Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.160 | 8.650 | 7.940 | 8.460 | 672,218 | +0.34(+4.19%) |
Nov 29, 2022 | 8.130 | 8.260 | 8.020 | 8.120 | 398,207 | +0.02(+0.25%) |
Nov 28, 2022 | 8.220 | 8.350 | 8.020 | 8.100 | 533,634 | -0.18(-2.17%) |
Nov 25, 2022 | 8.410 | 8.420 | 8.170 | 8.280 | 216,222 | -0.10(-1.19%) |
Nov 23, 2022 | 8.420 | 8.490 | 8.320 | 8.380 | 288,360 | -0.01(-0.12%) |
Nov 22, 2022 | 8.260 | 8.570 | 8.140 | 8.390 | 369,169 | +0.18(+2.19%) |
Nov 21, 2022 | 7.860 | 8.250 | 7.690 | 8.210 | 685,722 | +0.28(+3.53%) |
Nov 18, 2022 | 8.580 | 8.580 | 7.895 | 7.930 | 574,991 | -0.55(-6.49%) |
Nov 17, 2022 | 8.210 | 8.540 | 8.150 | 8.480 | 524,770 | +0.12(+1.44%) |
Nov 16, 2022 | 8.830 | 8.905 | 8.270 | 8.360 | 721,793 | -0.79(-8.63%) |
Nov 15, 2022 | 8.580 | 9.170 | 8.580 | 9.150 | 701,876 | +0.67(+7.90%) |
Nov 14, 2022 | 9.020 | 9.230 | 8.250 | 8.480 | 966,131 | -0.69(-7.52%) |
Nov 11, 2022 | 9.060 | 9.305 | 8.760 | 9.170 | 664,034 | +0.10(+1.10%) |
Nov 10, 2022 | 7.780 | 9.110 | 7.780 | 9.070 | 1,219,021 | +1.55(+20.61%) |
Nov 09, 2022 | 8.000 | 8.000 | 7.485 | 7.520 | 1,207,791 | -0.51(-6.35%) |
Nov 08, 2022 | 8.600 | 8.620 | 7.910 | 8.030 | 965,046 | -0.56(-6.52%) |
Nov 07, 2022 | 8.270 | 8.680 | 8.090 | 8.590 | 1,139,670 | +0.44(+5.40%) |
Nov 04, 2022 | 8.250 | 8.610 | 7.900 | 8.150 | 1,150,265 | +0.00(+0.00%) |
Nov 03, 2022 | 7.750 | 8.640 | 7.530 | 8.150 | 1,840,456 | +1.16(+16.60%) |
Nov 02, 2022 | 7.490 | 6.960 | 6.990 | 887,115 | -0.49(-6.55%) | |
Nov 01, 2022 | 7.410 | 7.610 | 7.360 | 7.480 | 513,592 | +0.19(+2.61%) |
Oct 31, 2022 | 7.520 | 7.620 | 7.140 | 7.290 | 686,623 | -0.35(-4.58%) |
Oct 28, 2022 | 7.240 | 7.680 | 6.850 | 7.640 | 1,029,364 | +0.38(+5.23%) |
Oct 27, 2022 | 7.210 | 7.350 | 7.095 | 7.260 | 570,838 | +0.13(+1.82%) |
Oct 26, 2022 | 7.320 | 7.355 | 7.070 | 7.130 | 724,618 | -0.22(-2.99%) |
Oct 25, 2022 | 6.800 | 7.370 | 6.780 | 7.350 | 730,317 | +0.56(+8.25%) |
Oct 24, 2022 | 6.400 | 6.830 | 6.230 | 6.790 | 1,156,166 | +0.41(+6.43%) |
Oct 21, 2022 | 6.440 | 6.450 | 6.163 | 6.380 | 478,807 | -0.03(-0.47%) |
Oct 20, 2022 | 6.240 | 6.570 | 6.210 | 6.410 | 587,470 | +0.19(+3.05%) |
Oct 19, 2022 | 6.310 | 6.342 | 6.030 | 6.220 | 660,781 | -0.17(-2.66%) |
Oct 18, 2022 | 6.380 | 6.680 | 6.325 | 6.390 | 585,807 | +0.14(+2.24%) |
