Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.36 | 12.18 | 11.19 | 11.87 | 1,330,654 | +0.48(+4.21%) |
Nov 29, 2022 | 11.28 | 11.78 | 10.96 | 11.39 | 590,137 | +0.07(+0.62%) |
Nov 28, 2022 | 11.59 | 11.84 | 11.20 | 11.32 | 482,909 | -0.22(-1.91%) |
Nov 25, 2022 | 11.04 | 11.57 | 10.89 | 11.54 | 835,645 | +0.50(+4.53%) |
Nov 23, 2022 | 11.26 | 11.97 | 10.83 | 11.04 | 461,859 | -0.18(-1.60%) |
Nov 22, 2022 | 11.37 | 11.37 | 10.99 | 11.22 | 460,544 | +0.03(+0.27%) |
Nov 21, 2022 | 11.41 | 11.48 | 10.75 | 11.19 | 791,901 | -0.22(-1.93%) |
Nov 18, 2022 | 11.49 | 11.61 | 11.11 | 11.41 | 699,629 | +0.24(+2.15%) |
Nov 17, 2022 | 11.58 | 11.66 | 10.98 | 11.17 | 461,425 | -0.48(-4.12%) |
Nov 16, 2022 | 11.35 | 11.74 | 11.11 | 11.65 | 609,666 | +0.01(+0.09%) |
Nov 15, 2022 | 10.97 | 11.71 | 10.47 | 11.64 | 1,050,942 | +0.99(+9.30%) |
Nov 14, 2022 | 10.29 | 10.84 | 9.940 | 10.65 | 577,900 | +0.19(+1.82%) |
Nov 11, 2022 | 9.690 | 10.56 | 9.510 | 10.46 | 1,060,451 | +0.71(+7.28%) |
Nov 10, 2022 | 8.500 | 10.15 | 8.395 | 9.750 | 1,828,849 | +2.60(+36.36%) |
Nov 09, 2022 | 7.910 | 8.000 | 7.130 | 7.150 | 473,901 | -0.87(-10.85%) |
Nov 08, 2022 | 8.340 | 8.390 | 7.930 | 8.020 | 334,365 | -0.23(-2.79%) |
Nov 07, 2022 | 8.130 | 8.460 | 8.030 | 8.250 | 420,310 | +0.12(+1.48%) |
Nov 04, 2022 | 7.990 | 8.150 | 7.850 | 8.130 | 225,461 | +0.26(+3.30%) |
Nov 03, 2022 | 7.890 | 8.241 | 7.750 | 7.870 | 422,401 | -0.12(-1.50%) |
Nov 02, 2022 | 8.230 | 8.390 | 7.930 | 7.990 | 343,351 | -0.21(-2.56%) |
Nov 01, 2022 | 8.300 | 8.582 | 8.180 | 8.200 | 273,842 | -0.02(-0.24%) |
Oct 31, 2022 | 8.500 | 8.540 | 8.130 | 8.220 | 225,021 | -0.17(-2.03%) |
Oct 28, 2022 | 7.930 | 8.550 | 7.930 | 8.390 | 413,414 | +0.41(+5.14%) |
Oct 27, 2022 | 8.120 | 8.390 | 7.970 | 7.980 | 387,153 | -0.09(-1.12%) |
Oct 26, 2022 | 7.880 | 8.540 | 7.810 | 8.070 | 525,888 | +0.27(+3.46%) |
Oct 25, 2022 | 7.650 | 8.030 | 7.650 | 7.800 | 427,717 | +0.14(+1.83%) |
Oct 24, 2022 | 7.330 | 7.885 | 7.330 | 7.660 | 325,332 | +0.25(+3.37%) |
Oct 21, 2022 | 7.330 | 7.460 | 7.100 | 7.410 | 270,093 | +0.09(+1.23%) |
Oct 20, 2022 | 7.020 | 7.380 | 6.870 | 7.320 | 444,839 | +0.43(+6.24%) |
Oct 19, 2022 | 7.060 | 7.070 | 6.690 | 6.890 | 490,620 | -0.26(-3.64%) |
Oct 18, 2022 | 7.350 | 7.750 | 7.130 | 7.150 | 337,827 | -0.02(-0.28%) |
