.15(+1.26%) |
Jun 29, 2022 | 12.12 | 12.12 | 11.75 | 11.92 | 315,599 | -0.13(-1.08%) |
Jun 28, 2022 | 12.57 | 12.82 | 12.02 | 12.05 | 445,825 | -0.45(-3.60%) |
Jun 27, 2022 | 12.53 | 12.97 | 12.43 | 12.50 | 397,794 | +0.06(+0.48%) |
Jun 24, 2022 | 12.09 | 12.74 | 12.04 | 12.44 | 714,319 | +0.48(+4.01%) |
Jun 23, 2022 | 11.25 | 12.06 | 11.25 | 11.96 | 654,990 | +0.82(+7.36%) |
Jun 22, 2022 | 10.56 | 11.33 | 10.55 | 11.14 | 591,313 | +0.43(+4.01%) |
Jun 21, 2022 | 10.80 | 11.22 | 10.52 | 10.71 | 570,067 | +0.10(+0.94%) |
Jun 17, 2022 | 10.66 | 10.70 | 10.09 | 10.61 | 1,002,542 | -0.04(-0.38%) |
Jun 16, 2022 | 12.30 | 12.30 | 10.49 | 10.65 | 1,263,913 | -2.17(-16.93%) |
Jun 15, 2022 | 13.30 | 13.31 | 12.35 | 12.82 | 729,072 | -0.31(-2.36%) |
Jun 14, 2022 | 13.16 | 13.28 | 12.89 | 13.13 | 507,268 | -0.08(-0.61%) |
Jun 13, 2022 | 14.49 | 14.54 | 13.08 | 13.21 | 849,151 | -1.79(-11.93%) |
Jun 10, 2022 | 15.76 | 15.88 | 14.78 | 15.00 | 523,104 | -1.11(-6.89%) |
Jun 09, 2022 | 15.93 | 16.31 | 15.91 | 16.11 | 272,758 | +0.11(+0.69%) |
Jun 08, 2022 | 16.07 | 16.20 | 15.80 | 16.00 | 430,143 | -0.26(-1.60%) |
Jun 07, 2022 | 16.12 | 16.48 | 15.74 | 16.26 | 357,528 | -0.09(-0.55%) |
Jun 06, 2022 | 16.71 | 16.77 | 16.28 | 16.35 | 372,876 | -0.09(-0.55%) |
Jun 03, 2022 | 16.23 | 16.54 | 16.17 | 16.44 | 350,446 | -0.03(-0.18%) |
Jun 02, 2022 | 16.41 | 16.77 | 16.20 | 16.47 | 399,452 | +0.16(+0.98%) |
Jun 01, 2022 | 16.39 | 16.47 | 15.95 | 16.31 | 362,187 | +0.10(+0.62%) |
May 31, 2022 | 15.83 | 16.25 | 15.57 | 16.21 | 461,988 | +0.21(+1.31%) |
May 27, 2022 | 15.63 | 16.01 | 15.46 | 16.00 | 333,614 | +0.52(+3.36%) |
May 26, 2022 | 15.02 | 15.63 | 15.02 | 15.48 | 382,904 | +0.56(+3.75%) |
May 25, 2022 | 14.41 | 15.07 | 14.41 | 14.92 | 306,140 | +0.46(+3.18%) |
May 24, 2022 | 14.62 | 14.64 | 13.95 | 14.46 | 520,864 | -0.31(-2.10%) |
May 23, 2022 | 15.33 | 15.34 | 14.70 | 14.77 | 336,951 | -0.45(-2.96%) |
May 20, 2022 | 15.23 | 15.40 | 14.60 | 15.22 | 327,179 | +0.19(+1.26%) |
May 19, 2022 | 14.62 | 15.37 | 14.62 | 15.03 | 423,782 | +0.22(+1.49%) |
May 18, 2022 | 15.74 | 15.74 | 14.68 | 14.81 | 358,109 | -1.25(-7.78%) |
May 17, 2022 | 15.94 | 16.12 | 15.41 | 16.06 | 308,956 | +0.45(+2.88%) |
