Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.19 | 10.19 | 8.800 | 9.336 | 10,026 | -0.46(-4.73%) |
Jan 30, 2023 | 10.00 | 10.00 | 9.200 | 9.800 | 1,599 | -0.20(-2.00%) |
Jan 27, 2023 | 10.00 | 10.60 | 9.000 | 10.00 | 6,439 | -0.20(-1.96%) |
Jan 26, 2023 | 10.60 | 10.80 | 9.466 | 10.20 | 2,548 | -0.17(-1.66%) |
Jan 25, 2023 | 10.20 | 10.80 | 10.20 | 10.37 | 4,092 | +0.47(+4.77%) |
Jan 24, 2023 | 10.00 | 10.40 | 9.000 | 9.900 | 10,258 | +0.08(+0.86%) |
Jan 23, 2023 | 10.40 | 10.40 | 9.032 | 9.816 | 3,131 | -0.18(-1.82%) |
Jan 20, 2023 | 10.00 | 10.79 | 9.200 | 9.998 | 7,007 | -0.20(-1.98%) |
Jan 19, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 237 | +0.40(+4.08%) |
Jan 18, 2023 | 10.20 | 10.20 | 9.502 | 9.800 | 1,146 | -0.22(-2.18%) |
Jan 17, 2023 | 10.00 | 10.60 | 9.800 | 10.02 | 1,400 | -0.77(-7.17%) |
Jan 13, 2023 | 10.00 | 10.79 | 9.600 | 10.79 | 417 | +0.00(+0.00%) |
Jan 12, 2023 | 10.00 | 10.80 | 9.300 | 10.79 | 2,117 | -0.01(-0.07%) |
Jan 11, 2023 | 10.20 | 10.80 | 8.800 | 10.80 | 2,898 | +0.82(+8.26%) |
Jan 10, 2023 | 10.75 | 10.80 | 9.776 | 9.976 | 2,165 | -0.63(-5.98%) |
Jan 09, 2023 | 10.40 | 11.00 | 10.20 | 10.61 | 5,550 | +0.11(+1.01%) |
Jan 06, 2023 | 10.40 | 10.60 | 9.600 | 10.50 | 3,736 | +0.30(+2.94%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.00 | 10.20 | 2,867 | -0.17(-1.62%) |
Jan 04, 2023 | 9.000 | 10.40 | 9.000 | 10.37 | 2,561 | +0.50(+5.09%) |
Jan 03, 2023 | 8.864 | 10.30 | 7.600 | 9.870 | 3,032 | +0.47(+5.02%) |
Dec 30, 2022 | 8.800 | 10.00 | 8.800 | 9.398 | 8,384 | +0.60(+6.77%) |
Dec 29, 2022 | 8.532 | 9.400 | 8.532 | 8.802 | 1,961 | -0.20(-2.20%) |
Dec 28, 2022 | 8.200 | 10.00 | 8.000 | 9.000 | 7,206 | +0.20(+2.27%) |
Dec 27, 2022 | 9.040 | 9.042 | 8.000 | 8.800 | 4,430 | -0.20(-2.22%) |
Dec 23, 2022 | 8.200 | 9.800 | 8.200 | 9.000 | 2,475 | -0.08(-0.88%) |
Dec 22, 2022 | 9.728 | 9.728 | 8.700 | 9.080 | 2,839 | -0.72(-7.35%) |
Dec 21, 2022 | 10.07 | 11.00 | 9.402 | 9.800 | 1,656 | +1.00(+11.36%) |
Dec 20, 2022 | 8.610 | 9.916 | 8.610 | 8.800 | 4,453 | +0.60(+7.32%) |
Dec 19, 2022 | 9.000 | 9.000 | 8.000 | 8.200 | 9,416 | -0.78(-8.69%) |
Dec 16, 2022 | 10.20 | 10.20 | 8.800 | 8.980 | 2,989 | -0.22(-2.39%) |
Dec 15, 2022 | 9.100 | 10.80 | 9.100 | 9.200 | 783 | -0.43(-4.45%) |
Dec 14, 2022 | 10.18 | 10.80 | 8.800 | 9.628 | 5,888 | -0.77(-7.42%) |