Oct 17, 2022 | 6.380 | 6.465 | 6.195 | 6.250 | 476,261 | +0.04(+0.64%) |
Oct 14, 2022 | 6.350 | 6.350 | 6.140 | 6.210 | 440,058 | -0.05(-0.80%) |
Oct 13, 2022 | 6.400 | 6.400 | 6.115 | 6.260 | 690,706 | -0.16(-2.49%) |
Oct 12, 2022 | 6.450 | 6.610 | 6.210 | 6.420 | 765,306 | -0.02(-0.31%) |
Oct 11, 2022 | 6.180 | 6.790 | 6.150 | 6.440 | 868,181 | +0.21(+3.37%) |
Oct 10, 2022 | 5.860 | 6.270 | 5.820 | 6.230 | 697,412 | +0.33(+5.59%) |
Oct 07, 2022 | 6.090 | 6.100 | 5.820 | 5.900 | 796,286 | -0.27(-4.38%) |
Oct 06, 2022 | 6.300 | 6.420 | 6.035 | 6.170 | 648,835 | -0.14(-2.22%) |
Oct 05, 2022 | 6.280 | 6.680 | 6.198 | 6.310 | 661,997 | -0.11(-1.71%) |
Oct 04, 2022 | 6.570 | 6.760 | 6.370 | 6.420 | 955,391 | +0.02(+0.31%) |
Oct 03, 2022 | 6.540 | 6.640 | 6.315 | 6.400 | 890,813 | -0.09(-1.39%) |
Sep 30, 2022 | 6.390 | 6.650 | 6.253 | 6.490 | 1,049,828 | +0.02(+0.31%) |
Sep 29, 2022 | 6.100 | 6.490 | 6.090 | 6.470 | 969,567 | +0.20(+3.19%) |
Sep 28, 2022 | 5.980 | 6.300 | 5.970 | 6.270 | 1,035,605 | +0.29(+4.85%) |
Sep 27, 2022 | 6.320 | 6.450 | 5.915 | 5.980 | 884,294 | -0.25(-4.01%) |
Sep 26, 2022 | 6.080 | 6.410 | 6.080 | 6.230 | 1,207,630 | +0.08(+1.30%) |
Sep 23, 2022 | 6.180 | 6.360 | 6.010 | 6.150 | 716,891 | -0.08(-1.28%) |
Sep 22, 2022 | 6.000 | 6.370 | 5.830 | 6.230 | 1,173,073 | +0.25(+4.18%) |
Sep 21, 2022 | 6.340 | 6.360 | 5.970 | 5.980 | 733,968 | -0.33(-5.23%) |
Sep 20, 2022 | 6.500 | 6.780 | 6.225 | 6.310 | 1,260,710 | -0.15(-2.32%) |
Sep 19, 2022 | 6.110 | 6.540 | 6.015 | 6.460 | 1,524,236 | +0.36(+5.90%) |
Sep 16, 2022 | 6.130 | 6.200 | 5.995 | 6.100 | 969,006 | -0.16(-2.56%) |
Sep 15, 2022 | 6.190 | 6.680 | 6.190 | 6.260 | 1,132,697 | +0.06(+0.97%) |
Sep 14, 2022 | 6.310 | 6.360 | 5.950 | 6.200 | 1,066,177 | -0.13(-2.05%) |
Sep 13, 2022 | 6.570 | 6.640 | 6.240 | 6.330 | 1,322,611 | -0.45(-6.64%) |
Sep 12, 2022 | 6.870 | 6.940 | 6.691 | 6.780 | 793,900 | -0.05(-0.73%) |
Sep 09, 2022 | 6.840 | 6.860 | 6.585 | 6.830 | 801,687 | +0.02(+0.29%) |
Sep 08, 2022 | 6.660 | 6.830 | 6.480 | 6.810 | 929,504 | +0.00(+0.00%) |
Sep 07, 2022 | 6.720 | 6.870 | 6.470 | 6.810 | 1,021,734 | +0.08(+1.19%) |
Sep 06, 2022 | 7.360 | 7.400 | 6.640 | 6.730 | 1,498,539 | -0.68(-9.18%) |
Sep 02, 2022 | 7.800 | 7.870 | 7.280 | 7.410 | 1,120,876 | -0.34(-4.39%) |
