Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.230 | 6.032 | 5.130 | 5.640 | 4,218 | +0.12(+2.17%) |
Nov 29, 2022 | 5.220 | 5.700 | 5.199 | 5.520 | 41,002 | +0.19(+3.66%) |
Nov 28, 2022 | 5.080 | 5.700 | 5.080 | 5.325 | 27,525 | +0.17(+3.20%) |
Nov 25, 2022 | 5.100 | 5.430 | 5.050 | 5.160 | 31,631 | +0.03(+0.58%) |
Nov 23, 2022 | 5.500 | 5.670 | 5.120 | 5.130 | 23,133 | -0.40(-7.23%) |
Nov 22, 2022 | 6.940 | 7.350 | 5.250 | 5.530 | 195,687 | -1.47(-21.00%) |
Nov 21, 2022 | 6.090 | 7.500 | 5.980 | 7.000 | 172,781 | +1.32(+23.24%) |
Nov 18, 2022 | 4.800 | 5.680 | 4.730 | 5.680 | 46,109 | +0.98(+20.85%) |
Nov 17, 2022 | 4.780 | 4.780 | 4.170 | 4.700 | 48,444 | +0.25(+5.62%) |
Nov 16, 2022 | 4.180 | 4.540 | 4.040 | 4.450 | 134,351 | +0.63(+16.49%) |
Nov 15, 2022 | 3.650 | 3.820 | 3.570 | 3.820 | 4,995 | +0.27(+7.61%) |
Nov 14, 2022 | 3.340 | 3.640 | 3.340 | 3.550 | 4,199 | +0.19(+5.53%) |
Nov 11, 2022 | 3.280 | 3.364 | 3.198 | 3.364 | 1,719 | +0.19(+6.12%) |
Nov 10, 2022 | 3.090 | 3.500 | 3.090 | 3.170 | 24,161 | +0.07(+2.26%) |
Nov 09, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 9,035 | +0.20(+6.90%) |
Nov 08, 2022 | 2.750 | 2.950 | 2.750 | 2.900 | 18,590 | +0.06(+2.11%) |
Nov 07, 2022 | 2.680 | 2.860 | 2.639 | 2.840 | 18,074 | +0.28(+10.94%) |
Nov 04, 2022 | 2.620 | 2.710 | 2.550 | 2.560 | 13,686 | +0.03(+1.19%) |
Nov 03, 2022 | 2.470 | 2.609 | 2.403 | 2.530 | 11,861 | +0.10(+4.12%) |
Nov 02, 2022 | 2.750 | 2.810 | 2.400 | 2.430 | 9,830 | -0.32(-11.64%) |
Nov 01, 2022 | 2.940 | 2.940 | 2.690 | 2.750 | 8,257 | -0.10(-3.51%) |
Oct 31, 2022 | 3.100 | 3.100 | 2.750 | 2.850 | 32,954 | -0.37(-11.49%) |
Oct 28, 2022 | 3.230 | 3.390 | 3.040 | 3.220 | 7,091 | +0.05(+1.51%) |
Oct 27, 2022 | 3.540 | 3.688 | 3.172 | 3.172 | 17,306 | -0.50(-13.69%) |
Oct 26, 2022 | 3.780 | 3.810 | 3.560 | 3.675 | 10,881 | +0.04(+1.24%) |
Oct 25, 2022 | 3.840 | 4.000 | 3.500 | 3.630 | 15,889 | -0.23(-5.98%) |
Oct 24, 2022 | 3.750 | 3.861 | 3.550 | 3.861 | 11,190 | +0.06(+1.61%) |
Oct 21, 2022 | 3.760 | 3.850 | 3.690 | 3.800 | 5,283 | -0.02(-0.52%) |
Oct 20, 2022 | 4.010 | 4.090 | 3.760 | 3.820 | 7,008 | -0.21(-5.21%) |
Oct 19, 2022 | 4.150 | 4.150 | 3.880 | 4.030 | 6,069 | -0.22(-5.18%) |
Oct 18, 2022 | 4.270 | 4.270 | 4.080 | 4.250 | 4,222 | -0.01(-0.23%) |
