Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2.990 | 2.990 | 2.780 | 2.830 | 819,958 | -0.17(-5.67%) |
Oct 28, 2022 | 2.840 | 3.050 | 2.820 | 3.000 | 836,025 | +0.21(+7.53%) |
Oct 27, 2022 | 2.680 | 3.020 | 2.625 | 2.790 | 932,441 | +0.13(+4.89%) |
Oct 26, 2022 | 2.630 | 2.855 | 2.610 | 2.660 | 734,686 | +0.05(+1.92%) |
Oct 25, 2022 | 2.500 | 2.665 | 2.460 | 2.610 | 783,710 | +0.11(+4.40%) |
Oct 24, 2022 | 2.680 | 2.750 | 2.500 | 2.500 | 882,162 | -0.19(-7.06%) |
Oct 21, 2022 | 2.570 | 2.735 | 2.545 | 2.690 | 784,838 | +0.13(+5.08%) |
Oct 20, 2022 | 2.560 | 2.740 | 2.530 | 2.560 | 862,298 | -0.01(-0.39%) |
Oct 19, 2022 | 2.760 | 2.810 | 2.510 | 2.570 | 1,367,369 | -0.27(-9.51%) |
Oct 18, 2022 | 2.450 | 2.885 | 2.450 | 2.840 | 2,075,243 | +0.46(+19.33%) |
Oct 17, 2022 | 2.190 | 2.495 | 2.160 | 2.380 | 2,532,950 | +0.30(+14.42%) |
Oct 14, 2022 | 2.230 | 2.280 | 2.080 | 2.080 | 2,018,916 | -0.11(-5.02%) |
Oct 13, 2022 | 2.320 | 2.320 | 2.100 | 2.190 | 4,746,985 | -0.14(-6.01%) |
Oct 12, 2022 | 2.680 | 2.770 | 2.280 | 2.330 | 2,595,915 | -0.38(-14.02%) |
Oct 11, 2022 | 2.710 | 2.765 | 2.630 | 2.710 | 819,797 | -0.06(-2.17%) |
Oct 10, 2022 | 2.690 | 2.850 | 2.690 | 2.770 | 880,686 | +0.06(+2.21%) |
Oct 07, 2022 | 2.860 | 2.860 | 2.620 | 2.710 | 925,230 | -0.19(-6.55%) |
Oct 06, 2022 | 3.120 | 3.170 | 2.820 | 2.900 | 1,121,819 | -0.27(-8.52%) |
Oct 05, 2022 | 3.290 | 3.330 | 3.140 | 3.170 | 755,397 | -0.19(-5.65%) |
Oct 04, 2022 | 3.200 | 3.405 | 3.200 | 3.360 | 1,465,461 | +0.22(+7.01%) |
Oct 03, 2022 | 3.170 | 3.230 | 3.070 | 3.140 | 1,346,888 | +0.03(+0.96%) |
Sep 30, 2022 | 3.300 | 3.370 | 3.100 | 3.110 | 1,086,331 | -0.17(-5.18%) |
Sep 29, 2022 | 3.400 | 3.420 | 3.210 | 3.280 | 758,944 | -0.19(-5.48%) |
Sep 28, 2022 | 3.580 | 3.620 | 3.460 | 3.470 | 782,490 | -0.08(-2.25%) |
Sep 27, 2022 | 3.790 | 3.790 | 3.515 | 3.550 | 771,059 | -0.18(-4.83%) |
Sep 26, 2022 | 4.020 | 4.035 | 3.620 | 3.730 | 809,883 | -0.32(-7.90%) |
Sep 23, 2022 | 4.290 | 4.560 | 4.040 | 4.050 | 1,030,167 | -0.34(-7.74%) |
Sep 22, 2022 | 4.330 | 4.420 | 4.230 | 4.390 | 1,243,762 | -0.02(-0.45%) |
Sep 21, 2022 | 4.160 | 4.630 | 4.110 | 4.410 | 1,479,655 | -0.26(-5.57%) |
Sep 20, 2022 | 4.510 | 4.875 | 4.420 | 4.670 | 1,403,468 | +0.11(+2.41%) |