May 16, 2022 | 15.92 | 15.92 | 15.36 | 15.61 | 245,307 | -0.31(-1.95%) |
May 13, 2022 | 15.50 | 16.03 | 15.20 | 15.92 | 397,804 | +0.49(+3.18%) |
May 12, 2022 | 14.09 | 15.52 | 14.07 | 15.43 | 590,532 | +1.23(+8.66%) |
May 11, 2022 | 14.90 | 15.02 | 14.06 | 14.20 | 669,911 | -0.19(-1.32%) |
May 10, 2022 | 15.22 | 15.28 | 14.15 | 14.39 | 452,832 | -0.21(-1.44%) |
May 09, 2022 | 14.66 | 15.26 | 14.45 | 14.60 | 416,975 | -0.35(-2.34%) |
May 06, 2022 | 15.26 | 15.46 | 14.75 | 14.95 | 313,915 | -0.43(-2.80%) |
May 05, 2022 | 16.10 | 16.37 | 15.04 | 15.38 | 497,129 | -1.09(-6.62%) |
May 04, 2022 | 15.61 | 16.56 | 15.25 | 16.47 | 487,640 | +0.96(+6.19%) |
May 03, 2022 | 15.20 | 15.66 | 15.05 | 15.51 | 427,536 | +0.23(+1.51%) |
May 02, 2022 | 15.18 | 15.37 | 14.84 | 15.28 | 548,684 | +0.20(+1.33%) |
Apr 29, 2022 | 16.25 | 16.39 | 15.00 | 15.08 | 622,457 | -0.33(-2.14%) |
Apr 28, 2022 | 15.05 | 15.59 | 14.58 | 15.41 | 493,662 | +0.62(+4.19%) |
Apr 27, 2022 | 15.10 | 15.21 | 14.58 | 14.79 | 312,103 | -0.31(-2.05%) |
Apr 26, 2022 | 15.42 | 15.73 | 15.09 | 15.10 | 266,461 | -0.49(-3.14%) |
Apr 25, 2022 | 14.76 | 15.64 | 14.45 | 15.59 | 332,128 | +0.68(+4.56%) |
Apr 22, 2022 | 15.32 | 15.38 | 14.85 | 14.91 | 200,876 | -0.54(-3.50%) |
Apr 21, 2022 | 15.81 | 15.90 | 15.20 | 15.45 | 340,061 | -0.09(-0.58%) |
Apr 20, 2022 | 15.74 | 16.00 | 15.53 | 15.54 | 183,909 | -0.05(-0.32%) |
Apr 19, 2022 | 15.04 | 15.78 | 15.04 | 15.59 | 225,790 | +0.59(+3.93%) |
Apr 18, 2022 | 14.83 | 15.16 | 14.74 | 15.00 | 205,616 | +0.08(+0.54%) |
Apr 14, 2022 | 15.30 | 15.57 | 14.88 | 14.92 | 220,966 | -0.31(-2.04%) |
Apr 13, 2022 | 14.75 | 15.38 | 14.75 | 15.23 | 205,224 | +0.48(+3.25%) |
Apr 12, 2022 | 14.99 | 15.50 | 14.73 | 14.75 | 281,848 | +0.03(+0.20%) |
Apr 11, 2022 | 14.21 | 14.98 | 14.21 | 14.72 | 406,583 | +0.40(+2.79%) |
Apr 08, 2022 | 14.21 | 14.64 | 14.08 | 14.32 | 363,779 | +0.21(+1.49%) |
Apr 07, 2022 | 14.49 | 14.65 | 13.78 | 14.11 | 451,552 | -0.38(-2.62%) |
Apr 06, 2022 | 14.93 | 14.97 | 14.46 | 14.49 | 387,662 | -0.64(-4.23%) |
Apr 05, 2022 | 15.76 | 15.86 | 14.98 | 15.13 | 411,833 | -0.60(-3.81%) |
Apr 04, 2022 | 15.59 | 15.93 | 15.50 | 15.73 | 335,392 | +0.20(+1.29%) |