Dec 13, 2022 | 10.60 | 10.97 | 10.40 | 10.40 | 324 | -0.05(-0.46%) |
Dec 12, 2022 | 11.40 | 11.40 | 10.00 | 10.45 | 1,095 | -0.07(-0.68%) |
Dec 09, 2022 | 10.62 | 11.43 | 10.28 | 10.52 | 2,336 | -0.08(-0.74%) |
Dec 08, 2022 | 10.81 | 11.00 | 10.02 | 10.60 | 2,276 | -0.80(-7.04%) |
Dec 07, 2022 | 11.47 | 11.47 | 10.80 | 11.40 | 2,431 | +0.61(+5.61%) |
Dec 06, 2022 | 10.80 | 12.00 | 10.00 | 10.79 | 926 | -0.39(-3.49%) |
Dec 05, 2022 | 11.49 | 12.00 | 11.00 | 11.18 | 5,022 | +0.41(+3.81%) |
Dec 02, 2022 | 10.00 | 10.99 | 10.00 | 10.77 | 2,485 | +0.17(+1.64%) |
Dec 01, 2022 | 11.00 | 11.11 | 10.00 | 10.60 | 7,088 | -0.45(-4.09%) |
Nov 30, 2022 | 10.80 | 11.10 | 10.80 | 11.05 | 3,820 | +0.25(+2.30%) |
Nov 29, 2022 | 11.70 | 11.74 | 9.500 | 10.80 | 2,685 | -0.80(-6.86%) |
Nov 28, 2022 | 11.56 | 11.80 | 11.40 | 11.60 | 6,496 | +0.26(+2.27%) |
Nov 25, 2022 | 10.84 | 11.54 | 10.00 | 11.34 | 1,054 | -0.12(-1.01%) |
Nov 23, 2022 | 11.31 | 11.46 | 11.01 | 11.46 | 1,325 | +0.15(+1.29%) |
Nov 22, 2022 | 11.20 | 11.74 | 10.80 | 11.31 | 1,100 | -0.29(-2.48%) |
Nov 21, 2022 | 11.97 | 12.37 | 11.38 | 11.60 | 2,045 | -0.37(-3.09%) |
Nov 18, 2022 | 11.70 | 12.31 | 11.02 | 11.97 | 2,635 | +0.97(+8.82%) |
Nov 17, 2022 | 11.70 | 11.80 | 10.82 | 11.00 | 1,726 | -0.86(-7.22%) |
Nov 16, 2022 | 10.92 | 12.00 | 10.92 | 11.86 | 2,397 | +0.44(+3.82%) |
Nov 15, 2022 | 12.00 | 12.20 | 11.32 | 11.42 | 2,885 | -0.78(-6.39%) |
Nov 14, 2022 | 11.00 | 12.55 | 11.00 | 12.20 | 8,333 | +1.40(+12.96%) |
Nov 11, 2022 | 10.80 | 11.80 | 10.80 | 10.80 | 4,714 | +0.00(+0.00%) |
Nov 10, 2022 | 11.00 | 12.00 | 10.00 | 10.80 | 20,117 | +0.60(+5.88%) |
Nov 09, 2022 | 9.404 | 10.40 | 9.404 | 10.20 | 6,524 | +0.80(+8.51%) |
Nov 08, 2022 | 10.00 | 10.40 | 9.000 | 9.400 | 5,076 | -0.40(-4.10%) |
Nov 07, 2022 | 9.216 | 9.996 | 9.000 | 9.802 | 2,147 | +0.04(+0.43%) |
Nov 04, 2022 | 9.000 | 9.760 | 8.980 | 9.760 | 505 | -0.04(-0.39%) |
Nov 03, 2022 | 10.10 | 10.10 | 9.000 | 9.798 | 1,980 | -0.00(-0.02%) |
Nov 02, 2022 | 9.420 | 10.40 | 8.980 | 9.800 | 7,581 | +0.38(+4.03%) |
Nov 01, 2022 | 9.500 | 10.15 | 8.790 | 9.420 | 4,749 | +0.10(+1.12%) |
Oct 31, 2022 | 9.308 | 9.598 | 9.030 | 9.316 | 699 | -0.28(-2.92%) |
Oct 28, 2022 | 10.40 | 10.40 | 9.000 | 9.596 | 3,263 | -0.37(-3.67%) |
Oct 27, 2022 | 9.900 | 10.10 | 9.494 | 9.962 | 2,161 | +0.60(+6.36%) |
Oct 26, 2022 | 9.600 | 10.10 | 8.200 | 9.366 | 16,430 | +0.17(+1.80%) |