Oct 17, 2022 | 4.120 | 4.280 | 4.060 | 4.260 | 5,660 | +0.06(+1.43%) |
Oct 14, 2022 | 4.170 | 4.200 | 4.080 | 4.200 | 1,853 | +0.09(+2.19%) |
Oct 13, 2022 | 4.010 | 4.110 | 3.940 | 4.110 | 2,199 | +0.10(+2.49%) |
Oct 12, 2022 | 4.030 | 4.100 | 3.880 | 4.010 | 6,590 | +0.04(+1.01%) |
Oct 11, 2022 | 4.210 | 4.210 | 3.850 | 3.970 | 2,753 | -0.17(-4.11%) |
Oct 10, 2022 | 4.390 | 4.390 | 4.040 | 4.140 | 2,326 | -0.16(-3.72%) |
Oct 07, 2022 | 4.400 | 4.400 | 4.090 | 4.300 | 7,076 | +0.04(+0.87%) |
Oct 06, 2022 | 4.280 | 4.290 | 4.200 | 4.263 | 3,825 | +0.09(+2.23%) |
Oct 05, 2022 | 4.430 | 4.430 | 4.030 | 4.170 | 5,837 | -0.05(-1.18%) |
Oct 04, 2022 | 4.250 | 4.270 | 4.120 | 4.220 | 3,810 | +0.03(+0.72%) |
Oct 03, 2022 | 4.130 | 4.210 | 4.050 | 4.190 | 2,794 | +0.15(+3.71%) |
Sep 30, 2022 | 4.300 | 4.300 | 4.000 | 4.040 | 10,132 | -0.18(-4.27%) |
Sep 29, 2022 | 4.160 | 4.220 | 3.960 | 4.220 | 15,575 | -0.08(-1.86%) |
Sep 28, 2022 | 4.290 | 4.300 | 4.183 | 4.300 | 2,586 | +0.08(+1.90%) |
Sep 27, 2022 | 4.310 | 4.530 | 4.120 | 4.220 | 12,999 | +0.02(+0.48%) |
Sep 26, 2022 | 4.190 | 4.230 | 4.050 | 4.200 | 11,853 | +0.08(+1.94%) |
Sep 23, 2022 | 4.460 | 4.462 | 4.030 | 4.120 | 12,267 | -0.31(-7.00%) |
Sep 22, 2022 | 4.490 | 4.490 | 4.270 | 4.430 | 19,975 | -0.06(-1.34%) |
Sep 21, 2022 | 4.410 | 4.490 | 4.261 | 4.490 | 7,531 | +0.06(+1.35%) |
Sep 20, 2022 | 4.590 | 4.630 | 4.400 | 4.430 | 24,742 | -0.17(-3.70%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.540 | 4.600 | 20,927 | -0.24(-4.96%) |
Sep 16, 2022 | 4.850 | 4.970 | 4.810 | 4.840 | 6,272 | -0.08(-1.63%) |
Sep 15, 2022 | 4.980 | 5.070 | 4.660 | 4.920 | 23,272 | -0.12(-2.38%) |
Sep 14, 2022 | 5.040 | 5.080 | 5.000 | 5.040 | 6,770 | -0.04(-0.79%) |
Sep 13, 2022 | 5.200 | 5.277 | 5.060 | 5.080 | 7,334 | -0.14(-2.68%) |
Sep 12, 2022 | 5.300 | 5.400 | 5.210 | 5.220 | 10,916 | -0.06(-1.14%) |
Sep 09, 2022 | 5.040 | 5.340 | 5.040 | 5.280 | 66,977 | +0.29(+5.81%) |
Sep 08, 2022 | 5.190 | 5.190 | 4.990 | 4.990 | 40,673 | -0.21(-4.04%) |
Sep 07, 2022 | 5.200 | 5.360 | 5.150 | 5.200 | 16,246 | +0.02(+0.39%) |
Sep 06, 2022 | 5.310 | 5.315 | 5.130 | 5.180 | 69,300 | -0.15(-2.72%) |
Sep 02, 2022 | 5.430 | 5.478 | 5.250 | 5.325 | 4,849 | -0.12(-2.29%) |