Apr 01, 2022 | 15.43 | 15.60 | 15.29 | 15.53 | 240,331 | +0.31(+2.04%) |
Mar 31, 2022 | 15.68 | 15.77 | 15.21 | 15.22 | 517,590 | -0.49(-3.12%) |
Mar 30, 2022 | 16.32 | 16.35 | 15.64 | 15.71 | 322,746 | -0.75(-4.56%) |
Mar 29, 2022 | 16.26 | 16.75 | 16.20 | 16.46 | 285,795 | +0.46(+2.88%) |
Mar 28, 2022 | 15.88 | 16.01 | 15.59 | 16.00 | 320,779 | +0.10(+0.63%) |
Mar 25, 2022 | 16.27 | 16.35 | 15.68 | 15.90 | 332,499 | -0.29(-1.79%) |
Mar 24, 2022 | 15.80 | 16.27 | 15.35 | 16.19 | 519,511 | +0.35(+2.21%) |
Mar 23, 2022 | 16.38 | 16.38 | 15.68 | 15.84 | 571,346 | -0.69(-4.17%) |
Mar 22, 2022 | 16.55 | 16.78 | 16.36 | 16.53 | 301,406 | +0.08(+0.49%) |
Mar 21, 2022 | 17.18 | 17.18 | 16.28 | 16.45 | 352,991 | -0.73(-4.25%) |
Mar 18, 2022 | 16.87 | 17.23 | 16.53 | 17.18 | 422,253 | +0.29(+1.72%) |
Mar 17, 2022 | 16.64 | 16.90 | 16.40 | 16.89 | 191,088 | +0.25(+1.50%) |
Mar 16, 2022 | 16.62 | 16.85 | 16.12 | 16.64 | 267,048 | +0.29(+1.77%) |
Mar 15, 2022 | 15.80 | 16.42 | 15.76 | 16.35 | 250,269 | +0.60(+3.81%) |
Mar 14, 2022 | 16.21 | 16.21 | 15.50 | 15.75 | 298,425 | -0.46(-2.84%) |
Mar 11, 2022 | 16.78 | 16.90 | 16.20 | 16.21 | 269,880 | -0.47(-2.82%) |
Mar 10, 2022 | 16.21 | 16.71 | 16.68 | 186,905 | +0.10(+0.60%) | |
Mar 09, 2022 | 16.61 | 17.03 | 16.55 | 16.58 | 222,634 | +0.39(+2.41%) |
Mar 08, 2022 | 15.71 | 16.65 | 15.53 | 16.19 | 493,259 | +0.51(+3.25%) |
Mar 07, 2022 | 16.81 | 16.97 | 15.67 | 15.68 | 406,374 | -1.17(-6.94%) |
Mar 04, 2022 | 16.56 | 16.87 | 16.33 | 16.85 | 325,939 | +0.07(+0.42%) |
Mar 03, 2022 | 17.38 | 17.50 | 16.63 | 16.78 | 223,354 | -0.40(-2.33%) |
Mar 02, 2022 | 16.68 | 17.37 | 16.66 | 17.18 | 357,497 | +0.66(+4.00%) |
Mar 01, 2022 | 16.23 | 16.75 | 16.23 | 16.52 | 254,907 | +0.15(+0.92%) |
Feb 28, 2022 | 16.23 | 16.47 | 16.04 | 16.37 | 358,463 | -0.06(-0.37%) |
Feb 25, 2022 | 15.66 | 16.46 | 15.71 | 16.43 | 432,263 | +0.82(+5.25%) |
Feb 24, 2022 | 14.51 | 15.64 | 14.38 | 15.61 | 587,234 | +0.52(+3.45%) |
Feb 23, 2022 | 15.67 | 15.85 | 15.01 | 15.09 | 374,456 | -0.46(-2.96%) |
Feb 22, 2022 | 16.00 | 16.14 | 15.41 | 15.55 | 362,289 | -0.64(-3.95%) |
Feb 18, 2022 | 16.19 | 0 | +0.12(+0.75%) | |||
Feb 17, 2022 | 16.69 | 16.69 | 16.03 | 16.07 | 352,806 | -0.76(-4.52%) |