Oct 25, 2022 | 7.928 | 9.602 | 7.928 | 9.200 | 7,624 | +1.14(+14.20%) |
Oct 24, 2022 | 10.00 | 10.09 | 7.620 | 8.056 | 11,292 | -1.52(-15.89%) |
Oct 21, 2022 | 9.200 | 9.952 | 9.200 | 9.578 | 1,529 | +0.08(+0.80%) |
Oct 20, 2022 | 9.780 | 10.05 | 9.502 | 9.502 | 225 | -0.26(-2.66%) |
Oct 19, 2022 | 10.00 | 10.22 | 9.000 | 9.762 | 1,543 | -0.20(-2.01%) |
Oct 18, 2022 | 9.802 | 10.70 | 9.800 | 9.962 | 4,132 | +0.17(+1.72%) |
Oct 17, 2022 | 10.63 | 10.80 | 8.800 | 9.794 | 2,814 | +0.07(+0.68%) |
Oct 14, 2022 | 10.20 | 10.80 | 8.800 | 9.728 | 4,827 | -0.70(-6.69%) |
Oct 13, 2022 | 10.20 | 11.00 | 10.20 | 10.43 | 1,199 | +0.03(+0.25%) |
Oct 12, 2022 | 10.98 | 11.00 | 10.00 | 10.40 | 1,320 | -0.58(-5.27%) |
Oct 11, 2022 | 11.20 | 11.20 | 10.20 | 10.98 | 2,778 | -0.04(-0.40%) |
Oct 10, 2022 | 11.40 | 12.20 | 11.02 | 11.02 | 5,044 | -0.38(-3.32%) |
Oct 07, 2022 | 12.00 | 13.40 | 11.00 | 11.40 | 5,897 | -1.00(-8.06%) |
Oct 06, 2022 | 13.00 | 13.11 | 12.00 | 12.40 | 1,948 | -0.40(-3.11%) |
Oct 05, 2022 | 12.99 | 12.99 | 12.41 | 12.80 | 1,635 | -0.00(-0.02%) |
Oct 04, 2022 | 12.78 | 13.04 | 11.77 | 12.80 | 5,592 | +0.12(+0.95%) |
Oct 03, 2022 | 12.40 | 12.80 | 11.40 | 12.68 | 3,106 | +0.08(+0.63%) |
Sep 30, 2022 | 12.00 | 12.64 | 12.00 | 12.60 | 6,305 | +0.60(+5.00%) |
Sep 29, 2022 | 11.40 | 12.19 | 11.40 | 12.00 | 3,285 | -0.03(-0.28%) |
Sep 28, 2022 | 11.18 | 12.19 | 10.80 | 12.03 | 6,680 | +0.85(+7.62%) |
Sep 27, 2022 | 11.27 | 11.40 | 10.88 | 11.18 | 2,573 | +0.20(+1.84%) |
Sep 26, 2022 | 12.00 | 12.19 | 10.08 | 10.98 | 3,787 | -0.92(-7.76%) |
Sep 23, 2022 | 11.60 | 12.00 | 10.80 | 11.90 | 3,699 | -0.10(-0.80%) |
Sep 22, 2022 | 12.00 | 12.24 | 11.40 | 12.00 | 7,110 | -0.36(-2.88%) |
Sep 21, 2022 | 11.83 | 13.13 | 11.19 | 12.36 | 6,778 | -0.45(-3.48%) |
Sep 20, 2022 | 13.31 | 13.50 | 10.87 | 12.80 | 9,170 | -0.62(-4.61%) |
Sep 19, 2022 | 13.80 | 13.80 | 13.00 | 13.42 | 7,104 | -0.22(-1.58%) |
Sep 16, 2022 | 14.00 | 14.00 | 13.00 | 13.64 | 3,690 | +0.04(+0.26%) |
Sep 15, 2022 | 14.20 | 14.20 | 13.48 | 13.60 | 8,459 | -0.55(-3.90%) |
Sep 14, 2022 | 14.40 | 14.60 | 13.80 | 14.15 | 12,093 | +0.04(+0.30%) |
Sep 13, 2022 | 14.40 | 15.00 | 13.82 | 14.11 | 10,754 | -0.89(-5.93%) |
Sep 12, 2022 | 15.40 | 16.61 | 14.22 | 15.00 | 41,118 | -5.80(-27.88%) |
Sep 09, 2022 | 22.00 | 22.00 | 20.40 | 20.80 | 526 | -0.40(-1.89%) |