Sep 01, 2022 | 8.160 | 8.870 | 7.617 | 7.750 | 1,498,212 | -0.93(-10.71%) |
Aug 31, 2022 | 9.240 | 9.300 | 8.430 | 8.680 | 904,101 | -0.53(-5.75%) |
Aug 30, 2022 | 9.120 | 9.350 | 9.085 | 9.210 | 693,808 | +0.24(+2.68%) |
Aug 29, 2022 | 8.800 | 9.220 | 8.710 | 8.970 | 674,645 | +0.03(+0.34%) |
Aug 26, 2022 | 9.410 | 9.650 | 8.900 | 8.940 | 734,413 | -0.38(-4.08%) |
Aug 25, 2022 | 9.020 | 9.360 | 9.010 | 9.320 | 648,989 | +0.36(+4.02%) |
Aug 24, 2022 | 9.090 | 9.310 | 8.940 | 8.960 | 472,828 | -0.14(-1.54%) |
Aug 23, 2022 | 9.100 | 9.280 | 9.080 | 9.100 | 283,804 | +0.00(+0.00%) |
Aug 22, 2022 | 9.410 | 9.437 | 9.020 | 9.100 | 722,144 | -0.50(-5.21%) |
Aug 19, 2022 | 9.550 | 9.620 | 9.260 | 9.600 | 631,006 | -0.14(-1.44%) |
Aug 18, 2022 | 9.730 | 9.758 | 9.400 | 9.740 | 490,325 | -0.12(-1.22%) |
Aug 17, 2022 | 9.880 | 10.03 | 9.770 | 9.860 | 496,814 | -0.19(-1.89%) |
Aug 16, 2022 | 9.660 | 10.19 | 9.510 | 10.05 | 890,460 | +0.41(+4.25%) |
Aug 15, 2022 | 10.42 | 10.42 | 9.455 | 9.640 | 1,573,299 | -0.76(-7.31%) |
Aug 12, 2022 | 10.62 | 10.68 | 10.37 | 10.40 | 457,077 | -0.12(-1.14%) |
Aug 11, 2022 | 10.70 | 11.10 | 10.48 | 10.52 | 332,001 | -0.10(-0.94%) |
Aug 10, 2022 | 10.51 | 10.72 | 10.38 | 10.62 | 214,750 | +0.38(+3.71%) |
Aug 09, 2022 | 11.11 | 11.18 | 10.05 | 10.24 | 393,187 | -0.94(-8.41%) |
Aug 08, 2022 | 10.69 | 11.43 | 10.69 | 11.18 | 486,534 | +0.63(+5.97%) |
Aug 05, 2022 | 10.63 | 10.66 | 10.36 | 10.55 | 264,506 | -0.18(-1.68%) |
Aug 04, 2022 | 10.95 | 10.98 | 10.64 | 10.73 | 245,696 | -0.20(-1.83%) |
Aug 03, 2022 | 10.51 | 10.95 | 10.45 | 10.93 | 330,816 | +0.61(+5.91%) |
Aug 02, 2022 | 10.40 | 10.47 | 10.23 | 10.32 | 281,800 | -0.21(-1.99%) |
Aug 01, 2022 | 9.950 | 10.61 | 9.900 | 10.53 | 363,213 | +0.56(+5.62%) |
Jul 29, 2022 | 10.06 | 10.48 | 9.915 | 9.970 | 404,541 | -0.06(-0.60%) |
Jul 28, 2022 | 9.850 | 10.10 | 9.630 | 10.03 | 292,733 | +0.18(+1.83%) |
Jul 27, 2022 | 9.840 | 10.11 | 9.720 | 9.850 | 426,624 | +0.10(+1.03%) |
Jul 26, 2022 | 10.08 | 10.08 | 9.705 | 9.750 | 413,173 | -0.57(-5.52%) |
Jul 25, 2022 | 10.65 | 10.72 | 10.23 | 10.32 | 317,580 | -0.31(-2.92%) |
Jul 22, 2022 | 10.68 | 10.79 | 10.47 | 10.63 | 264,127 | -0.09(-0.84%) |
Jul 21, 2022 | 10.72 | 10.79 | 10.52 | 10.72 | 226,154 | -0.10(-0.92%) |
Jul 20, 2022 | 10.68 | 10.99 | 10.62 | 10.82 | 234,358 | +0.17(+1.60%) |