Sep 19, 2022 | 4.150 | 4.785 | 4.150 | 4.560 | 2,220,467 | +0.36(+8.57%) |
Sep 16, 2022 | 4.330 | 4.375 | 4.050 | 4.200 | 10,726,692 | -0.22(-4.98%) |
Sep 15, 2022 | 4.080 | 4.465 | 4.010 | 4.420 | 2,318,166 | +0.29(+7.02%) |
Sep 14, 2022 | 4.130 | 4.240 | 4.000 | 4.130 | 1,696,063 | -0.03(-0.72%) |
Sep 13, 2022 | 4.360 | 4.480 | 4.090 | 4.160 | 1,344,047 | -0.36(-7.96%) |
Sep 12, 2022 | 4.410 | 4.530 | 4.150 | 4.520 | 1,338,328 | +0.19(+4.39%) |
Sep 09, 2022 | 4.540 | 4.540 | 4.290 | 4.330 | 1,257,331 | -0.17(-3.78%) |
Sep 08, 2022 | 4.330 | 4.500 | 4.010 | 4.500 | 1,629,283 | +0.22(+5.14%) |
Sep 07, 2022 | 4.360 | 4.360 | 3.950 | 4.280 | 1,675,888 | -0.08(-1.83%) |
Sep 06, 2022 | 4.510 | 4.556 | 3.805 | 4.360 | 2,923,216 | -0.58(-11.74%) |
Sep 02, 2022 | 4.900 | 5.140 | 4.850 | 4.940 | 450,105 | +0.14(+2.92%) |
Sep 01, 2022 | 4.770 | 4.830 | 4.620 | 4.800 | 389,515 | -0.07(-1.44%) |
Aug 31, 2022 | 4.960 | 5.040 | 4.840 | 4.870 | 538,387 | -0.08(-1.62%) |
Aug 30, 2022 | 4.840 | 5.010 | 4.670 | 4.950 | 578,225 | +0.17(+3.56%) |
Aug 29, 2022 | 4.980 | 4.980 | 4.540 | 4.780 | 653,454 | -0.23(-4.59%) |
Aug 26, 2022 | 5.310 | 5.390 | 4.970 | 5.010 | 304,985 | -0.30(-5.65%) |
Aug 25, 2022 | 4.970 | 5.335 | 4.930 | 5.310 | 489,313 | +0.40(+8.15%) |
Aug 24, 2022 | 5.260 | 5.260 | 4.875 | 4.910 | 420,803 | -0.30(-5.76%) |
Aug 23, 2022 | 5.250 | 5.330 | 5.200 | 5.210 | 317,020 | -0.08(-1.51%) |
Aug 22, 2022 | 5.230 | 5.450 | 5.150 | 5.290 | 310,789 | +0.03(+0.57%) |
Aug 19, 2022 | 5.550 | 5.555 | 5.200 | 5.260 | 414,074 | -0.33(-5.90%) |
Aug 18, 2022 | 5.660 | 5.700 | 5.550 | 5.590 | 138,440 | -0.07(-1.24%) |
Aug 17, 2022 | 5.840 | 5.840 | 5.650 | 5.660 | 294,554 | -0.22(-3.74%) |
Aug 16, 2022 | 5.650 | 5.900 | 5.550 | 5.880 | 589,737 | +0.24(+4.26%) |
Aug 15, 2022 | 5.620 | 5.690 | 5.450 | 5.640 | 415,499 | -0.03(-0.53%) |
Aug 12, 2022 | 5.480 | 5.690 | 5.390 | 5.670 | 331,700 | +0.24(+4.42%) |
Aug 11, 2022 | 5.410 | 5.450 | 5.250 | 5.430 | 342,116 | +0.12(+2.26%) |
Aug 10, 2022 | 5.390 | 5.450 | 5.260 | 5.310 | 406,324 | +0.01(+0.19%) |
Aug 09, 2022 | 5.260 | 5.320 | 5.130 | 5.300 | 344,689 | +0.01(+0.19%) |
Aug 08, 2022 | 5.100 | 5.490 | 5.050 | 5.290 | 405,633 | +0.26(+5.17%) |
Aug 05, 2022 | 5.380 | 5.380 | 4.895 | 5.030 | 665,598 | -0.42(-7.71%) |
Aug 04, 2022 | 5.740 | 5.805 | 5.370 | 5.450 | 522,883 | -0.28(-4.89%) |