Oct 17, 2022 | 7.170 | 7.440 | 7.060 | 7.170 | 393,736 | +0.08(+1.13%) |
Oct 14, 2022 | 7.470 | 7.530 | 7.080 | 7.090 | 345,702 | -0.31(-4.19%) |
Oct 13, 2022 | 7.140 | 7.515 | 7.000 | 7.400 | 369,671 | +0.10(+1.37%) |
Oct 12, 2022 | 7.250 | 7.429 | 7.130 | 7.300 | 381,530 | +0.10(+1.39%) |
Oct 11, 2022 | 6.760 | 7.285 | 6.660 | 7.200 | 884,341 | +0.38(+5.57%) |
Oct 10, 2022 | 7.340 | 7.340 | 6.780 | 6.820 | 604,223 | -0.54(-7.34%) |
Oct 07, 2022 | 7.630 | 7.770 | 7.270 | 7.360 | 654,220 | -0.41(-5.28%) |
Oct 06, 2022 | 7.050 | 7.909 | 6.840 | 7.770 | 1,207,697 | +0.66(+9.28%) |
Oct 05, 2022 | 7.160 | 7.160 | 6.755 | 7.110 | 667,683 | -0.22(-3.00%) |
Oct 04, 2022 | 7.100 | 7.510 | 7.070 | 7.330 | 685,039 | +0.28(+3.97%) |
Oct 03, 2022 | 7.070 | 7.160 | 6.835 | 7.050 | 685,692 | +0.15(+2.17%) |
Sep 30, 2022 | 7.330 | 7.340 | 6.850 | 6.900 | 1,176,376 | -0.39(-5.35%) |
Sep 29, 2022 | 7.680 | 7.680 | 7.230 | 7.290 | 979,899 | -0.48(-6.18%) |
Sep 28, 2022 | 7.910 | 8.000 | 7.755 | 7.770 | 1,196,824 | -0.17(-2.14%) |
Sep 27, 2022 | 8.490 | 8.490 | 7.900 | 7.940 | 536,036 | -0.28(-3.41%) |
Sep 26, 2022 | 8.290 | 8.550 | 8.110 | 8.220 | 501,915 | -0.11(-1.32%) |
Sep 23, 2022 | 8.210 | 8.440 | 8.180 | 8.330 | 402,189 | -0.09(-1.07%) |
Sep 22, 2022 | 8.660 | 8.740 | 8.250 | 8.420 | 521,845 | -0.31(-3.55%) |
Sep 21, 2022 | 8.950 | 9.017 | 8.700 | 8.730 | 584,185 | -0.23(-2.57%) |
Sep 20, 2022 | 9.570 | 9.570 | 8.930 | 8.960 | 450,655 | -0.61(-6.37%) |
Sep 19, 2022 | 9.640 | 9.790 | 9.415 | 9.570 | 448,967 | -0.17(-1.75%) |
Sep 16, 2022 | 9.620 | 9.790 | 9.473 | 9.740 | 572,030 | -0.01(-0.10%) |
Sep 15, 2022 | 10.03 | 10.34 | 9.720 | 9.750 | 803,449 | -0.35(-3.47%) |
Sep 14, 2022 | 10.26 | 10.27 | 9.980 | 10.10 | 453,771 | -0.18(-1.75%) |
Sep 13, 2022 | 10.48 | 10.65 | 10.21 | 10.28 | 461,876 | -0.49(-4.55%) |
Sep 12, 2022 | 11.22 | 11.27 | 10.64 | 10.77 | 526,823 | -0.33(-2.97%) |
Sep 09, 2022 | 11.10 | 11.26 | 10.81 | 11.10 | 695,927 | +0.09(+0.82%) |
Sep 08, 2022 | 10.61 | 11.03 | 10.41 | 11.01 | 860,188 | +0.21(+1.94%) |
Sep 07, 2022 | 10.02 | 11.19 | 10.01 | 10.80 | 1,242,217 | +0.80(+8.00%) |
Sep 06, 2022 | 8.980 | 10.01 | 8.890 | 10.00 | 2,348,983 | +1.32(+15.21%) |
Sep 02, 2022 | 9.120 | 9.120 | 8.600 | 8.680 | 564,137 | -0.35(-3.88%) |