Jul 19, 2022 | 10.40 | 10.67 | 10.32 | 10.65 | 323,301 | +0.43(+4.21%) |
Jul 18, 2022 | 10.40 | 10.49 | 10.11 | 10.22 | 413,459 | -0.03(-0.29%) |
Jul 15, 2022 | 10.19 | 10.35 | 9.980 | 10.25 | 514,791 | +0.24(+2.40%) |
Jul 14, 2022 | 10.00 | 10.11 | 9.780 | 10.01 | 429,868 | -0.05(-0.50%) |
Jul 13, 2022 | 9.540 | 10.09 | 9.480 | 10.06 | 447,350 | +0.24(+2.44%) |
Jul 12, 2022 | 9.710 | 10.01 | 9.710 | 9.820 | 264,103 | +0.12(+1.24%) |
Jul 11, 2022 | 9.940 | 10.07 | 9.600 | 9.700 | 519,570 | -0.35(-3.48%) |
Jul 08, 2022 | 10.07 | 10.19 | 9.790 | 10.05 | 467,883 | -0.20(-1.95%) |
Jul 07, 2022 | 9.550 | 10.26 | 9.550 | 10.25 | 464,866 | +0.66(+6.88%) |
Jul 06, 2022 | 10.08 | 10.13 | 9.565 | 9.590 | 827,043 | -0.54(-5.33%) |
Jul 05, 2022 | 9.500 | 10.16 | 9.250 | 10.13 | 449,483 | +0.54(+5.63%) |
Jul 01, 2022 | 9.560 | 10.02 | 9.345 | 9.590 | 617,478 | +0.08(+0.84%) |
Jun 30, 2022 | 9.800 | 9.975 | 9.450 | 9.510 | 1,264,300 | -0.45(-4.52%) |
Jun 29, 2022 | 10.24 | 10.24 | 9.710 | 9.960 | 746,574 | -0.35(-3.39%) |
Jun 28, 2022 | 10.54 | 10.75 | 10.29 | 10.31 | 487,345 | -0.25(-2.37%) |
Jun 27, 2022 | 11.06 | 11.17 | 10.49 | 10.56 | 553,907 | -0.42(-3.83%) |
Jun 24, 2022 | 10.83 | 11.03 | 10.74 | 10.98 | 1,100,235 | +0.26(+2.43%) |
Jun 23, 2022 | 10.36 | 10.76 | 10.36 | 10.72 | 650,398 | +0.46(+4.48%) |
Jun 22, 2022 | 10.05 | 10.45 | 10.05 | 10.26 | 749,548 | -0.05(-0.48%) |
Jun 21, 2022 | 10.40 | 10.76 | 10.09 | 10.31 | 1,025,780 | +0.24(+2.38%) |
Jun 17, 2022 | 9.560 | 10.14 | 9.560 | 10.07 | 2,621,315 | +0.70(+7.47%) |
Jun 16, 2022 | 9.320 | 9.510 | 9.120 | 9.370 | 1,179,734 | -0.33(-3.40%) |
Jun 15, 2022 | 9.370 | 9.980 | 9.270 | 9.700 | 707,805 | +0.51(+5.55%) |
Jun 14, 2022 | 9.250 | 9.380 | 9.025 | 9.190 | 610,398 | -0.03(-0.33%) |
Jun 13, 2022 | 9.110 | 9.290 | 8.810 | 9.220 | 983,843 | -0.18(-1.91%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.335 | 9.400 | 702,526 | -0.68(-6.75%) |
Jun 09, 2022 | 10.00 | 10.15 | 9.900 | 10.08 | 575,663 | +0.00(+0.00%) |
Jun 08, 2022 | 10.01 | 10.19 | 9.910 | 10.08 | 571,705 | +0.04(+0.40%) |
Jun 07, 2022 | 9.770 | 10.06 | 9.600 | 10.04 | 522,984 | +0.04(+0.40%) |
Jun 06, 2022 | 10.21 | 10.38 | 9.985 | 10.00 | 585,302 | -0.03(-0.30%) |
Jun 03, 2022 | 10.00 | 10.06 | 9.760 | 10.03 | 690,426 | +0.02(+0.20%) |