Feb 16, 2022 | 16.88 | 16.99 | 16.59 | 16.83 | 249,966 | -0.09(-0.53%) |
Feb 15, 2022 | 16.71 | 17.02 | 16.69 | 16.92 | 270,923 | +0.44(+2.67%) |
Feb 14, 2022 | 16.50 | 16.80 | 16.37 | 16.48 | 324,470 | -0.04(-0.24%) |
Feb 11, 2022 | 16.81 | 17.04 | 16.42 | 16.52 | 341,693 | -0.20(-1.20%) |
Feb 10, 2022 | 17.10 | 17.58 | 16.61 | 16.72 | 545,851 | -0.86(-4.89%) |
Feb 09, 2022 | 17.36 | 17.73 | 17.31 | 17.58 | 411,835 | +0.43(+2.51%) |
Feb 08, 2022 | 16.99 | 17.24 | 16.81 | 17.15 | 353,651 | +0.15(+0.88%) |
Feb 07, 2022 | 17.14 | 17.41 | 16.82 | 17.00 | 330,792 | +0.01(+0.06%) |
Feb 04, 2022 | 17.91 | 17.95 | 16.89 | 16.99 | 580,154 | -1.12(-6.18%) |
Feb 03, 2022 | 18.20 | 18.11 | 300,007 | -0.26(-1.42%) | ||
Feb 02, 2022 | 18.16 | 18.53 | 18.01 | 18.37 | 407,031 | +0.36(+2.00%) |
Feb 01, 2022 | 18.28 | 18.47 | 17.58 | 18.01 | 535,050 | -0.23(-1.26%) |
Jan 31, 2022 | 17.60 | 18.27 | 18.24 | 715,698 | +0.46(+2.59%) | |
Jan 28, 2022 | 18.88 | 19.00 | 17.08 | 17.78 | 1,113,456 | -0.39(-2.15%) |
Jan 27, 2022 | 18.53 | 18.76 | 17.89 | 18.17 | 522,315 | -0.18(-0.98%) |
Jan 26, 2022 | 19.45 | 19.63 | 18.11 | 18.35 | 569,493 | -0.77(-4.03%) |
Jan 25, 2022 | 18.83 | 19.25 | 18.31 | 19.12 | 524,852 | +0.00(+0.00%) |
Jan 24, 2022 | 18.15 | 19.13 | 17.98 | 19.12 | 766,965 | +0.40(+2.14%) |
Jan 21, 2022 | 18.73 | 19.45 | 18.59 | 18.72 | 492,277 | -0.21(-1.11%) |
Jan 20, 2022 | 19.58 | 19.91 | 18.90 | 18.93 | 471,852 | -0.49(-2.52%) |
Jan 19, 2022 | 20.19 | 20.35 | 19.41 | 19.42 | 402,260 | -0.91(-4.48%) |
Jan 18, 2022 | 21.52 | 21.58 | 20.15 | 20.33 | 637,510 | -1.55(-7.08%) |
Jan 14, 2022 | 21.88 | 0 | +0.06(+0.27%) | |||
Jan 13, 2022 | 21.97 | 22.50 | 21.63 | 21.82 | 356,339 | +0.49(+2.30%) |
Jan 12, 2022 | 21.65 | 21.87 | 21.26 | 21.33 | 295,220 | -0.20(-0.93%) |
Jan 11, 2022 | 21.00 | 21.66 | 20.72 | 21.53 | 264,360 | +0.43(+2.04%) |
Jan 10, 2022 | 20.87 | 21.32 | 20.45 | 21.10 | 376,812 | +0.13(+0.62%) |
Jan 07, 2022 | 21.91 | 22.06 | 20.91 | 20.97 | 470,075 | -1.01(-4.60%) |
Jan 06, 2022 | 22.52 | 22.61 | 21.81 | 21.98 | 345,772 | -0.63(-2.79%) |
Jan 05, 2022 | 22.90 | 23.36 | 22.47 | 22.61 | 364,706 | -0.23(-1.01%) |
Jan 04, 2022 | 22.80 | 23.20 | 22.55 | 22.84 | 243,120 | +0.17(+0.75%) |