Aug 03, 2022 | 5.950 | 6.005 | 5.615 | 5.730 | 566,079 | -0.18(-3.05%) |
Aug 02, 2022 | 6.870 | 7.130 | 5.870 | 5.910 | 764,202 | -0.43(-6.78%) |
Aug 01, 2022 | 6.200 | 6.370 | 6.050 | 6.340 | 452,633 | +0.20(+3.26%) |
Jul 29, 2022 | 6.200 | 6.220 | 5.980 | 6.140 | 387,307 | -0.06(-0.97%) |
Jul 28, 2022 | 6.390 | 6.540 | 6.180 | 6.200 | 342,854 | -0.11(-1.74%) |
Jul 27, 2022 | 6.090 | 6.350 | 6.040 | 6.310 | 419,355 | +0.28(+4.64%) |
Jul 26, 2022 | 6.400 | 6.400 | 6.020 | 6.030 | 320,194 | -0.37(-5.78%) |
Jul 25, 2022 | 6.370 | 6.400 | 6.088 | 6.400 | 368,867 | +0.10(+1.59%) |
Jul 22, 2022 | 6.360 | 6.375 | 6.110 | 6.300 | 312,369 | -0.07(-1.10%) |
Jul 21, 2022 | 6.600 | 6.640 | 6.245 | 6.370 | 330,117 | -0.34(-5.07%) |
Jul 20, 2022 | 6.800 | 6.960 | 6.690 | 6.710 | 387,910 | -0.14(-2.04%) |
Jul 19, 2022 | 6.810 | 7.030 | 6.740 | 6.850 | 528,430 | +0.16(+2.39%) |
Jul 18, 2022 | 6.600 | 6.770 | 6.560 | 6.690 | 276,416 | +0.15(+2.29%) |
Jul 15, 2022 | 6.690 | 6.779 | 6.430 | 6.540 | 343,049 | +0.00(+0.00%) |
Jul 14, 2022 | 6.310 | 6.580 | 6.190 | 6.540 | 300,254 | +0.14(+2.19%) |
Jul 13, 2022 | 6.500 | 6.500 | 6.250 | 6.400 | 208,386 | -0.15(-2.29%) |
Jul 12, 2022 | 6.520 | 6.780 | 6.520 | 6.550 | 281,979 | +0.05(+0.77%) |
Jul 11, 2022 | 6.500 | 6.610 | 6.380 | 6.500 | 334,589 | +0.00(+0.00%) |
Jul 08, 2022 | 6.610 | 6.690 | 6.400 | 6.500 | 246,009 | -0.10(-1.52%) |
Jul 07, 2022 | 6.740 | 6.800 | 6.560 | 6.600 | 370,835 | -0.07(-1.05%) |
Jul 06, 2022 | 7.090 | 7.090 | 6.540 | 6.670 | 296,200 | -0.38(-5.39%) |
Jul 05, 2022 | 7.030 | 7.130 | 6.785 | 7.050 | 281,638 | -0.18(-2.49%) |
Jul 01, 2022 | 6.880 | 7.260 | 6.880 | 7.230 | 376,247 | +0.35(+5.09%) |
Jun 30, 2022 | 6.830 | 6.970 | 6.640 | 6.880 | 276,329 | -0.11(-1.57%) |
Jun 29, 2022 | 6.784 | 6.990 | 6.608 | 6.990 | 373,359 | +0.18(+2.59%) |
Jun 28, 2022 | 7.304 | 7.343 | 6.804 | 6.814 | 277,446 | -0.38(-5.31%) |
Jun 27, 2022 | 7.245 | 7.358 | 7.166 | 7.196 | 315,249 | +0.02(+0.27%) |
Jun 24, 2022 | 7.245 | 7.387 | 7.157 | 7.176 | 579,896 | +0.04(+0.55%) |
Jun 23, 2022 | 7.059 | 7.215 | 6.941 | 7.137 | 220,202 | +0.13(+1.82%) |
Jun 22, 2022 | 6.931 | 7.157 | 6.912 | 7.010 | 465,896 | +0.02(+0.28%) |
Jun 21, 2022 | 6.853 | 7.088 | 6.647 | 6.990 | 628,619 | +0.32(+4.85%) |