Jun 02, 2022 | 9.490 | 10.02 | 9.420 | 10.01 | 779,661 | +0.54(+5.70%) |
Jun 01, 2022 | 9.900 | 9.950 | 9.270 | 9.470 | 706,309 | -0.29(-2.97%) |
May 31, 2022 | 9.720 | 9.940 | 9.570 | 9.760 | 939,352 | +0.00(+0.00%) |
May 27, 2022 | 9.790 | 10.02 | 9.455 | 9.760 | 527,511 | +0.02(+0.21%) |
May 26, 2022 | 9.710 | 10.34 | 9.645 | 9.740 | 772,874 | +0.19(+1.99%) |
May 25, 2022 | 8.920 | 9.640 | 8.840 | 9.550 | 935,901 | +0.58(+6.47%) |
May 24, 2022 | 9.180 | 9.180 | 8.870 | 8.970 | 966,283 | -0.44(-4.68%) |
May 23, 2022 | 9.660 | 9.760 | 9.300 | 9.410 | 962,272 | -0.21(-2.18%) |
May 20, 2022 | 10.03 | 10.19 | 9.230 | 9.620 | 1,174,323 | -0.27(-2.73%) |
May 19, 2022 | 9.960 | 10.20 | 9.820 | 9.890 | 955,188 | -0.19(-1.88%) |
May 18, 2022 | 10.49 | 10.55 | 9.905 | 10.08 | 870,199 | -0.72(-6.67%) |
May 17, 2022 | 10.80 | 10.97 | 10.32 | 10.80 | 523,233 | +0.24(+2.27%) |
May 16, 2022 | 10.80 | 10.80 | 10.38 | 10.56 | 769,040 | -0.33(-3.03%) |
May 13, 2022 | 10.67 | 10.97 | 10.40 | 10.89 | 939,756 | +0.45(+4.31%) |
May 12, 2022 | 9.690 | 10.58 | 9.640 | 10.44 | 824,075 | +0.63(+6.42%) |
May 11, 2022 | 10.17 | 10.78 | 9.760 | 9.810 | 1,437,539 | -0.44(-4.29%) |
May 10, 2022 | 10.98 | 11.20 | 10.18 | 10.25 | 1,133,572 | -0.59(-5.44%) |
May 09, 2022 | 11.16 | 11.55 | 10.80 | 10.84 | 999,706 | -0.74(-6.39%) |
May 06, 2022 | 11.48 | 11.87 | 10.98 | 11.58 | 941,367 | +0.09(+0.78%) |
May 05, 2022 | 11.45 | 11.54 | 10.90 | 11.49 | 1,198,892 | -0.22(-1.88%) |
May 04, 2022 | 11.09 | 11.74 | 10.67 | 11.71 | 1,250,554 | +0.58(+5.21%) |
May 03, 2022 | 10.61 | 11.37 | 10.51 | 11.13 | 1,253,629 | +0.51(+4.80%) |
May 02, 2022 | 10.20 | 10.63 | 10.07 | 10.62 | 1,396,494 | +0.42(+4.12%) |
Apr 29, 2022 | 10.22 | 10.73 | 10.06 | 10.20 | 1,876,917 | -0.17(-1.64%) |
Apr 28, 2022 | 9.180 | 10.74 | 9.130 | 10.37 | 3,765,525 | -1.86(-15.21%) |
Apr 27, 2022 | 12.39 | 12.54 | 12.02 | 12.23 | 835,296 | -0.08(-0.65%) |
Apr 26, 2022 | 12.87 | 13.00 | 12.14 | 12.31 | 692,220 | -0.69(-5.31%) |
Apr 25, 2022 | 12.70 | 13.14 | 12.58 | 13.00 | 515,380 | +0.16(+1.25%) |
Apr 22, 2022 | 13.40 | 13.63 | 12.67 | 12.84 | 710,647 | -0.65(-4.82%) |
Apr 21, 2022 | 14.07 | 14.16 | 13.31 | 13.49 | 595,911 | -0.30(-2.18%) |
Apr 20, 2022 | 14.82 | 14.82 | 13.74 | 13.79 | 606,376 | -0.96(-6.51%) |