Sep 01, 2022 | 5.430 | 5.470 | 5.300 | 5.450 | 7,322 | +0.00(+0.00%) |
Aug 31, 2022 | 5.290 | 5.480 | 5.290 | 5.450 | 13,807 | +0.05(+0.93%) |
Aug 30, 2022 | 5.400 | 5.520 | 5.250 | 5.400 | 10,642 | +0.15(+2.86%) |
Aug 29, 2022 | 5.260 | 5.340 | 5.250 | 5.250 | 10,335 | -0.05(-0.94%) |
Aug 26, 2022 | 5.460 | 5.500 | 5.250 | 5.300 | 16,453 | -0.25(-4.50%) |
Aug 25, 2022 | 5.460 | 5.550 | 5.310 | 5.550 | 5,358 | -0.01(-0.18%) |
Aug 24, 2022 | 5.430 | 5.560 | 5.370 | 5.560 | 12,412 | +0.11(+2.02%) |
Aug 23, 2022 | 5.310 | 5.500 | 5.310 | 5.450 | 5,326 | +0.02(+0.37%) |
Aug 22, 2022 | 5.330 | 5.500 | 5.290 | 5.430 | 13,896 | +0.00(+0.00%) |
Aug 19, 2022 | 5.500 | 5.700 | 5.300 | 5.430 | 17,945 | +0.00(+0.00%) |
Aug 18, 2022 | 5.390 | 5.500 | 5.120 | 5.430 | 66,489 | -0.08(-1.45%) |
Aug 17, 2022 | 5.620 | 5.845 | 5.150 | 5.510 | 70,052 | -0.28(-4.84%) |
Aug 16, 2022 | 5.660 | 5.792 | 5.660 | 5.790 | 14,904 | +0.00(+0.00%) |
Aug 15, 2022 | 5.850 | 6.000 | 5.770 | 5.790 | 17,863 | -0.15(-2.53%) |
Aug 12, 2022 | 5.890 | 5.940 | 5.750 | 5.940 | 14,313 | +0.12(+2.06%) |
Aug 11, 2022 | 5.670 | 6.130 | 5.670 | 5.820 | 23,380 | +0.07(+1.22%) |
Aug 10, 2022 | 5.890 | 5.950 | 5.530 | 5.750 | 41,692 | -0.03(-0.52%) |
Aug 09, 2022 | 5.750 | 5.900 | 5.750 | 5.780 | 32,596 | +0.08(+1.40%) |
Aug 08, 2022 | 5.940 | 6.050 | 5.564 | 5.700 | 55,963 | -0.44(-7.17%) |
Aug 05, 2022 | 6.750 | 6.990 | 5.740 | 6.140 | 90,083 | -0.61(-9.04%) |
Aug 04, 2022 | 7.530 | 7.530 | 6.340 | 6.750 | 108,797 | -1.85(-21.51%) |
Aug 03, 2022 | 8.600 | 8.750 | 8.550 | 8.600 | 4,170 | +0.16(+1.90%) |
Aug 02, 2022 | 8.680 | 8.760 | 8.440 | 8.440 | 4,592 | -0.36(-4.09%) |
Aug 01, 2022 | 8.510 | 8.965 | 8.390 | 8.800 | 3,252 | +0.27(+3.17%) |
Jul 29, 2022 | 8.500 | 8.610 | 8.500 | 8.530 | 4,900 | +0.10(+1.19%) |
Jul 28, 2022 | 8.200 | 8.600 | 8.200 | 8.430 | 1,485 | -0.17(-1.98%) |
Jul 27, 2022 | 8.390 | 8.650 | 8.150 | 8.600 | 7,960 | +0.10(+1.18%) |
Jul 26, 2022 | 8.210 | 8.530 | 8.210 | 8.500 | 4,661 | +0.35(+4.29%) |
Jul 25, 2022 | 8.460 | 8.460 | 8.150 | 8.150 | 1,707 | -0.28(-3.32%) |
Jul 22, 2022 | 9.130 | 9.160 | 8.270 | 8.430 | 6,272 | -0.07(-0.82%) |
Jul 21, 2022 | 8.890 | 8.890 | 8.380 | 8.500 | 5,026 | -0.42(-4.71%) |