Jun 17, 2022 | 6.627 | 6.828 | 6.549 | 6.666 | 597,714 | +0.13(+1.95%) |
Jun 16, 2022 | 6.823 | 6.853 | 6.441 | 6.539 | 577,134 | -0.47(-6.71%) |
Jun 15, 2022 | 6.980 | 7.137 | 6.725 | 7.010 | 579,483 | +0.15(+2.14%) |
Jun 14, 2022 | 7.147 | 7.240 | 6.853 | 6.863 | 333,949 | -0.33(-4.63%) |
Jun 13, 2022 | 7.608 | 7.608 | 7.049 | 7.196 | 497,714 | -0.62(-7.90%) |
Jun 10, 2022 | 7.814 | 7.843 | 7.588 | 7.814 | 226,311 | -0.15(-1.85%) |
Jun 09, 2022 | 8.088 | 8.196 | 7.921 | 7.961 | 237,125 | -0.23(-2.75%) |
Jun 08, 2022 | 8.363 | 8.402 | 8.142 | 8.186 | 214,762 | -0.23(-2.68%) |
Jun 07, 2022 | 8.333 | 8.510 | 8.166 | 8.412 | 300,520 | -0.03(-0.35%) |
Jun 06, 2022 | 8.255 | 8.451 | 8.078 | 8.441 | 320,841 | +0.38(+4.74%) |
Jun 03, 2022 | 8.461 | 8.461 | 8.039 | 8.059 | 198,392 | -0.45(-5.30%) |
Jun 02, 2022 | 8.363 | 8.510 | 8.157 | 8.510 | 236,330 | +0.23(+2.72%) |
Jun 01, 2022 | 8.412 | 8.706 | 8.157 | 8.284 | 270,402 | -0.17(-1.97%) |
May 31, 2022 | 8.529 | 8.588 | 8.196 | 8.451 | 745,421 | -0.05(-0.58%) |
May 27, 2022 | 8.402 | 8.559 | 8.363 | 8.500 | 180,925 | +0.22(+2.60%) |
May 26, 2022 | 8.470 | 8.676 | 8.274 | 8.284 | 474,747 | -0.19(-2.20%) |
May 25, 2022 | 8.147 | 8.510 | 8.078 | 8.470 | 330,703 | +0.31(+3.85%) |
May 24, 2022 | 7.902 | 8.245 | 7.764 | 8.157 | 424,993 | +0.24(+2.97%) |
May 23, 2022 | 7.764 | 8.059 | 7.382 | 7.921 | 689,391 | +0.26(+3.46%) |
May 20, 2022 | 7.951 | 8.117 | 7.568 | 7.657 | 356,873 | -0.16(-2.01%) |
May 19, 2022 | 7.559 | 7.863 | 7.304 | 7.814 | 575,254 | +0.13(+1.66%) |
May 18, 2022 | 7.823 | 7.921 | 7.549 | 7.686 | 436,102 | -0.18(-2.24%) |
May 17, 2022 | 7.764 | 7.941 | 7.666 | 7.863 | 251,352 | +0.23(+2.95%) |
May 16, 2022 | 8.117 | 8.117 | 7.588 | 7.637 | 266,986 | -0.54(-6.59%) |
May 13, 2022 | 7.814 | 8.284 | 7.451 | 8.176 | 626,277 | +0.44(+5.70%) |
May 12, 2022 | 7.657 | 7.980 | 7.480 | 7.735 | 408,934 | +0.02(+0.25%) |
May 11, 2022 | 7.559 | 7.903 | 7.500 | 7.715 | 525,775 | +0.24(+3.15%) |
May 10, 2022 | 8.019 | 8.024 | 7.441 | 7.480 | 733,988 | -0.52(-6.50%) |
May 09, 2022 | 8.568 | 8.617 | 7.814 | 8.000 | 740,601 | -0.69(-7.90%) |
May 06, 2022 | 8.598 | 9.049 | 8.510 | 8.686 | 426,979 | +0.03(+0.34%) |
May 05, 2022 | 9.157 | 9.157 | 8.549 | 8.657 | 642,733 | -0.54(-5.86%) |