Apr 19, 2022 | 13.84 | 14.93 | 13.84 | 14.75 | 935,316 | +0.67(+4.76%) |
Apr 18, 2022 | 13.41 | 14.25 | 13.15 | 14.08 | 766,112 | +0.68(+5.07%) |
Apr 14, 2022 | 13.64 | 13.99 | 13.32 | 13.40 | 407,020 | -0.22(-1.62%) |
Apr 13, 2022 | 13.30 | 13.72 | 13.16 | 13.62 | 361,300 | +0.24(+1.79%) |
Apr 12, 2022 | 13.93 | 14.17 | 13.34 | 13.38 | 597,689 | -0.20(-1.47%) |
Apr 11, 2022 | 12.85 | 13.86 | 12.85 | 13.58 | 677,905 | +0.58(+4.46%) |
Apr 08, 2022 | 12.75 | 13.43 | 12.71 | 13.00 | 838,737 | +0.23(+1.80%) |
Apr 07, 2022 | 12.69 | 12.86 | 12.30 | 12.77 | 548,780 | +0.03(+0.24%) |
Apr 06, 2022 | 12.77 | 12.94 | 12.41 | 12.74 | 717,565 | -0.12(-0.93%) |
Apr 05, 2022 | 13.29 | 13.48 | 12.75 | 12.86 | 533,566 | -0.39(-2.94%) |
Apr 04, 2022 | 13.06 | 13.39 | 12.95 | 13.25 | 859,786 | +0.27(+2.08%) |
Apr 01, 2022 | 12.81 | 13.20 | 12.80 | 12.98 | 642,407 | +0.22(+1.72%) |
Mar 31, 2022 | 13.22 | 13.22 | 12.75 | 12.76 | 714,871 | -0.40(-3.04%) |
Mar 30, 2022 | 13.85 | 14.03 | 13.11 | 13.16 | 589,848 | -0.84(-6.00%) |
Mar 29, 2022 | 13.50 | 14.24 | 13.49 | 14.00 | 889,246 | +0.65(+4.87%) |
Mar 28, 2022 | 13.50 | 13.56 | 13.00 | 13.35 | 572,313 | -0.15(-1.11%) |
Mar 25, 2022 | 13.56 | 13.69 | 13.22 | 13.50 | 578,973 | +0.01(+0.07%) |
Mar 24, 2022 | 13.54 | 13.58 | 12.96 | 13.49 | 659,234 | +0.05(+0.37%) |
Mar 23, 2022 | 13.93 | 14.04 | 13.33 | 13.44 | 478,071 | -0.67(-4.75%) |
Mar 22, 2022 | 13.98 | 14.37 | 13.83 | 14.11 | 642,746 | +0.31(+2.25%) |
Mar 21, 2022 | 14.42 | 14.54 | 13.71 | 13.80 | 670,384 | -0.74(-5.09%) |
Mar 18, 2022 | 14.36 | 14.75 | 14.23 | 14.54 | 1,226,659 | +0.07(+0.48%) |
Mar 17, 2022 | 13.70 | 14.48 | 13.49 | 14.47 | 993,722 | +0.22(+1.54%) |
Mar 16, 2022 | 13.54 | 14.29 | 13.42 | 14.25 | 947,887 | +1.12(+8.53%) |
Mar 15, 2022 | 13.23 | 13.66 | 12.76 | 13.13 | 912,463 | +0.01(+0.08%) |
Mar 14, 2022 | 13.43 | 13.56 | 12.54 | 13.12 | 1,045,979 | -0.31(-2.31%) |
Mar 11, 2022 | 14.26 | 14.31 | 13.24 | 13.43 | 613,266 | -0.78(-5.49%) |
Mar 10, 2022 | 14.22 | 14.32 | 13.56 | 14.21 | 735,201 | -0.24(-1.66%) |
Mar 09, 2022 | 14.57 | 14.96 | 14.41 | 14.45 | 662,613 | +0.16(+1.12%) |
Mar 08, 2022 | 13.34 | 14.82 | 13.23 | 14.29 | 791,588 | +0.92(+6.88%) |
Mar 07, 2022 | 14.29 | 14.57 | 13.35 | 13.37 | 910,264 | -0.90(-6.31%) |
Mar 04, 2022 | 14.69 | 15.05 | 14.15 | 14.27 | 653,756 | -0.60(-4.03%) |