Sep 01, 2022 | 9.220 | 9.240 | 8.810 | 9.030 | 652,864 | -0.31(-3.32%) |
Aug 31, 2022 | 10.00 | 10.24 | 9.290 | 9.340 | 1,043,991 | -0.64(-6.41%) |
Aug 30, 2022 | 10.40 | 10.66 | 9.940 | 9.980 | 636,395 | -0.37(-3.57%) |
Aug 29, 2022 | 10.66 | 10.85 | 10.29 | 10.35 | 494,873 | -0.42(-3.90%) |
Aug 26, 2022 | 11.41 | 11.76 | 10.62 | 10.77 | 921,355 | -0.59(-5.19%) |
Aug 25, 2022 | 11.76 | 11.76 | 11.29 | 11.36 | 771,034 | -0.37(-3.15%) |
Aug 24, 2022 | 12.06 | 12.11 | 11.52 | 11.73 | 857,708 | -0.39(-3.22%) |
Aug 23, 2022 | 12.60 | 12.79 | 12.05 | 12.12 | 478,576 | -0.55(-4.34%) |
Aug 22, 2022 | 13.25 | 13.25 | 12.58 | 12.67 | 337,913 | -0.77(-5.73%) |
Aug 19, 2022 | 14.35 | 14.42 | 13.42 | 13.44 | 443,337 | -1.02(-7.05%) |
Aug 18, 2022 | 14.82 | 14.82 | 14.04 | 14.46 | 755,522 | -0.53(-3.54%) |
Aug 17, 2022 | 14.81 | 15.31 | 14.44 | 14.99 | 746,988 | -0.14(-0.93%) |
Aug 16, 2022 | 15.23 | 15.39 | 14.65 | 15.13 | 266,749 | -0.08(-0.53%) |
Aug 15, 2022 | 14.23 | 15.34 | 14.21 | 15.21 | 285,638 | +0.37(+2.49%) |
Aug 12, 2022 | 15.14 | 15.42 | 14.65 | 14.84 | 362,346 | -0.13(-0.87%) |
Aug 11, 2022 | 14.15 | 15.15 | 14.11 | 14.97 | 584,849 | +0.85(+6.02%) |
Aug 10, 2022 | 14.93 | 15.59 | 13.05 | 14.12 | 2,070,960 | -2.88(-16.94%) |
Aug 09, 2022 | 17.81 | 18.19 | 16.88 | 17.00 | 258,905 | -0.99(-5.50%) |
Aug 08, 2022 | 17.91 | 18.42 | 17.71 | 17.99 | 349,252 | +0.32(+1.81%) |
Aug 05, 2022 | 16.74 | 17.69 | 16.69 | 17.67 | 162,292 | +0.66(+3.88%) |
Aug 04, 2022 | 17.28 | 17.40 | 16.95 | 17.01 | 129,740 | -0.34(-1.96%) |
Aug 03, 2022 | 17.10 | 17.57 | 16.99 | 17.35 | 155,082 | +0.35(+2.06%) |
Aug 02, 2022 | 16.77 | 17.33 | 16.77 | 17.00 | 162,645 | +0.18(+1.07%) |
Aug 01, 2022 | 16.45 | 16.86 | 16.08 | 16.82 | 171,910 | +0.42(+2.56%) |
Jul 29, 2022 | 16.80 | 16.83 | 16.37 | 16.40 | 166,634 | -0.33(-1.97%) |
Jul 28, 2022 | 16.47 | 16.78 | 15.92 | 16.73 | 234,604 | +0.48(+2.95%) |
Jul 27, 2022 | 15.80 | 16.35 | 15.25 | 16.25 | 406,490 | +0.54(+3.44%) |
Jul 26, 2022 | 16.25 | 16.25 | 15.61 | 15.71 | 306,153 | -0.78(-4.73%) |
Jul 25, 2022 | 16.87 | 17.25 | 16.42 | 16.49 | 120,924 | -0.37(-2.19%) |
Jul 22, 2022 | 17.43 | 17.53 | 16.70 | 16.86 | 146,593 | -0.53(-3.05%) |
Jul 21, 2022 | 17.60 | 17.66 | 16.99 | 17.39 | 129,243 | -0.24(-1.36%) |