May 04, 2022 | 9.108 | 9.304 | 8.529 | 9.196 | 665,009 | -0.02(-0.21%) |
May 03, 2022 | 10.92 | 10.93 | 8.764 | 9.215 | 965,064 | -1.68(-15.39%) |
May 02, 2022 | 10.87 | 10.97 | 10.66 | 10.89 | 277,633 | +0.11(+1.00%) |
Apr 29, 2022 | 11.10 | 11.12 | 10.72 | 10.78 | 202,150 | -0.39(-3.51%) |
Apr 28, 2022 | 11.16 | 11.26 | 10.92 | 11.18 | 174,878 | +0.18(+1.60%) |
Apr 27, 2022 | 11.10 | 11.19 | 10.87 | 11.00 | 244,969 | -0.03(-0.27%) |
Apr 26, 2022 | 11.32 | 11.38 | 11.00 | 11.03 | 175,526 | -0.42(-3.68%) |
Apr 25, 2022 | 11.78 | 11.87 | 11.38 | 11.45 | 198,377 | -0.37(-3.15%) |
Apr 22, 2022 | 12.28 | 12.28 | 11.78 | 11.82 | 220,836 | -0.46(-3.75%) |
Apr 21, 2022 | 12.23 | 12.55 | 12.22 | 12.28 | 255,255 | +0.09(+0.72%) |
Apr 20, 2022 | 12.19 | 12.41 | 12.15 | 12.20 | 240,534 | +0.16(+1.30%) |
Apr 19, 2022 | 11.87 | 12.25 | 11.81 | 12.04 | 348,383 | +0.19(+1.57%) |
Apr 18, 2022 | 11.74 | 12.10 | 11.61 | 11.85 | 466,686 | +0.15(+1.26%) |
Apr 14, 2022 | 11.48 | 11.73 | 11.46 | 11.71 | 328,053 | +0.25(+2.23%) |
Apr 13, 2022 | 11.20 | 11.56 | 11.20 | 11.45 | 226,228 | +0.25(+2.28%) |
Apr 12, 2022 | 11.08 | 11.49 | 10.98 | 11.20 | 314,430 | +0.25(+2.24%) |
Apr 11, 2022 | 10.78 | 11.26 | 10.78 | 10.95 | 338,291 | +0.18(+1.64%) |
Apr 08, 2022 | 11.32 | 11.32 | 10.77 | 10.77 | 209,408 | -0.42(-3.77%) |
Apr 07, 2022 | 11.34 | 11.44 | 10.92 | 11.20 | 260,849 | -0.18(-1.55%) |
Apr 06, 2022 | 11.49 | 11.49 | 11.16 | 11.37 | 483,381 | -0.20(-1.70%) |
Apr 05, 2022 | 12.08 | 12.19 | 11.55 | 11.57 | 234,787 | -0.49(-4.07%) |
Apr 04, 2022 | 12.10 | 12.26 | 11.94 | 12.06 | 299,284 | -0.31(-2.54%) |
Apr 01, 2022 | 12.26 | 12.47 | 12.10 | 12.37 | 249,096 | +0.24(+1.94%) |
Mar 31, 2022 | 12.43 | 12.51 | 12.09 | 12.14 | 270,906 | -0.29(-2.37%) |
Mar 30, 2022 | 12.82 | 12.82 | 12.42 | 12.43 | 204,222 | -0.32(-2.51%) |
Mar 29, 2022 | 13.09 | 13.36 | 12.74 | 12.75 | 221,015 | -0.23(-1.79%) |
Mar 28, 2022 | 13.02 | 13.09 | 12.73 | 12.98 | 238,019 | -0.03(-0.22%) |
Mar 25, 2022 | 12.94 | 13.29 | 12.87 | 13.01 | 187,019 | +0.11(+0.83%) |
Mar 24, 2022 | 12.88 | 12.97 | 12.71 | 12.91 | 207,466 | +0.22(+1.76%) |
Mar 23, 2022 | 12.34 | 12.81 | 12.25 | 12.68 | 202,457 | +0.24(+1.95%) |
Mar 22, 2022 | 12.55 | 12.73 | 12.42 | 12.44 | 240,713 | -0.11(-0.85%) |
Mar 21, 2022 | 12.68 | 13.31 | 12.50 | 12.55 | 322,202 | +0.14(+1.09%) |