Mar 03, 2022 | 15.49 | 15.49 | 14.71 | 14.87 | 655,061 | -0.54(-3.50%) |
Mar 02, 2022 | 14.97 | 15.69 | 14.65 | 15.41 | 642,657 | +0.50(+3.35%) |
Mar 01, 2022 | 15.36 | 15.44 | 14.75 | 14.91 | 707,679 | -0.57(-3.68%) |
Feb 28, 2022 | 15.04 | 15.51 | 14.95 | 15.48 | 1,146,083 | +0.33(+2.18%) |
Feb 25, 2022 | 14.87 | 15.25 | 14.56 | 15.15 | 744,758 | +0.26(+1.75%) |
Feb 24, 2022 | 13.26 | 15.02 | 13.16 | 14.89 | 926,016 | +0.98(+7.05%) |
Feb 23, 2022 | 14.99 | 15.12 | 13.86 | 13.91 | 658,346 | -0.95(-6.39%) |
Feb 22, 2022 | 15.43 | 15.60 | 14.78 | 14.86 | 1,010,690 | -0.75(-4.80%) |
Feb 18, 2022 | 15.61 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.71 | 15.96 | 15.25 | 15.48 | 676,534 | -0.32(-2.03%) |
Feb 16, 2022 | 16.05 | 16.19 | 15.48 | 15.80 | 887,546 | -0.42(-2.59%) |
Feb 15, 2022 | 15.67 | 16.29 | 15.56 | 16.22 | 913,652 | +0.63(+4.04%) |
Feb 14, 2022 | 15.37 | 15.88 | 15.37 | 15.59 | 656,885 | +0.11(+0.71%) |
Feb 11, 2022 | 15.22 | 15.78 | 15.22 | 15.48 | 1,063,112 | +0.27(+1.78%) |
Feb 10, 2022 | 15.85 | 16.17 | 15.11 | 15.21 | 1,192,442 | -0.95(-5.88%) |
Feb 09, 2022 | 16.49 | 16.57 | 15.81 | 16.16 | 747,965 | -0.02(-0.12%) |
Feb 08, 2022 | 15.77 | 16.50 | 15.70 | 16.18 | 791,806 | +0.29(+1.83%) |
Feb 07, 2022 | 16.04 | 16.65 | 15.50 | 15.89 | 806,196 | -0.11(-0.69%) |
Feb 04, 2022 | 15.64 | 16.20 | 15.27 | 16.00 | 1,076,519 | +0.55(+3.56%) |
Feb 03, 2022 | 15.73 | 15.11 | 15.45 | 1,590,751 | -0.49(-3.07%) | |
Feb 02, 2022 | 17.00 | 17.51 | 15.87 | 15.94 | 1,720,502 | -0.78(-4.67%) |
Feb 01, 2022 | 17.07 | 17.38 | 16.56 | 16.72 | 1,619,526 | -0.31(-1.82%) |
Jan 31, 2022 | 16.84 | 17.03 | 2,593,659 | +0.14(+0.80%) | ||
Jan 28, 2022 | 15.01 | 16.94 | 14.72 | 16.89 | 2,611,584 | +1.81(+12.04%) |
Jan 27, 2022 | 13.95 | 15.88 | 13.70 | 15.08 | 9,828,811 | -6.00(-28.46%) |
Jan 26, 2022 | 22.61 | 22.98 | 20.96 | 21.08 | 704,364 | -0.86(-3.92%) |
Jan 25, 2022 | 21.98 | 22.50 | 21.23 | 21.94 | 679,761 | -0.57(-2.53%) |
Jan 24, 2022 | 20.74 | 22.75 | 20.20 | 22.51 | 818,691 | +1.27(+5.98%) |
Jan 21, 2022 | 22.03 | 22.39 | 21.24 | 21.24 | 518,490 | -0.99(-4.45%) |
Jan 20, 2022 | 23.37 | 24.01 | 22.20 | 22.23 | 476,614 | -0.96(-4.14%) |
Jan 19, 2022 | 23.41 | 23.64 | 22.75 | 23.19 | 585,951 | -0.09(-0.39%) |