Jul 20, 2022 | 8.750 | 9.260 | 8.750 | 8.920 | 10,279 | +0.40(+4.69%) |
Jul 19, 2022 | 8.400 | 8.905 | 8.200 | 8.520 | 8,099 | +0.27(+3.27%) |
Jul 18, 2022 | 8.500 | 8.500 | 8.150 | 8.251 | 2,689 | +0.05(+0.62%) |
Jul 15, 2022 | 8.020 | 8.200 | 8.020 | 8.200 | 879 | +0.28(+3.54%) |
Jul 14, 2022 | 8.130 | 8.280 | 7.800 | 7.920 | 17,609 | -0.28(-3.41%) |
Jul 13, 2022 | 8.370 | 8.670 | 8.200 | 8.200 | 3,709 | -0.17(-2.03%) |
Jul 12, 2022 | 8.950 | 9.080 | 8.359 | 8.370 | 13,179 | -0.75(-8.22%) |
Jul 11, 2022 | 9.240 | 9.240 | 9.030 | 9.120 | 2,883 | -0.17(-1.83%) |
Jul 08, 2022 | 9.010 | 9.340 | 8.950 | 9.290 | 6,636 | +0.36(+4.03%) |
Jul 07, 2022 | 9.000 | 9.000 | 8.740 | 8.930 | 5,872 | +0.04(+0.45%) |
Jul 06, 2022 | 9.100 | 9.100 | 8.820 | 8.890 | 11,280 | -0.42(-4.51%) |
Jul 05, 2022 | 9.410 | 9.410 | 9.090 | 9.310 | 12,919 | -0.18(-1.90%) |
Jul 01, 2022 | 9.680 | 9.695 | 9.300 | 9.490 | 19,946 | -0.50(-5.00%) |
Jun 30, 2022 | 10.04 | 10.16 | 9.800 | 9.990 | 4,765 | -0.34(-3.29%) |
Jun 29, 2022 | 10.50 | 10.54 | 10.25 | 10.33 | 11,090 | -0.23(-2.18%) |
Jun 28, 2022 | 10.77 | 11.00 | 10.30 | 10.56 | 21,512 | -0.01(-0.09%) |
Jun 27, 2022 | 10.60 | 11.00 | 10.20 | 10.57 | 21,708 | +0.17(+1.63%) |
Jun 24, 2022 | 10.35 | 11.00 | 10.08 | 10.40 | 26,149 | +0.03(+0.24%) |
Jun 23, 2022 | 10.89 | 11.07 | 10.05 | 10.38 | 29,944 | -0.56(-5.16%) |
Jun 22, 2022 | 11.33 | 11.90 | 10.60 | 10.94 | 34,440 | -0.72(-6.20%) |
Jun 21, 2022 | 11.63 | 12.05 | 11.35 | 11.66 | 24,871 | +0.26(+2.31%) |
Jun 17, 2022 | 11.00 | 11.63 | 10.30 | 11.40 | 75,575 | +0.40(+3.64%) |
Jun 16, 2022 | 11.87 | 12.25 | 11.00 | 11.00 | 29,262 | -1.36(-11.00%) |
Jun 15, 2022 | 11.99 | 12.81 | 11.94 | 12.36 | 31,128 | +0.85(+7.38%) |
Jun 14, 2022 | 11.46 | 12.03 | 11.33 | 11.51 | 13,144 | +0.14(+1.23%) |
Jun 13, 2022 | 12.01 | 12.43 | 11.10 | 11.37 | 15,878 | -1.10(-8.82%) |
Jun 10, 2022 | 13.45 | 13.50 | 12.47 | 12.47 | 17,737 | -1.12(-8.24%) |
Jun 09, 2022 | 13.99 | 13.99 | 13.50 | 13.59 | 18,487 | +0.03(+0.22%) |
Jun 08, 2022 | 12.96 | 13.96 | 12.96 | 13.56 | 22,899 | +0.31(+2.34%) |
Jun 07, 2022 | 12.41 | 13.50 | 12.41 | 13.25 | 13,359 | +1.05(+8.61%) |
Jun 06, 2022 | 13.00 | 13.11 | 12.00 | 12.20 | 18,741 | -0.83(-6.37%) |
Jun 03, 2022 | 11.10 | 13.16 | 11.10 | 13.03 | 43,361 | +1.96(+17.71%) |