Jul 20, 2022 | 17.54 | 17.89 | 17.33 | 17.63 | 271,865 | +0.20(+1.15%) |
Jul 19, 2022 | 17.29 | 17.96 | 17.29 | 17.43 | 170,526 | +0.27(+1.57%) |
Jul 18, 2022 | 17.87 | 17.93 | 17.04 | 17.16 | 201,331 | -0.38(-2.17%) |
Jul 15, 2022 | 17.44 | 17.69 | 17.26 | 17.54 | 184,810 | +0.54(+3.18%) |
Jul 14, 2022 | 16.94 | 17.19 | 16.34 | 17.00 | 257,230 | -0.20(-1.16%) |
Jul 13, 2022 | 17.01 | 17.28 | 16.67 | 17.20 | 165,262 | +0.12(+0.70%) |
Jul 12, 2022 | 17.22 | 17.67 | 16.93 | 17.08 | 208,722 | -0.14(-0.81%) |
Jul 11, 2022 | 17.81 | 17.96 | 17.20 | 17.22 | 140,046 | -0.68(-3.80%) |
Jul 08, 2022 | 17.61 | 18.09 | 17.26 | 17.90 | 252,267 | +0.21(+1.19%) |
Jul 07, 2022 | 17.84 | 18.11 | 17.36 | 17.69 | 183,595 | -0.11(-0.62%) |
Jul 06, 2022 | 18.13 | 18.13 | 17.46 | 17.80 | 148,143 | -0.36(-1.98%) |
Jul 05, 2022 | 17.38 | 18.34 | 17.22 | 18.16 | 289,480 | +0.45(+2.54%) |
Jul 01, 2022 | 16.81 | 17.71 | 16.68 | 17.71 | 223,725 | +0.92(+5.48%) |
Jun 30, 2022 | 16.71 | 17.06 | 16.49 | 16.79 | 264,951 | -0.20(-1.18%) |
Jun 29, 2022 | 17.19 | 17.19 | 16.70 | 16.99 | 242,456 | -0.01(-0.06%) |
Jun 28, 2022 | 17.32 | 17.58 | 16.65 | 17.00 | 294,700 | -0.23(-1.33%) |
Jun 27, 2022 | 16.85 | 17.27 | 16.67 | 17.23 | 378,053 | +0.45(+2.68%) |
Jun 24, 2022 | 15.93 | 16.79 | 15.93 | 16.78 | 590,952 | +0.85(+5.34%) |
Jun 23, 2022 | 14.80 | 15.95 | 14.29 | 15.93 | 256,720 | +1.41(+9.71%) |
Jun 22, 2022 | 14.70 | 15.16 | 14.45 | 14.52 | 342,615 | -0.40(-2.68%) |
Jun 21, 2022 | 15.16 | 15.24 | 14.84 | 14.92 | 150,400 | -0.05(-0.33%) |
Jun 17, 2022 | 14.72 | 15.18 | 14.72 | 14.97 | 218,625 | +0.38(+2.60%) |
Jun 16, 2022 | 15.11 | 15.11 | 14.50 | 14.59 | 179,275 | -0.82(-5.32%) |
Jun 15, 2022 | 15.25 | 15.60 | 15.03 | 15.41 | 224,135 | +0.31(+2.05%) |
Jun 14, 2022 | 15.42 | 15.42 | 15.00 | 15.10 | 175,710 | -0.32(-2.08%) |
Jun 13, 2022 | 15.44 | 15.55 | 15.05 | 15.42 | 247,680 | -0.32(-2.03%) |
Jun 10, 2022 | 15.76 | 16.11 | 15.67 | 15.74 | 201,361 | -0.46(-2.84%) |
Jun 09, 2022 | 16.35 | 16.45 | 15.86 | 16.20 | 385,860 | -0.16(-0.98%) |
Jun 08, 2022 | 17.11 | 17.13 | 16.07 | 16.36 | 232,895 | -0.93(-5.38%) |
Jun 07, 2022 | 16.88 | 17.55 | 16.07 | 17.29 | 239,130 | +0.17(+0.99%) |
Jun 06, 2022 | 17.18 | 17.30 | 16.69 | 17.12 | 322,424 | +0.26(+1.54%) |
Jun 03, 2022 | 17.27 | 17.32 | 16.69 | 16.86 | 310,847 | -0.58(-3.33%) |