Jan 18, 2022 | 23.72 | 24.28 | 23.24 | 23.28 | 516,845 | -0.73(-3.04%) |
Jan 14, 2022 | 24.01 | 0 | -1.39(-5.47%) | |||
Jan 13, 2022 | 25.10 | 26.03 | 24.98 | 25.40 | 585,381 | +0.56(+2.25%) |
Jan 12, 2022 | 24.71 | 25.16 | 24.48 | 24.84 | 605,983 | +0.14(+0.57%) |
Jan 11, 2022 | 24.81 | 25.07 | 24.38 | 24.70 | 539,598 | -0.17(-0.68%) |
Jan 10, 2022 | 24.09 | 24.91 | 23.46 | 24.87 | 938,008 | +0.61(+2.51%) |
Jan 07, 2022 | 24.50 | 25.08 | 24.13 | 24.26 | 727,368 | -0.27(-1.10%) |
Jan 06, 2022 | 24.20 | 25.10 | 24.13 | 24.53 | 906,605 | +0.39(+1.62%) |
Jan 05, 2022 | 24.37 | 24.90 | 24.01 | 24.14 | 1,467,427 | -0.10(-0.41%) |
Jan 04, 2022 | 23.89 | 24.34 | 23.60 | 24.24 | 1,066,775 | +0.29(+1.21%) |
Jan 03, 2022 | 23.56 | 24.12 | 23.25 | 23.95 | 1,023,332 | +0.58(+2.48%) |
Dec 31, 2021 | 23.69 | 23.93 | 23.27 | 23.37 | 569,922 | -0.30(-1.27%) |
Dec 30, 2021 | 23.24 | 23.99 | 23.24 | 23.67 | 759,486 | +0.43(+1.85%) |
Dec 29, 2021 | 23.05 | 23.55 | 22.78 | 23.24 | 889,253 | +0.23(+1.00%) |
Dec 28, 2021 | 23.44 | 23.75 | 22.72 | 23.01 | 800,951 | -0.25(-1.07%) |
Dec 27, 2021 | 22.55 | 23.64 | 22.23 | 23.26 | 858,745 | +0.81(+3.61%) |
Dec 23, 2021 | 22.57 | 22.71 | 21.88 | 22.45 | 610,227 | +0.19(+0.85%) |
Dec 22, 2021 | 22.70 | 22.83 | 22.01 | 22.26 | 902,317 | -0.36(-1.59%) |
Dec 21, 2021 | 22.27 | 22.83 | 21.87 | 22.62 | 1,479,726 | +0.66(+3.01%) |
Dec 20, 2021 | 21.96 | 22.10 | 20.95 | 21.96 | 1,213,374 | +0.12(+0.55%) |
Dec 17, 2021 | 21.92 | 22.15 | 21.28 | 21.84 | 979,151 | -0.15(-0.68%) |
Dec 16, 2021 | 22.69 | 22.80 | 21.85 | 21.99 | 1,045,491 | -0.24(-1.08%) |
Dec 15, 2021 | 22.31 | 22.41 | 21.44 | 22.23 | 1,164,029 | -0.02(-0.09%) |
Dec 14, 2021 | 22.25 | 22.57 | 21.82 | 22.25 | 1,182,984 | -0.44(-1.94%) |
Dec 13, 2021 | 23.51 | 23.85 | 22.39 | 22.69 | 1,166,164 | -0.81(-3.45%) |
Dec 10, 2021 | 24.95 | 24.95 | 23.35 | 23.50 | 1,027,380 | -1.28(-5.15%) |
Dec 09, 2021 | 26.22 | 26.49 | 24.67 | 24.78 | 690,828 | -1.60(-6.08%) |
Dec 08, 2021 | 27.22 | 27.27 | 26.35 | 26.38 | 322,196 | -0.87(-3.21%) |
Dec 07, 2021 | 27.93 | 28.00 | 27.16 | 27.25 | 288,654 | +0.30(+1.11%) |
Dec 06, 2021 | 26.58 | 27.41 | 25.29 | 26.96 | 476,207 | +0.43(+1.61%) |
Dec 03, 2021 | 26.45 | 27.18 | 26.07 | 26.53 | 533,458 | -0.27(-0.99%) |
Dec 02, 2021 | 27.02 | 27.41 | 26.18 | 26.79 | 660,559 | -0.37(-1.35%) |