Sep 08, 2022 | 22.60 | 22.60 | 20.60 | 21.20 | 2,553 | -2.10(-9.01%) |
Sep 07, 2022 | 23.00 | 23.60 | 23.00 | 23.30 | 460 | +0.30(+1.30%) |
Sep 06, 2022 | 23.40 | 23.80 | 22.40 | 23.00 | 394 | +0.30(+1.32%) |
Sep 02, 2022 | 23.20 | 23.20 | 21.80 | 22.70 | 1,101 | -0.10(-0.44%) |
Sep 01, 2022 | 23.20 | 25.03 | 22.40 | 22.80 | 1,965 | -1.00(-4.20%) |
Aug 31, 2022 | 24.00 | 24.30 | 23.80 | 23.80 | 233 | -0.20(-0.83%) |
Aug 30, 2022 | 23.80 | 24.56 | 23.20 | 24.00 | 1,098 | +0.00(+0.00%) |
Aug 29, 2022 | 24.40 | 25.40 | 23.80 | 24.00 | 1,451 | +0.20(+0.84%) |
Aug 26, 2022 | 23.40 | 24.80 | 23.00 | 23.80 | 8,114 | +0.60(+2.59%) |
Aug 25, 2022 | 22.80 | 23.32 | 22.60 | 23.20 | 895 | +0.40(+1.75%) |
Aug 24, 2022 | 23.80 | 23.80 | 21.60 | 22.80 | 3,190 | -1.40(-5.79%) |
Aug 23, 2022 | 27.80 | 27.80 | 23.10 | 24.20 | 2,064 | -1.80(-6.92%) |
Aug 22, 2022 | 27.40 | 27.40 | 25.79 | 26.00 | 380 | -1.00(-3.70%) |
Aug 19, 2022 | 27.40 | 27.60 | 27.00 | 27.00 | 499 | -1.00(-3.57%) |
Aug 18, 2022 | 28.60 | 29.00 | 27.40 | 28.00 | 1,107 | -0.40(-1.41%) |
Aug 17, 2022 | 28.24 | 28.73 | 28.24 | 28.40 | 314 | -0.80(-2.74%) |
Aug 16, 2022 | 30.00 | 30.00 | 28.20 | 29.20 | 246 | -0.80(-2.67%) |
Aug 15, 2022 | 30.40 | 30.40 | 28.60 | 30.00 | 1,001 | +0.30(+1.00%) |
Aug 12, 2022 | 30.40 | 30.40 | 29.40 | 29.70 | 512 | -0.30(-0.99%) |
Aug 11, 2022 | 32.00 | 32.20 | 29.20 | 30.00 | 4,369 | -1.80(-5.66%) |
Aug 10, 2022 | 31.00 | 32.00 | 31.00 | 31.80 | 2,747 | +0.80(+2.58%) |
Aug 09, 2022 | 28.80 | 31.00 | 27.40 | 31.00 | 5,952 | +2.40(+8.39%) |
Aug 08, 2022 | 29.00 | 31.40 | 28.24 | 28.60 | 8,387 | -0.00(-0.01%) |
Aug 05, 2022 | 29.00 | 29.00 | 27.40 | 28.60 | 6,214 | +0.40(+1.43%) |
Aug 04, 2022 | 25.00 | 28.22 | 25.00 | 28.20 | 8,350 | +3.00(+11.90%) |
Aug 03, 2022 | 26.00 | 26.35 | 25.00 | 25.20 | 9,652 | -0.80(-3.08%) |
Aug 02, 2022 | 24.20 | 26.00 | 24.09 | 26.00 | 4,634 | +2.00(+8.33%) |
Aug 01, 2022 | 23.40 | 25.47 | 23.00 | 24.00 | 12,682 | +1.20(+5.26%) |
Jul 29, 2022 | 18.80 | 24.00 | 18.05 | 22.80 | 7,349 | +3.05(+15.42%) |
Jul 28, 2022 | 20.00 | 20.00 | 18.00 | 19.75 | 2,597 | +0.45(+2.35%) |
Jul 27, 2022 | 16.03 | 19.60 | 16.03 | 19.30 | 2,329 | +0.50(+2.66%) |
Jul 26, 2022 | 20.40 | 20.40 | 18.00 | 18.80 | 7,504 | -1.80(-8.74%) |
Jul 25, 2022 | 19.00 | 20.60 | 17.60 | 20.60 | 2,772 | +2.40(+13.17%) |