Jun 02, 2022 | 10.50 | 11.28 | 10.40 | 11.07 | 16,393 | +0.57(+5.43%) |
Jun 01, 2022 | 10.50 | 10.95 | 10.30 | 10.50 | 16,410 | -0.18(-1.69%) |
May 31, 2022 | 9.420 | 10.71 | 9.183 | 10.68 | 41,264 | +1.06(+11.02%) |
May 27, 2022 | 9.350 | 9.840 | 9.101 | 9.620 | 16,242 | +0.66(+7.37%) |
May 26, 2022 | 9.990 | 9.990 | 8.890 | 8.960 | 58,985 | -0.92(-9.31%) |
May 25, 2022 | 9.310 | 9.990 | 9.310 | 9.880 | 17,303 | +0.30(+3.13%) |
May 24, 2022 | 13.00 | 13.00 | 9.400 | 9.580 | 112,604 | -3.77(-28.24%) |
May 23, 2022 | 14.27 | 14.56 | 13.35 | 13.35 | 19,629 | -0.92(-6.45%) |
May 20, 2022 | 14.47 | 14.47 | 14.05 | 14.27 | 7,265 | -0.23(-1.59%) |
May 19, 2022 | 13.62 | 14.52 | 13.62 | 14.50 | 3,966 | +0.65(+4.69%) |
May 18, 2022 | 14.46 | 14.46 | 13.85 | 13.85 | 3,416 | -0.50(-3.48%) |
May 17, 2022 | 14.10 | 14.80 | 14.10 | 14.35 | 14,497 | +0.45(+3.24%) |
May 16, 2022 | 14.45 | 14.76 | 13.90 | 13.90 | 15,347 | -0.15(-1.07%) |
May 13, 2022 | 14.00 | 15.83 | 13.24 | 14.05 | 80,233 | -0.88(-5.89%) |
May 12, 2022 | 21.61 | 21.61 | 14.51 | 14.93 | 216,777 | -8.42(-36.06%) |
May 11, 2022 | 22.30 | 24.00 | 22.30 | 23.35 | 8,135 | +0.87(+3.87%) |
May 10, 2022 | 23.49 | 23.49 | 22.10 | 22.48 | 48,408 | -0.80(-3.44%) |
May 09, 2022 | 24.70 | 25.18 | 23.00 | 23.28 | 12,070 | -0.95(-3.92%) |
May 06, 2022 | 24.52 | 25.20 | 24.10 | 24.23 | 13,417 | -0.58(-2.34%) |
May 05, 2022 | 25.99 | 25.99 | 24.60 | 24.81 | 6,419 | -1.37(-5.23%) |
May 04, 2022 | 25.37 | 26.33 | 25.01 | 26.18 | 13,737 | +0.70(+2.75%) |
May 03, 2022 | 24.92 | 25.64 | 24.92 | 25.48 | 2,046 | +0.28(+1.11%) |
May 02, 2022 | 25.45 | 25.71 | 24.52 | 25.20 | 9,961 | -0.25(-0.98%) |
Apr 29, 2022 | 24.94 | 25.72 | 24.94 | 25.45 | 9,427 | +0.50(+2.00%) |
Apr 28, 2022 | 25.74 | 26.21 | 24.95 | 24.95 | 30,806 | -0.79(-3.07%) |
Apr 27, 2022 | 24.36 | 25.74 | 24.25 | 25.74 | 14,033 | +1.00(+4.04%) |
Apr 26, 2022 | 24.67 | 24.76 | 24.67 | 24.74 | 2,428 | +0.18(+0.73%) |
Apr 25, 2022 | 24.28 | 24.94 | 23.87 | 24.56 | 6,365 | +0.54(+2.25%) |
Apr 22, 2022 | 25.78 | 25.91 | 24.02 | 24.02 | 10,934 | -1.78(-6.90%) |
Apr 21, 2022 | 26.10 | 26.86 | 25.80 | 25.80 | 4,905 | -0.11(-0.42%) |
Apr 20, 2022 | 26.35 | 26.35 | 25.75 | 25.91 | 5,718 | -0.10(-0.38%) |