Mar 18, 2022 | 12.62 | 12.62 | 12.08 | 12.41 | 1,574,727 | -0.25(-1.99%) |
Mar 17, 2022 | 12.61 | 12.78 | 12.28 | 12.66 | 309,070 | +0.26(+2.11%) |
Mar 16, 2022 | 12.30 | 12.51 | 12.26 | 12.40 | 330,206 | +0.16(+1.35%) |
Mar 15, 2022 | 12.75 | 12.78 | 12.15 | 12.24 | 252,464 | -0.35(-2.77%) |
Mar 14, 2022 | 12.27 | 12.64 | 12.04 | 12.59 | 302,088 | +0.33(+2.69%) |
Mar 11, 2022 | 12.68 | 12.76 | 12.23 | 12.26 | 211,632 | -0.29(-2.32%) |
Mar 10, 2022 | 12.46 | 12.77 | 12.39 | 12.55 | 294,358 | -0.16(-1.22%) |
Mar 09, 2022 | 12.70 | 12.91 | 12.65 | 12.70 | 210,155 | +0.26(+2.10%) |
Mar 08, 2022 | 12.52 | 12.80 | 12.31 | 12.44 | 255,251 | +0.00(+0.00%) |
Mar 07, 2022 | 13.04 | 13.23 | 12.40 | 12.44 | 364,951 | -0.70(-5.31%) |
Mar 04, 2022 | 13.13 | 13.41 | 13.05 | 13.14 | 235,004 | -0.18(-1.38%) |
Mar 03, 2022 | 13.06 | 13.35 | 13.00 | 13.32 | 210,506 | +0.65(+5.13%) |
Mar 02, 2022 | 12.64 | 12.85 | 12.44 | 12.67 | 174,969 | +0.11(+0.85%) |
Mar 01, 2022 | 13.30 | 13.48 | 12.54 | 12.57 | 227,848 | -0.76(-5.68%) |
Feb 28, 2022 | 13.21 | 13.43 | 13.15 | 13.32 | 183,922 | -0.09(-0.65%) |
Feb 25, 2022 | 13.10 | 13.44 | 13.12 | 13.41 | 146,976 | +0.45(+3.44%) |
Feb 24, 2022 | 13.18 | 13.18 | 12.75 | 12.96 | 197,567 | -0.32(-2.41%) |
Feb 23, 2022 | 13.56 | 13.67 | 13.22 | 13.28 | 205,523 | -0.15(-1.08%) |
Feb 22, 2022 | 13.63 | 13.82 | 13.39 | 13.43 | 258,537 | -0.19(-1.42%) |
Feb 18, 2022 | 13.62 | 0 | +0.64(+4.93%) | |||
Feb 17, 2022 | 13.46 | 13.50 | 12.92 | 12.98 | 309,274 | -0.51(-3.81%) |
Feb 16, 2022 | 13.43 | 13.58 | 12.97 | 13.50 | 311,227 | -0.03(-0.22%) |
Feb 15, 2022 | 13.69 | 13.84 | 13.31 | 13.53 | 299,363 | -0.07(-0.50%) |
Feb 14, 2022 | 14.14 | 14.25 | 13.58 | 13.59 | 576,627 | -0.50(-3.58%) |
Feb 11, 2022 | 14.92 | 14.92 | 14.06 | 14.10 | 353,943 | -0.83(-5.58%) |
Feb 10, 2022 | 15.90 | 16.01 | 14.76 | 14.93 | 510,293 | -1.67(-10.05%) |
Feb 09, 2022 | 17.12 | 17.22 | 16.56 | 16.60 | 222,844 | -0.53(-3.11%) |
Feb 08, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 243,127 | +0.43(+2.55%) |
Feb 07, 2022 | 16.58 | 16.84 | 16.46 | 16.71 | 200,323 | +0.07(+0.41%) |
Feb 04, 2022 | 16.92 | 17.02 | 16.58 | 16.64 | 137,469 | -0.36(-2.11%) |
Feb 03, 2022 | 16.82 | 17.00 | 124,654 | +0.01(+0.06%) | ||