Jul 22, 2022 | 16.60 | 18.20 | 16.60 | 18.20 | 2,564 | +1.20(+7.06%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.00 | 17.00 | 2,395 | +0.20(+1.21%) |
Jul 20, 2022 | 17.00 | 18.00 | 16.00 | 16.80 | 18,935 | +0.21(+1.27%) |
Jul 19, 2022 | 16.80 | 17.20 | 15.99 | 16.59 | 6,572 | -0.69(-3.99%) |
Jul 18, 2022 | 16.80 | 17.60 | 16.80 | 17.28 | 2,828 | +0.46(+2.75%) |
Jul 15, 2022 | 17.00 | 17.76 | 16.82 | 16.82 | 1,449 | +0.32(+1.92%) |
Jul 14, 2022 | 17.40 | 18.00 | 15.00 | 16.50 | 3,718 | -2.09(-11.23%) |
Jul 13, 2022 | 18.40 | 18.60 | 17.20 | 18.59 | 3,816 | -0.60(-3.14%) |
Jul 12, 2022 | 19.89 | 19.89 | 18.00 | 19.19 | 883 | +0.09(+0.47%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.10 | 19.10 | 303 | -0.50(-2.55%) |
Jul 08, 2022 | 21.40 | 21.40 | 19.20 | 19.60 | 3,029 | -1.20(-5.77%) |
Jul 07, 2022 | 20.00 | 21.40 | 20.00 | 20.80 | 2,586 | +1.80(+9.47%) |
Jul 06, 2022 | 19.00 | 19.00 | 18.30 | 19.00 | 752 | +0.00(+0.00%) |
Jul 05, 2022 | 19.00 | 19.00 | 16.00 | 19.00 | 1,197 | +0.20(+1.06%) |
Jul 01, 2022 | 20.00 | 20.00 | 18.20 | 18.80 | 5,214 | -1.20(-5.99%) |
Jun 30, 2022 | 20.20 | 20.20 | 19.00 | 20.00 | 566 | +1.00(+5.25%) |
Jun 29, 2022 | 18.40 | 20.40 | 18.40 | 19.00 | 4,445 | -0.10(-0.52%) |
Jun 28, 2022 | 19.00 | 19.80 | 18.00 | 19.10 | 2,842 | -0.50(-2.55%) |
Jun 27, 2022 | 19.00 | 20.40 | 18.80 | 19.60 | 3,364 | -0.20(-1.01%) |
Jun 24, 2022 | 19.80 | 20.40 | 19.60 | 19.80 | 1,209 | +0.10(+0.51%) |
Jun 23, 2022 | 19.40 | 20.60 | 19.00 | 19.70 | 4,399 | +0.30(+1.55%) |
Jun 22, 2022 | 19.40 | 20.20 | 19.10 | 19.40 | 2,874 | -0.20(-1.02%) |
Jun 21, 2022 | 19.20 | 20.20 | 19.20 | 19.60 | 1,215 | -0.60(-2.97%) |
Jun 17, 2022 | 19.20 | 20.60 | 19.20 | 20.20 | 509 | +0.36(+1.81%) |
Jun 16, 2022 | 22.40 | 22.40 | 19.26 | 19.84 | 1,328 | +0.44(+2.27%) |
Jun 15, 2022 | 19.20 | 19.64 | 19.12 | 19.40 | 1,115 | -0.60(-3.00%) |
Jun 14, 2022 | 19.80 | 20.00 | 19.40 | 20.00 | 1,444 | +0.22(+1.11%) |
Jun 13, 2022 | 20.00 | 20.60 | 19.00 | 19.78 | 4,994 | -0.62(-3.04%) |
Jun 10, 2022 | 20.80 | 21.59 | 20.00 | 20.40 | 6,959 | -0.70(-3.32%) |
Jun 09, 2022 | 21.40 | 22.80 | 21.00 | 21.10 | 2,979 | -0.50(-2.31%) |
Jun 08, 2022 | 21.60 | 22.37 | 21.26 | 21.60 | 722 | +0.00(+0.00%) |
Jun 07, 2022 | 22.00 | 22.20 | 21.40 | 21.60 | 1,332 | -1.00(-4.42%) |
Jun 06, 2022 | 24.00 | 24.00 | 21.90 | 22.60 | 2,563 | -0.07(-0.29%) |