Apr 19, 2022 | 25.85 | 26.40 | 25.57 | 26.01 | 11,148 | -0.21(-0.80%) |
Apr 18, 2022 | 25.13 | 26.22 | 24.68 | 26.22 | 21,738 | +1.12(+4.46%) |
Apr 14, 2022 | 25.89 | 25.89 | 25.10 | 25.10 | 10,802 | -0.85(-3.28%) |
Apr 13, 2022 | 26.03 | 26.15 | 25.82 | 25.95 | 5,098 | -0.11(-0.42%) |
Apr 12, 2022 | 26.55 | 26.63 | 26.05 | 26.06 | 16,689 | -0.70(-2.62%) |
Apr 11, 2022 | 27.26 | 27.40 | 26.37 | 26.76 | 21,164 | -0.74(-2.69%) |
Apr 08, 2022 | 27.20 | 27.50 | 27.10 | 27.50 | 8,004 | +0.27(+0.99%) |
Apr 07, 2022 | 27.30 | 28.00 | 26.66 | 27.23 | 9,871 | -0.02(-0.07%) |
Apr 06, 2022 | 26.42 | 27.67 | 26.00 | 27.25 | 26,817 | +0.95(+3.61%) |
Apr 05, 2022 | 28.03 | 28.03 | 26.27 | 26.30 | 17,299 | -1.74(-6.21%) |
Apr 04, 2022 | 27.70 | 28.40 | 27.29 | 28.04 | 44,795 | +0.02(+0.07%) |
Apr 01, 2022 | 27.63 | 28.40 | 27.62 | 28.02 | 74,136 | +0.37(+1.34%) |
Mar 31, 2022 | 28.46 | 28.67 | 27.03 | 27.65 | 111,616 | -2.63(-8.69%) |
Mar 30, 2022 | 30.41 | 31.70 | 30.25 | 30.28 | 44,976 | -0.65(-2.10%) |
Mar 29, 2022 | 29.90 | 32.00 | 29.83 | 30.93 | 77,593 | +0.95(+3.17%) |
Mar 28, 2022 | 29.54 | 30.00 | 29.15 | 29.98 | 35,475 | +0.28(+0.94%) |
Mar 25, 2022 | 29.09 | 29.85 | 28.93 | 29.70 | 23,474 | +0.10(+0.34%) |
Mar 24, 2022 | 29.50 | 29.70 | 28.58 | 29.60 | 34,145 | +0.06(+0.20%) |
Mar 23, 2022 | 29.49 | 29.85 | 28.76 | 29.54 | 25,663 | +0.11(+0.37%) |
Mar 22, 2022 | 29.05 | 29.95 | 28.65 | 29.43 | 37,509 | +0.03(+0.10%) |
Mar 21, 2022 | 28.99 | 29.40 | 28.65 | 29.40 | 18,232 | +0.74(+2.58%) |
Mar 18, 2022 | 27.93 | 29.00 | 27.93 | 28.66 | 11,648 | +0.84(+3.02%) |
Mar 17, 2022 | 28.97 | 28.97 | 27.82 | 27.82 | 3,742 | +0.02(+0.07%) |
Mar 16, 2022 | 27.85 | 28.05 | 27.00 | 27.80 | 54,196 | -0.10(-0.36%) |
Mar 15, 2022 | 27.00 | 28.50 | 24.77 | 27.90 | 102,341 | -1.46(-4.97%) |
Mar 14, 2022 | 24.00 | 29.80 | 24.00 | 29.36 | 130,162 | +5.11(+21.07%) |
Mar 11, 2022 | 24.44 | 24.44 | 23.99 | 24.25 | 10,881 | +0.16(+0.66%) |
Mar 10, 2022 | 24.20 | 24.20 | 23.65 | 24.09 | 6,296 | +0.08(+0.33%) |
Mar 09, 2022 | 23.85 | 24.81 | 23.85 | 24.01 | 12,456 | +0.25(+1.05%) |
Mar 08, 2022 | 24.16 | 24.59 | 23.57 | 23.76 | 48,478 | -0.60(-2.46%) |
Mar 07, 2022 | 24.74 | 24.74 | 24.00 | 24.36 | 6,118 | -0.14(-0.57%) |