Jun 02, 2022 | 16.51 | 17.49 | 16.34 | 17.44 | 238,927 | +1.13(+6.93%) |
Jun 01, 2022 | 17.16 | 17.19 | 16.00 | 16.31 | 361,062 | -0.85(-4.95%) |
May 31, 2022 | 16.59 | 17.35 | 16.30 | 17.16 | 854,156 | +0.48(+2.88%) |
May 27, 2022 | 16.27 | 16.82 | 16.07 | 16.68 | 350,957 | +0.65(+4.05%) |
May 26, 2022 | 16.17 | 16.36 | 15.55 | 16.03 | 460,259 | +0.07(+0.44%) |
May 25, 2022 | 14.21 | 16.01 | 14.01 | 15.96 | 653,643 | +1.87(+13.27%) |
May 24, 2022 | 14.52 | 14.63 | 13.56 | 14.09 | 541,452 | -0.06(-0.42%) |
May 23, 2022 | 14.47 | 14.47 | 13.83 | 14.15 | 308,875 | -0.08(-0.56%) |
May 20, 2022 | 14.87 | 14.89 | 13.66 | 14.23 | 512,791 | -0.35(-2.40%) |
May 19, 2022 | 15.04 | 15.29 | 14.47 | 14.58 | 621,348 | -0.70(-4.58%) |
May 18, 2022 | 16.63 | 16.91 | 15.25 | 15.28 | 307,439 | -1.71(-10.06%) |
May 17, 2022 | 16.48 | 17.17 | 16.18 | 16.99 | 264,372 | +0.86(+5.33%) |
May 16, 2022 | 16.19 | 16.81 | 16.02 | 16.13 | 204,965 | -0.08(-0.49%) |
May 13, 2022 | 15.79 | 16.55 | 14.65 | 16.21 | 729,313 | +0.10(+0.62%) |
May 12, 2022 | 15.33 | 16.26 | 15.02 | 16.11 | 530,997 | +0.67(+4.34%) |
May 11, 2022 | 16.00 | 16.43 | 15.40 | 15.44 | 322,777 | -0.66(-4.10%) |
May 10, 2022 | 16.45 | 16.75 | 15.74 | 16.10 | 559,437 | -0.26(-1.59%) |
May 09, 2022 | 17.74 | 17.96 | 16.25 | 16.36 | 268,645 | -1.64(-9.11%) |
May 06, 2022 | 17.48 | 18.07 | 16.90 | 18.00 | 379,815 | +0.40(+2.27%) |
May 05, 2022 | 19.92 | 20.04 | 17.12 | 17.60 | 618,130 | -2.37(-11.87%) |
May 04, 2022 | 19.60 | 20.38 | 18.52 | 19.97 | 569,432 | +0.28(+1.42%) |
May 03, 2022 | 19.80 | 20.25 | 19.57 | 19.69 | 208,850 | -0.23(-1.15%) |
May 02, 2022 | 19.96 | 20.40 | 19.53 | 19.92 | 326,932 | +0.02(+0.10%) |
Apr 29, 2022 | 20.60 | 20.73 | 19.69 | 19.90 | 298,930 | -0.46(-2.26%) |
Apr 28, 2022 | 20.52 | 20.65 | 19.50 | 20.36 | 260,558 | +0.07(+0.34%) |
Apr 27, 2022 | 20.72 | 20.95 | 20.20 | 20.29 | 175,309 | -0.54(-2.59%) |
Apr 26, 2022 | 21.31 | 21.59 | 20.68 | 20.83 | 173,295 | -0.74(-3.43%) |
Apr 25, 2022 | 20.91 | 21.62 | 20.57 | 21.57 | 214,092 | +0.43(+2.03%) |
Apr 22, 2022 | 21.00 | 21.45 | 20.23 | 21.14 | 322,404 | +0.06(+0.28%) |
Apr 21, 2022 | 22.46 | 22.46 | 21.01 | 21.08 | 268,578 | -1.13(-5.09%) |
Apr 20, 2022 | 22.84 | 22.84 | 22.14 | 22.21 | 358,841 | -0.39(-1.73%) |
