Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.83 | 10.90 | 10.63 | 10.88 | 212,598 | +0.38(+3.62%) |
Nov 29, 2022 | 10.53 | 10.62 | 10.44 | 10.50 | 96,398 | -0.10(-0.94%) |
Nov 28, 2022 | 10.63 | 10.72 | 10.57 | 10.60 | 258,884 | -0.21(-1.94%) |
Nov 25, 2022 | 10.72 | 10.87 | 10.71 | 10.81 | 41,827 | +0.29(+2.76%) |
Nov 23, 2022 | 10.40 | 10.52 | 10.37 | 10.52 | 80,118 | +0.19(+1.84%) |
Nov 22, 2022 | 10.23 | 10.35 | 10.22 | 10.33 | 157,198 | +0.04(+0.39%) |
Nov 21, 2022 | 10.22 | 10.31 | 10.21 | 10.29 | 145,115 | -0.14(-1.34%) |
Nov 18, 2022 | 10.47 | 10.48 | 10.33 | 10.43 | 284,409 | -0.02(-0.19%) |
Nov 17, 2022 | 10.19 | 10.48 | 10.16 | 10.45 | 131,698 | +0.12(+1.16%) |
Nov 16, 2022 | 10.35 | 10.44 | 10.28 | 10.33 | 115,864 | -0.25(-2.36%) |
Nov 15, 2022 | 10.87 | 10.87 | 10.48 | 10.58 | 200,260 | -0.03(-0.28%) |
Nov 14, 2022 | 10.68 | 10.74 | 10.61 | 10.61 | 87,832 | -0.13(-1.21%) |
Nov 11, 2022 | 10.43 | 10.76 | 10.37 | 10.74 | 94,574 | +0.23(+2.19%) |
Nov 10, 2022 | 10.44 | 10.68 | 10.43 | 10.51 | 223,242 | +0.40(+3.93%) |
Nov 09, 2022 | 10.18 | 10.23 | 10.05 | 10.11 | 110,514 | -0.44(-4.15%) |
Nov 08, 2022 | 10.51 | 10.61 | 10.42 | 10.55 | 315,838 | +0.26(+2.55%) |
Nov 07, 2022 | 10.29 | 10.32 | 10.17 | 10.29 | 194,622 | +0.52(+5.30%) |
Nov 04, 2022 | 9.650 | 9.795 | 9.604 | 9.770 | 214,709 | +0.41(+4.44%) |
Nov 03, 2022 | 9.600 | 9.600 | 9.355 | 9.355 | 342,037 | -0.49(-5.03%) |
Nov 02, 2022 | 9.940 | 10.13 | 9.810 | 9.850 | 1,185,888 | -0.78(-7.34%) |
Nov 01, 2022 | 10.79 | 10.81 | 10.58 | 10.63 | 292,864 | +0.16(+1.53%) |
Oct 31, 2022 | 10.50 | 10.56 | 10.45 | 10.47 | 139,432 | +0.19(+1.81%) |
Oct 28, 2022 | 10.21 | 10.31 | 10.13 | 10.28 | 133,244 | -0.17(-1.59%) |
Oct 27, 2022 | 10.57 | 10.66 | 10.44 | 10.45 | 243,215 | -0.35(-3.24%) |
Oct 26, 2022 | 10.70 | 10.88 | 10.70 | 10.80 | 148,625 | +0.04(+0.37%) |
Oct 25, 2022 | 10.64 | 10.76 | 10.61 | 10.76 | 265,415 | +0.21(+1.99%) |
Oct 24, 2022 | 10.45 | 10.58 | 10.38 | 10.55 | 164,031 | +0.02(+0.14%) |
Oct 21, 2022 | 10.29 | 10.54 | 10.29 | 10.54 | 259,723 | +0.34(+3.28%) |
Oct 20, 2022 | 10.18 | 10.37 | 10.13 | 10.20 | 203,874 | +0.24(+2.41%) |
Oct 19, 2022 | 10.11 | 10.15 | 9.910 | 9.960 | 250,518 | -0.52(-4.96%) |
Oct 18, 2022 | 10.54 | 10.57 | 10.38 | 10.48 | 303,417 | +0.44(+4.38%) |
Oct 17, 2022 | 10.07 | 10.18 | 10.01 | 10.04 | 320,602 | +0.23(+2.34%) |