Mar 04, 2022 | 24.97 | 25.20 | 24.27 | 24.50 | 9,098 | -0.47(-1.88%) |
Mar 03, 2022 | 24.53 | 25.09 | 24.53 | 24.97 | 28,218 | +0.39(+1.59%) |
Mar 02, 2022 | 25.02 | 25.45 | 23.90 | 24.58 | 46,593 | -0.67(-2.65%) |
Mar 01, 2022 | 25.67 | 26.01 | 24.65 | 25.25 | 34,853 | -0.75(-2.88%) |
Feb 28, 2022 | 25.43 | 26.02 | 24.87 | 26.00 | 22,308 | +0.99(+3.96%) |
Feb 25, 2022 | 25.53 | 26.27 | 25.00 | 25.01 | 43,059 | -0.65(-2.55%) |
Feb 24, 2022 | 25.00 | 26.16 | 24.70 | 25.66 | 38,456 | +0.19(+0.75%) |
Feb 23, 2022 | 25.50 | 26.00 | 25.11 | 25.48 | 14,607 | -0.02(-0.10%) |
Feb 22, 2022 | 25.44 | 26.03 | 24.92 | 25.50 | 22,856 | -0.40(-1.54%) |
Feb 18, 2022 | 25.90 | 0 | +0.82(+3.27%) | |||
Feb 17, 2022 | 25.45 | 25.60 | 25.08 | 25.08 | 9,431 | -0.72(-2.79%) |
Feb 16, 2022 | 24.69 | 26.18 | 24.69 | 25.80 | 5,669 | +1.10(+4.45%) |
Feb 15, 2022 | 24.96 | 25.30 | 24.52 | 24.70 | 8,414 | -0.21(-0.84%) |
Feb 14, 2022 | 23.37 | 25.33 | 23.37 | 24.91 | 8,031 | +1.21(+5.11%) |
Feb 11, 2022 | 24.45 | 25.35 | 23.00 | 23.70 | 11,713 | -0.61(-2.51%) |
Feb 10, 2022 | 24.74 | 25.00 | 24.30 | 24.31 | 6,865 | +0.13(+0.54%) |
Feb 09, 2022 | 23.50 | 24.23 | 23.50 | 24.18 | 1,989 | +0.43(+1.81%) |
Feb 08, 2022 | 23.47 | 24.00 | 23.47 | 23.75 | 7,140 | -0.02(-0.08%) |
Feb 07, 2022 | 23.91 | 24.00 | 23.00 | 23.77 | 13,947 | -0.29(-1.21%) |
Feb 04, 2022 | 24.34 | 24.37 | 24.06 | 24.06 | 1,578 | -0.15(-0.62%) |
Feb 03, 2022 | 24.73 | 23.64 | 24.21 | 4,244 | -0.82(-3.28%) | |
Feb 02, 2022 | 25.28 | 26.49 | 24.75 | 25.03 | 17,353 | +0.05(+0.20%) |
Feb 01, 2022 | 24.02 | 24.98 | 23.57 | 24.98 | 7,542 | +1.16(+4.87%) |
Jan 31, 2022 | 22.83 | 24.43 | 23.82 | 28,638 | +0.99(+4.34%) | |
Jan 28, 2022 | 22.92 | 23.55 | 22.50 | 22.83 | 21,979 | -0.70(-2.97%) |
Jan 27, 2022 | 24.06 | 24.98 | 23.07 | 23.53 | 11,580 | -0.48(-2.00%) |
Jan 26, 2022 | 24.46 | 25.35 | 24.01 | 24.01 | 7,493 | -0.19(-0.79%) |
Jan 25, 2022 | 23.45 | 24.94 | 23.33 | 24.20 | 9,412 | +0.56(+2.37%) |
Jan 24, 2022 | 23.78 | 24.25 | 22.50 | 23.64 | 19,504 | -0.51(-2.11%) |
Jan 21, 2022 | 25.00 | 25.68 | 23.20 | 24.15 | 13,575 | -0.70(-2.82%) |
Jan 20, 2022 | 25.17 | 25.69 | 24.85 | 24.85 | 12,455 | -0.50(-1.97%) |
Jan 19, 2022 | 25.62 | 26.10 | 25.06 | 25.35 | 11,220 | -0.61(-2.35%) |