Apr 19, 2022 | 21.85 | 22.81 | 21.85 | 22.60 | 311,976 | +0.62(+2.82%) |
Apr 18, 2022 | 22.76 | 23.01 | 21.80 | 21.98 | 172,124 | -0.96(-4.18%) |
Apr 14, 2022 | 23.45 | 23.74 | 22.90 | 22.94 | 146,733 | -0.44(-1.88%) |
Apr 13, 2022 | 23.12 | 23.50 | 22.77 | 23.38 | 210,284 | +0.43(+1.87%) |
Apr 12, 2022 | 23.38 | 23.60 | 22.69 | 22.95 | 142,495 | -0.47(-2.01%) |
Apr 11, 2022 | 23.93 | 24.43 | 23.31 | 23.42 | 294,230 | -0.59(-2.46%) |
Apr 08, 2022 | 24.01 | 24.38 | 23.63 | 24.01 | 140,883 | -0.10(-0.41%) |
Apr 07, 2022 | 24.50 | 24.74 | 23.65 | 24.11 | 273,250 | -0.32(-1.31%) |
Apr 06, 2022 | 23.78 | 24.57 | 23.20 | 24.43 | 224,501 | +0.11(+0.45%) |
Apr 05, 2022 | 25.01 | 25.20 | 24.12 | 24.32 | 170,810 | -0.80(-3.18%) |
Apr 04, 2022 | 24.88 | 25.40 | 24.20 | 25.12 | 244,717 | +0.12(+0.48%) |
Apr 01, 2022 | 24.50 | 25.30 | 24.41 | 25.00 | 291,012 | +0.60(+2.46%) |
Mar 31, 2022 | 23.87 | 24.58 | 23.87 | 24.40 | 243,638 | +0.47(+1.96%) |
Mar 30, 2022 | 23.52 | 24.18 | 23.51 | 23.93 | 421,296 | +0.13(+0.55%) |
Mar 29, 2022 | 23.32 | 23.83 | 23.16 | 23.80 | 196,098 | +0.88(+3.84%) |
Mar 28, 2022 | 23.00 | 23.10 | 22.52 | 22.92 | 172,238 | -0.05(-0.22%) |
Mar 25, 2022 | 23.56 | 23.64 | 22.90 | 22.97 | 225,026 | -0.45(-1.92%) |
Mar 24, 2022 | 22.97 | 23.53 | 22.43 | 23.42 | 171,019 | +0.50(+2.18%) |
Mar 23, 2022 | 24.07 | 24.36 | 22.88 | 22.92 | 284,674 | -1.36(-5.60%) |
Mar 22, 2022 | 22.90 | 24.29 | 22.66 | 24.28 | 336,237 | +1.45(+6.35%) |
Mar 21, 2022 | 24.04 | 24.21 | 22.64 | 22.83 | 271,120 | -1.28(-5.31%) |
Mar 18, 2022 | 23.74 | 24.18 | 23.52 | 24.11 | 389,138 | +0.38(+1.60%) |
Mar 17, 2022 | 23.77 | 24.00 | 23.56 | 23.73 | 523,435 | -0.15(-0.63%) |
Mar 16, 2022 | 23.51 | 24.07 | 23.17 | 23.88 | 257,907 | +0.56(+2.40%) |
Mar 15, 2022 | 23.15 | 23.58 | 22.94 | 23.32 | 291,312 | +0.36(+1.57%) |
Mar 14, 2022 | 22.55 | 23.36 | 22.40 | 22.96 | 492,357 | +0.46(+2.04%) |
Mar 11, 2022 | 22.43 | 22.84 | 22.15 | 22.50 | 218,993 | +0.33(+1.49%) |
Mar 10, 2022 | 21.38 | 22.49 | 21.08 | 22.17 | 500,808 | +0.36(+1.65%) |
Mar 09, 2022 | 21.66 | 22.25 | 21.55 | 21.81 | 215,378 | +0.56(+2.64%) |
Mar 08, 2022 | 21.78 | 22.12 | 21.24 | 21.25 | 274,006 | -0.51(-2.34%) |
Mar 07, 2022 | 22.55 | 23.14 | 21.70 | 21.76 | 445,532 | -0.91(-4.01%) |