Jun 03, 2022 | 22.31 | 23.60 | 22.10 | 22.67 | 1,324 | -0.13(-0.59%) |
Jun 02, 2022 | 22.89 | 23.93 | 22.60 | 22.80 | 1,575 | -0.80(-3.39%) |
Jun 01, 2022 | 22.63 | 23.60 | 22.63 | 23.60 | 1,208 | +0.20(+0.85%) |
May 31, 2022 | 23.20 | 24.00 | 22.80 | 23.40 | 2,064 | -0.40(-1.68%) |
May 27, 2022 | 21.20 | 24.00 | 21.20 | 23.80 | 4,466 | -0.60(-2.46%) |
May 26, 2022 | 21.80 | 25.00 | 21.40 | 24.40 | 10,366 | +2.40(+10.91%) |
May 25, 2022 | 22.80 | 22.80 | 21.20 | 22.00 | 5,934 | -0.40(-1.79%) |
May 24, 2022 | 23.60 | 23.60 | 21.60 | 22.40 | 3,526 | -0.20(-0.88%) |
May 23, 2022 | 21.61 | 23.40 | 21.60 | 22.60 | 5,399 | +0.06(+0.26%) |
May 20, 2022 | 22.40 | 22.90 | 21.55 | 22.54 | 3,024 | +0.74(+3.40%) |
May 19, 2022 | 23.00 | 23.00 | 21.80 | 21.80 | 1,325 | -1.80(-7.63%) |
May 18, 2022 | 21.80 | 23.80 | 21.80 | 23.60 | 10,372 | +2.20(+10.28%) |
May 17, 2022 | 21.20 | 21.40 | 20.60 | 21.40 | 2,182 | +0.00(+0.00%) |
May 16, 2022 | 21.10 | 21.74 | 21.10 | 21.40 | 389 | -0.60(-2.73%) |
May 13, 2022 | 21.60 | 22.20 | 20.80 | 22.00 | 2,395 | +1.00(+4.76%) |
May 12, 2022 | 23.00 | 23.00 | 20.43 | 21.00 | 3,169 | -1.60(-7.08%) |
May 11, 2022 | 23.00 | 23.60 | 22.40 | 22.60 | 2,549 | -1.20(-5.04%) |
May 10, 2022 | 22.80 | 24.20 | 21.90 | 23.80 | 2,974 | +1.20(+5.31%) |
May 09, 2022 | 22.40 | 23.00 | 21.47 | 22.60 | 4,183 | +0.00(+0.00%) |
May 06, 2022 | 23.80 | 24.20 | 20.00 | 22.60 | 6,090 | -1.20(-5.04%) |
May 05, 2022 | 23.00 | 24.00 | 22.99 | 23.80 | 1,883 | +0.40(+1.71%) |
May 04, 2022 | 23.00 | 23.40 | 22.64 | 23.40 | 1,350 | +0.60(+2.63%) |
May 03, 2022 | 22.20 | 22.94 | 22.10 | 22.80 | 1,247 | +0.40(+1.79%) |
May 02, 2022 | 22.00 | 23.00 | 22.00 | 22.40 | 1,943 | -1.40(-5.88%) |
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |
Apr 01, 2022 | 23.60 | 24.40 | 23.20 | 23.60 | 3,477 | -0.40(-1.67%) |
Mar 31, 2022 | 23.20 | 24.00 | 23.20 | 24.00 | 2,095 | +0.58(+2.48%) |
Mar 30, 2022 | 24.00 | 24.00 | 23.40 | 23.42 | 1,954 | -0.48(-2.01%) |
Mar 29, 2022 | 25.40 | 25.40 | 23.80 | 23.90 | 4,714 | -0.90(-3.63%) |
Mar 28, 2022 | 24.40 | 25.40 | 24.20 | 24.80 | 4,609 | +0.47(+1.95%) |
Mar 25, 2022 | 23.40 | 24.40 | 23.01 | 24.33 | 4,666 | +0.33(+1.36%) |
Mar 24, 2022 | 23.20 | 24.00 | 23.03 | 24.00 | 1,611 | +0.40(+1.69%) |
Mar 23, 2022 | 21.60 | 23.80 | 21.60 | 23.60 | 3,099 | +1.40(+6.31%) |
Mar 22, 2022 | 22.00 | 22.50 | 21.60 | 22.20 | 5,569 | +0.40(+1.83%) |