Jan 18, 2022 | 25.71 | 26.47 | 25.16 | 25.96 | 9,107 | -0.42(-1.59%) |
Jan 14, 2022 | 26.38 | 0 | +0.18(+0.69%) | |||
Jan 13, 2022 | 26.29 | 26.86 | 26.02 | 26.20 | 5,291 | -0.14(-0.53%) |
Jan 12, 2022 | 27.00 | 27.50 | 25.87 | 26.34 | 6,506 | -0.50(-1.88%) |
Jan 11, 2022 | 26.93 | 27.72 | 26.33 | 26.84 | 22,432 | +0.11(+0.39%) |
Jan 10, 2022 | 27.86 | 29.11 | 26.54 | 26.74 | 29,134 | -1.38(-4.91%) |
Jan 07, 2022 | 27.29 | 28.12 | 26.00 | 28.12 | 19,404 | +0.30(+1.08%) |
Jan 06, 2022 | 27.64 | 28.46 | 27.15 | 27.82 | 33,249 | -0.07(-0.25%) |
Jan 05, 2022 | 28.22 | 29.00 | 27.80 | 27.89 | 16,718 | -0.74(-2.58%) |
Jan 04, 2022 | 27.99 | 28.69 | 27.99 | 28.63 | 14,974 | +0.33(+1.17%) |
Jan 03, 2022 | 25.87 | 29.64 | 25.83 | 28.30 | 73,220 | +2.77(+10.85%) |
Dec 31, 2021 | 24.48 | 26.00 | 24.48 | 25.53 | 44,991 | +0.88(+3.57%) |
Dec 30, 2021 | 23.88 | 24.70 | 23.88 | 24.65 | 29,847 | +0.65(+2.71%) |
Dec 29, 2021 | 23.12 | 24.64 | 23.12 | 24.00 | 32,441 | +0.88(+3.81%) |
Dec 28, 2021 | 22.96 | 23.57 | 22.92 | 23.12 | 13,713 | -0.13(-0.58%) |
Dec 27, 2021 | 22.57 | 23.53 | 22.57 | 23.25 | 11,563 | +0.36(+1.55%) |
Dec 23, 2021 | 22.89 | 23.05 | 22.52 | 22.90 | 9,496 | +0.22(+0.97%) |
Dec 22, 2021 | 22.20 | 22.97 | 22.20 | 22.68 | 7,167 | +0.11(+0.49%) |
Dec 21, 2021 | 22.20 | 23.45 | 22.20 | 22.57 | 15,930 | +0.38(+1.71%) |
Dec 20, 2021 | 22.46 | 23.01 | 21.98 | 22.19 | 13,980 | -0.55(-2.42%) |
Dec 17, 2021 | 22.19 | 23.64 | 22.00 | 22.74 | 28,967 | +0.68(+3.08%) |
Dec 16, 2021 | 22.68 | 22.84 | 21.32 | 22.06 | 13,719 | -0.48(-2.13%) |
Dec 15, 2021 | 23.00 | 23.44 | 22.40 | 22.54 | 7,697 | -0.64(-2.76%) |
Dec 14, 2021 | 22.71 | 23.45 | 22.67 | 23.18 | 11,879 | +0.33(+1.44%) |
Dec 13, 2021 | 23.36 | 23.82 | 22.28 | 22.85 | 25,262 | -0.31(-1.34%) |
Dec 10, 2021 | 24.19 | 24.20 | 22.73 | 23.16 | 25,560 | -0.79(-3.32%) |
Dec 09, 2021 | 24.32 | 24.40 | 23.60 | 23.95 | 8,891 | -0.25(-1.01%) |
Dec 08, 2021 | 24.50 | 24.80 | 23.92 | 24.20 | 7,848 | +0.18(+0.75%) |
Dec 07, 2021 | 23.82 | 24.60 | 23.45 | 24.02 | 10,678 | +0.52(+2.23%) |
Dec 06, 2021 | 23.22 | 24.73 | 22.66 | 23.50 | 27,853 | +0.27(+1.14%) |
Dec 03, 2021 | 24.75 | 24.75 | 22.58 | 23.23 | 23,390 | -0.11(-0.47%) |
Dec 02, 2021 | 23.81 | 24.62 | 22.73 | 23.34 | 14,037 | -0.23(-0.98%) |