Mar 04, 2022 | 22.72 | 23.75 | 22.14 | 22.67 | 395,995 | -0.28(-1.22%) |
Mar 03, 2022 | 19.84 | 23.02 | 19.84 | 22.95 | 943,861 | +2.22(+10.71%) |
Mar 02, 2022 | 19.75 | 21.09 | 19.60 | 20.73 | 1,115,733 | +2.42(+13.22%) |
Mar 01, 2022 | 19.93 | 20.23 | 18.25 | 18.31 | 1,217,782 | -1.53(-7.71%) |
Feb 28, 2022 | 20.56 | 20.89 | 19.33 | 19.84 | 2,378,117 | -0.95(-4.57%) |
Feb 25, 2022 | 19.41 | 20.80 | 19.56 | 20.79 | 756,422 | +1.38(+7.11%) |
Feb 24, 2022 | 17.27 | 19.45 | 17.10 | 19.41 | 319,562 | +1.49(+8.31%) |
Feb 23, 2022 | 18.33 | 18.63 | 17.90 | 17.92 | 345,344 | -0.31(-1.70%) |
Feb 22, 2022 | 17.85 | 18.53 | 17.65 | 18.23 | 238,640 | +0.13(+0.72%) |
Feb 18, 2022 | 18.10 | 0 | -0.42(-2.27%) | |||
Feb 17, 2022 | 18.83 | 18.83 | 18.35 | 18.52 | 226,099 | -0.56(-2.94%) |
Feb 16, 2022 | 19.12 | 19.14 | 18.45 | 19.08 | 117,299 | -0.09(-0.47%) |
Feb 15, 2022 | 18.97 | 19.49 | 18.97 | 19.17 | 141,080 | +0.49(+2.62%) |
Feb 14, 2022 | 18.64 | 18.89 | 18.36 | 18.68 | 247,825 | +0.06(+0.32%) |
Feb 11, 2022 | 19.03 | 19.27 | 18.44 | 18.62 | 269,163 | -0.38(-2.00%) |
Feb 10, 2022 | 19.69 | 19.77 | 18.91 | 19.00 | 315,772 | -0.99(-4.95%) |
Feb 09, 2022 | 19.41 | 20.22 | 19.41 | 19.99 | 278,203 | +0.68(+3.52%) |
Feb 08, 2022 | 19.01 | 19.57 | 18.89 | 19.31 | 160,650 | +0.24(+1.26%) |
Feb 07, 2022 | 19.35 | 19.62 | 19.00 | 19.07 | 166,950 | -0.29(-1.50%) |
Feb 04, 2022 | 19.57 | 19.69 | 18.96 | 19.36 | 267,252 | -0.34(-1.73%) |
Feb 03, 2022 | 20.24 | 19.58 | 19.70 | 148,146 | -0.66(-3.24%) | |
Feb 02, 2022 | 20.45 | 20.49 | 19.85 | 20.36 | 199,344 | +0.04(+0.20%) |
Feb 01, 2022 | 20.70 | 20.83 | 19.84 | 20.32 | 169,086 | -0.12(-0.59%) |
Jan 31, 2022 | 19.53 | 20.44 | 273,608 | +0.87(+4.45%) | ||
Jan 28, 2022 | 19.21 | 19.60 | 18.60 | 19.57 | 341,628 | +0.43(+2.25%) |
Jan 27, 2022 | 20.10 | 20.38 | 19.11 | 19.14 | 228,886 | -0.87(-4.35%) |
Jan 26, 2022 | 20.51 | 20.69 | 19.93 | 20.01 | 382,616 | -0.39(-1.91%) |
Jan 25, 2022 | 20.27 | 20.87 | 20.10 | 20.40 | 267,976 | -0.16(-0.78%) |
Jan 24, 2022 | 20.00 | 21.08 | 19.81 | 20.56 | 377,323 | +0.01(+0.05%) |
Jan 21, 2022 | 20.17 | 21.02 | 20.10 | 20.55 | 329,767 | +0.15(+0.74%) |
Jan 20, 2022 | 20.31 | 21.16 | 19.84 | 20.40 | 386,516 | +0.58(+2.93%) |
Jan 19, 2022 | 19.96 | 20.27 | 19.66 | 19.82 | 321,924 | -0.08(-0.40%) |