Mar 21, 2022 | 22.00 | 23.00 | 21.80 | 21.80 | 3,119 | -0.20(-0.91%) |
Mar 18, 2022 | 22.20 | 23.17 | 21.50 | 22.00 | 5,145 | -0.20(-0.90%) |
Mar 17, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 2,529 | -0.70(-3.06%) |
Mar 16, 2022 | 21.95 | 23.40 | 21.95 | 22.90 | 2,504 | +0.80(+3.62%) |
Mar 15, 2022 | 22.20 | 22.82 | 21.60 | 22.10 | 3,140 | +0.10(+0.45%) |
Mar 14, 2022 | 23.40 | 23.40 | 22.00 | 22.00 | 3,957 | -1.30(-5.58%) |
Mar 11, 2022 | 24.00 | 24.00 | 23.00 | 23.30 | 2,284 | -0.50(-2.10%) |
Mar 10, 2022 | 23.40 | 24.40 | 22.80 | 23.80 | 4,820 | -0.20(-0.83%) |
Mar 09, 2022 | 22.80 | 24.60 | 22.00 | 24.00 | 16,190 | +0.70(+3.00%) |
Mar 08, 2022 | 25.60 | 26.60 | 21.00 | 23.30 | 19,957 | -2.50(-9.69%) |
Mar 07, 2022 | 27.40 | 27.40 | 24.60 | 25.80 | 2,932 | -1.20(-4.44%) |
Mar 04, 2022 | 27.80 | 27.98 | 26.20 | 27.00 | 3,551 | -0.80(-2.88%) |
Mar 03, 2022 | 27.00 | 28.00 | 26.00 | 27.80 | 4,405 | +0.40(+1.46%) |
Mar 02, 2022 | 27.20 | 27.80 | 25.80 | 27.40 | 1,531 | +0.00(+0.00%) |
Mar 01, 2022 | 26.06 | 27.40 | 25.72 | 27.40 | 618 | +0.40(+1.48%) |
Feb 28, 2022 | 27.00 | 27.42 | 26.40 | 27.00 | 3,560 | +1.00(+3.85%) |
Feb 25, 2022 | 24.90 | 26.40 | 25.00 | 26.00 | 2,361 | +1.40(+5.69%) |
Feb 24, 2022 | 25.20 | 26.00 | 24.20 | 24.60 | 2,229 | -0.80(-3.15%) |
Feb 23, 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 2,182 | -0.20(-0.78%) |
Feb 22, 2022 | 26.00 | 27.59 | 25.80 | 25.60 | 4,044 | -1.20(-4.48%) |
Feb 18, 2022 | 26.80 | 0 | -0.20(-0.74%) | |||
Feb 17, 2022 | 27.80 | 28.00 | 27.00 | 27.00 | 5,143 | -0.80(-2.88%) |
Feb 16, 2022 | 30.20 | 30.40 | 27.80 | 27.80 | 14,687 | -2.78(-9.09%) |
Feb 15, 2022 | 29.40 | 30.60 | 29.00 | 30.58 | 6,851 | +1.18(+4.01%) |
Feb 14, 2022 | 29.00 | 29.40 | 28.40 | 29.40 | 6,873 | +0.20(+0.68%) |
Feb 11, 2022 | 27.00 | 29.40 | 27.00 | 29.20 | 6,796 | +2.60(+9.77%) |
Feb 10, 2022 | 26.43 | 27.03 | 26.43 | 26.60 | 2,185 | -0.20(-0.75%) |
Feb 09, 2022 | 26.80 | 27.20 | 26.40 | 26.80 | 3,044 | +0.20(+0.75%) |
Feb 08, 2022 | 26.70 | 26.71 | 26.40 | 26.60 | 519 | -0.20(-0.75%) |
Feb 07, 2022 | 26.80 | 27.40 | 26.14 | 26.80 | 1,390 | +0.00(+0.00%) |
Feb 04, 2022 | 27.60 | 27.60 | 26.20 | 26.80 | 1,249 | +0.40(+1.52%) |
Feb 03, 2022 | 26.60 | 26.80 | 26.40 | 26.40 | 784 | -0.20(-0.75%) |
Feb 02, 2022 | 27.00 | 27.00 | 26.40 | 26.60 | 3,541 | -0.40(-1.48%) |