Feb 02, 2022 | 17.06 | 17.15 | 16.93 | 16.99 | 123,001 | -0.13(-0.74%) |
Feb 01, 2022 | 16.78 | 17.18 | 16.67 | 17.11 | 160,784 | +0.28(+1.67%) |
Jan 31, 2022 | 16.30 | 16.83 | 16.83 | 157,358 | +0.36(+2.18%) | |
Jan 28, 2022 | 16.43 | 16.47 | 16.05 | 16.47 | 107,173 | -0.03(-0.18%) |
Jan 27, 2022 | 16.47 | 16.96 | 16.30 | 16.50 | 187,216 | -0.06(-0.35%) |
Jan 26, 2022 | 16.91 | 17.21 | 16.45 | 16.56 | 247,689 | -0.28(-1.67%) |
Jan 25, 2022 | 16.87 | 17.10 | 16.46 | 16.84 | 200,010 | -0.26(-1.53%) |
Jan 24, 2022 | 17.11 | 17.30 | 16.88 | 17.10 | 174,575 | -0.15(-0.84%) |
Jan 21, 2022 | 17.15 | 17.74 | 17.15 | 17.25 | 241,126 | +0.07(+0.39%) |
Jan 20, 2022 | 17.29 | 17.59 | 17.10 | 17.18 | 160,850 | -0.18(-1.06%) |
Jan 19, 2022 | 17.69 | 17.94 | 17.32 | 17.37 | 134,543 | -0.43(-2.40%) |
Jan 18, 2022 | 17.60 | 17.87 | 17.51 | 17.79 | 233,515 | -0.16(-0.86%) |
Jan 14, 2022 | 17.95 | 0 | +0.21(+1.20%) | |||
Jan 13, 2022 | 17.25 | 17.89 | 17.25 | 17.74 | 103,687 | +0.52(+3.04%) |
Jan 12, 2022 | 17.16 | 17.36 | 16.94 | 17.21 | 108,425 | +0.18(+1.08%) |
Jan 11, 2022 | 17.19 | 17.19 | 16.79 | 17.03 | 158,932 | -0.09(-0.51%) |
Jan 10, 2022 | 17.29 | 17.38 | 16.99 | 17.11 | 87,143 | -0.16(-0.95%) |
Jan 07, 2022 | 17.46 | 17.60 | 17.28 | 17.28 | 85,884 | -0.30(-1.71%) |
Jan 06, 2022 | 17.88 | 17.92 | 17.49 | 17.58 | 121,156 | -0.18(-1.04%) |
Jan 05, 2022 | 17.70 | 18.17 | 17.61 | 17.76 | 238,912 | +0.13(+0.71%) |
Jan 04, 2022 | 17.30 | 17.70 | 17.21 | 17.64 | 183,373 | +0.48(+2.77%) |
Jan 03, 2022 | 16.82 | 17.19 | 16.82 | 17.16 | 92,782 | +0.48(+2.91%) |
Dec 31, 2021 | 16.65 | 16.78 | 16.58 | 16.68 | 62,940 | +0.02(+0.12%) |
Dec 30, 2021 | 16.73 | 16.88 | 16.63 | 16.66 | 57,597 | -0.11(-0.63%) |
Dec 29, 2021 | 16.69 | 16.98 | 16.59 | 16.76 | 90,953 | +0.08(+0.46%) |
Dec 28, 2021 | 16.68 | 16.86 | 16.59 | 16.69 | 71,984 | -0.04(-0.23%) |
Dec 27, 2021 | 16.25 | 16.74 | 16.25 | 16.73 | 73,803 | +0.39(+2.41%) |
Dec 23, 2021 | 16.36 | 16.39 | 16.25 | 16.33 | 68,343 | +0.10(+0.59%) |
Dec 22, 2021 | 16.03 | 16.30 | 15.95 | 16.24 | 101,475 | +0.23(+1.44%) |
Dec 21, 2021 | 15.74 | 16.09 | 15.74 | 16.00 | 118,291 | +0.23(+1.46%) |
Dec 20, 2021 | 15.93 | 15.96 | 15.30 | 15.77 | 164,657 | -0.37(-2.26%) |
Dec 17, 2021 | 16.26 | 16.53 | 16.08 | 16.14 | 887,367 | -0.05(-0.30%) |