Jan 18, 2022 | 20.34 | 20.48 | 19.84 | 19.90 | 300,390 | -0.64(-3.12%) |
Jan 14, 2022 | 20.54 | 0 | +0.30(+1.48%) | |||
Jan 13, 2022 | 20.90 | 20.92 | 20.17 | 20.24 | 142,961 | -0.53(-2.55%) |
Jan 12, 2022 | 21.60 | 21.60 | 20.74 | 20.77 | 176,870 | -0.77(-3.57%) |
Jan 11, 2022 | 21.31 | 21.63 | 20.98 | 21.54 | 173,733 | +0.30(+1.41%) |
Jan 10, 2022 | 20.32 | 21.30 | 19.64 | 21.24 | 328,377 | +0.89(+4.37%) |
Jan 07, 2022 | 21.50 | 21.72 | 20.31 | 20.35 | 484,414 | -1.24(-5.74%) |
Jan 06, 2022 | 23.07 | 23.07 | 21.55 | 21.59 | 295,299 | -1.18(-5.18%) |
Jan 05, 2022 | 22.88 | 23.16 | 22.53 | 22.77 | 343,180 | +0.12(+0.53%) |
Jan 04, 2022 | 23.02 | 23.15 | 22.57 | 22.65 | 176,345 | -0.17(-0.74%) |
Jan 03, 2022 | 22.98 | 23.55 | 22.76 | 22.82 | 191,559 | +0.11(+0.48%) |
Dec 31, 2021 | 22.78 | 23.11 | 22.36 | 22.71 | 266,255 | -0.10(-0.44%) |
Dec 30, 2021 | 22.50 | 23.44 | 22.31 | 22.81 | 240,977 | +0.38(+1.69%) |
Dec 29, 2021 | 22.87 | 23.09 | 22.06 | 22.43 | 193,454 | -0.41(-1.80%) |
Dec 28, 2021 | 23.01 | 23.21 | 22.40 | 22.84 | 289,466 | -0.30(-1.30%) |
Dec 27, 2021 | 22.63 | 23.25 | 22.15 | 23.14 | 296,871 | +0.76(+3.40%) |
Dec 23, 2021 | 22.52 | 22.80 | 22.22 | 22.38 | 214,598 | -0.14(-0.62%) |
Dec 22, 2021 | 22.61 | 22.96 | 22.28 | 22.52 | 222,031 | -0.24(-1.05%) |
Dec 21, 2021 | 21.39 | 22.94 | 21.32 | 22.76 | 557,939 | +1.53(+7.21%) |
Dec 20, 2021 | 20.76 | 21.57 | 20.16 | 21.23 | 722,655 | +0.51(+2.46%) |
Dec 17, 2021 | 20.89 | 21.23 | 20.46 | 20.72 | 837,540 | +0.07(+0.34%) |
Dec 16, 2021 | 21.69 | 21.69 | 20.56 | 20.65 | 424,252 | -0.74(-3.46%) |
Dec 15, 2021 | 20.85 | 21.47 | 20.45 | 21.39 | 368,731 | +0.58(+2.79%) |
Dec 14, 2021 | 21.78 | 22.15 | 20.78 | 20.81 | 418,444 | -1.07(-4.89%) |
Dec 13, 2021 | 21.72 | 22.58 | 21.54 | 21.88 | 332,647 | -0.01(-0.05%) |
Dec 10, 2021 | 22.93 | 23.30 | 21.78 | 21.89 | 426,683 | -1.02(-4.46%) |
Dec 09, 2021 | 22.83 | 23.36 | 22.15 | 22.91 | 433,816 | -0.18(-0.77%) |
Dec 08, 2021 | 23.07 | 23.67 | 22.35 | 23.09 | 277,828 | -0.09(-0.40%) |
Dec 07, 2021 | 22.03 | 23.70 | 22.03 | 23.18 | 321,309 | +1.27(+5.81%) |
Dec 06, 2021 | 22.55 | 22.92 | 21.58 | 21.91 | 365,084 | -0.76(-3.36%) |
Dec 03, 2021 | 22.50 | 24.30 | 22.36 | 22.67 | 829,363 | +1.41(+6.64%) |
Dec 02, 2021 | 20.14 | 21.33 | 20.05 | 21.26 | 332,070 | +1.14(+5.67%) |