Dec 16, 2021 | 16.61 | 16.61 | 16.06 | 16.19 | 338,733 | -0.38(-2.32%) |
Dec 15, 2021 | 16.28 | 16.63 | 16.06 | 16.57 | 350,047 | +0.34(+2.07%) |
Dec 14, 2021 | 16.52 | 16.80 | 16.22 | 16.24 | 254,937 | -0.25(-1.52%) |
Dec 13, 2021 | 16.50 | 16.63 | 16.33 | 16.49 | 107,092 | -0.07(-0.41%) |
Dec 10, 2021 | 16.74 | 16.75 | 16.45 | 16.55 | 78,543 | -0.01(-0.06%) |
Dec 09, 2021 | 16.76 | 16.93 | 16.54 | 16.56 | 66,770 | -0.36(-2.10%) |
Dec 08, 2021 | 17.00 | 17.16 | 16.90 | 16.92 | 57,024 | -0.07(-0.40%) |
Dec 07, 2021 | 17.09 | 17.20 | 16.90 | 16.99 | 91,105 | +0.02(+0.11%) |
Dec 06, 2021 | 17.08 | 17.31 | 16.85 | 16.97 | 104,099 | +0.15(+0.92%) |
Dec 03, 2021 | 16.53 | 16.82 | 16.46 | 16.81 | 183,516 | +0.37(+2.22%) |
Dec 02, 2021 | 16.25 | 16.50 | 15.85 | 16.45 | 138,454 | +0.38(+2.33%) |
Dec 01, 2021 | 16.22 | 16.57 | 16.02 | 16.07 | 178,020 | +0.23(+1.46%) |
Nov 30, 2021 | 16.32 | 16.33 | 15.75 | 15.84 | 188,703 | -0.62(-3.74%) |
Nov 29, 2021 | 16.56 | 16.73 | 16.25 | 16.46 | 193,836 | -0.12(-0.75%) |
Nov 26, 2021 | 16.30 | 16.59 | 15.96 | 16.58 | 144,902 | -0.12(-0.69%) |
Nov 24, 2021 | 16.76 | 16.83 | 16.58 | 16.70 | 102,360 | -0.13(-0.80%) |
Nov 23, 2021 | 16.75 | 16.90 | 16.73 | 16.83 | 126,379 | +0.04(+0.23%) |
Nov 22, 2021 | 16.82 | 17.26 | 16.69 | 16.79 | 283,562 | +0.11(+0.63%) |
Nov 19, 2021 | 16.44 | 16.74 | 16.39 | 16.69 | 189,094 | +0.04(+0.23%) |
Nov 18, 2021 | 16.71 | 16.66 | 16.50 | 16.65 | 194,562 | -0.06(-0.35%) |
Nov 17, 2021 | 16.93 | 16.93 | 16.62 | 16.71 | 138,558 | -0.35(-2.03%) |
Nov 16, 2021 | 16.91 | 17.17 | 16.83 | 17.05 | 128,685 | +0.19(+1.14%) |
Nov 15, 2021 | 17.40 | 17.40 | 16.75 | 16.86 | 186,067 | -0.40(-2.34%) |
Nov 12, 2021 | 17.41 | 17.41 | 17.09 | 17.26 | 84,665 | -0.17(-0.99%) |
Nov 11, 2021 | 17.68 | 17.76 | 17.39 | 17.44 | 99,695 | -0.21(-1.20%) |
Nov 10, 2021 | 17.45 | 17.68 | 17.65 | 144,963 | +0.21(+1.21%) | |
Nov 09, 2021 | 17.51 | 17.73 | 17.41 | 17.44 | 154,584 | -0.04(-0.22%) |
Nov 08, 2021 | 17.33 | 17.62 | 17.26 | 17.48 | 151,414 | +0.26(+1.51%) |
Nov 05, 2021 | 16.93 | 17.27 | 16.87 | 17.22 | 180,840 | +0.48(+2.87%) |
Nov 04, 2021 | 16.80 | 16.90 | 16.47 | 16.74 | 238,100 | -0.11(-0.63%) |
Nov 03, 2021 | 16.37 | 16.99 | 16.29 | 16.84 | 150,137 | +0.49(+3.00%) |
Nov 02, 2021 | 16.30 | 16.50 | 15.88 | 16.35 | 202,235 | +0.04(+0.24%) |