Oct 14, 2022 | 10.04 | 10.10 | 9.810 | 9.810 | 257,723 | +0.02(+0.20%) |
Oct 13, 2022 | 9.300 | 9.854 | 9.260 | 9.790 | 407,098 | +0.33(+3.49%) |
Oct 12, 2022 | 9.430 | 9.510 | 9.380 | 9.460 | 130,844 | +0.27(+2.94%) |
Oct 11, 2022 | 9.165 | 9.300 | 9.100 | 9.190 | 399,097 | -0.29(-3.06%) |
Oct 10, 2022 | 9.660 | 9.710 | 9.420 | 9.480 | 170,568 | +0.30(+3.27%) |
Oct 07, 2022 | 9.260 | 9.270 | 9.150 | 9.180 | 279,060 | -0.26(-2.75%) |
Oct 06, 2022 | 9.450 | 9.520 | 9.410 | 9.440 | 190,772 | -0.13(-1.36%) |
Oct 05, 2022 | 9.500 | 9.620 | 9.450 | 9.570 | 133,246 | -0.42(-4.20%) |
Oct 04, 2022 | 9.760 | 10.02 | 9.760 | 9.990 | 456,153 | +0.51(+5.38%) |
Oct 03, 2022 | 9.390 | 9.520 | 9.380 | 9.480 | 154,164 | +0.40(+4.41%) |
Sep 30, 2022 | 8.980 | 9.190 | 8.950 | 9.080 | 275,005 | +0.31(+3.53%) |
Sep 29, 2022 | 8.900 | 8.900 | 8.610 | 8.770 | 388,168 | -0.45(-4.88%) |
Sep 28, 2022 | 9.030 | 9.240 | 8.940 | 9.220 | 160,360 | +0.08(+0.88%) |
Sep 27, 2022 | 9.240 | 9.310 | 9.110 | 9.140 | 481,460 | +0.15(+1.67%) |
Sep 26, 2022 | 9.070 | 9.200 | 8.930 | 8.990 | 425,858 | -0.04(-0.44%) |
Sep 23, 2022 | 9.200 | 9.210 | 8.980 | 9.030 | 435,068 | -0.47(-4.95%) |
Sep 22, 2022 | 9.520 | 9.540 | 9.400 | 9.500 | 230,681 | -0.21(-2.16%) |
Sep 21, 2022 | 9.880 | 9.920 | 9.710 | 9.710 | 207,270 | -0.15(-1.52%) |
Sep 20, 2022 | 9.920 | 9.975 | 9.800 | 9.860 | 302,051 | -0.24(-2.38%) |
Sep 19, 2022 | 9.870 | 10.13 | 9.850 | 10.10 | 182,772 | +0.19(+1.92%) |
Sep 16, 2022 | 9.780 | 9.938 | 9.577 | 9.910 | 482,092 | -0.52(-4.99%) |
Sep 15, 2022 | 10.41 | 10.47 | 10.31 | 10.43 | 232,065 | -0.38(-3.52%) |
Sep 14, 2022 | 10.78 | 10.90 | 10.75 | 10.81 | 89,090 | -0.01(-0.09%) |
Sep 13, 2022 | 10.92 | 11.04 | 10.80 | 10.82 | 251,531 | -0.50(-4.42%) |
Sep 12, 2022 | 11.18 | 11.33 | 11.18 | 11.32 | 304,966 | +0.32(+2.91%) |
Sep 09, 2022 | 10.93 | 11.07 | 10.93 | 11.00 | 199,493 | +0.17(+1.57%) |
Sep 08, 2022 | 10.72 | 10.86 | 10.68 | 10.83 | 304,986 | -0.22(-1.99%) |
Sep 07, 2022 | 10.82 | 11.06 | 10.78 | 11.05 | 323,880 | +0.22(+2.03%) |
Sep 06, 2022 | 10.94 | 11.01 | 10.72 | 10.83 | 489,182 | -0.56(-4.92%) |
Sep 02, 2022 | 11.65 | 11.65 | 11.30 | 11.39 | 247,661 | -0.22(-1.89%) |
Sep 01, 2022 | 11.64 | 11.71 | 11.50 | 11.61 | 135,005 | -0.39(-3.25%) |
Aug 31, 2022 | 11.92 | 12.04 | 11.87 | 12.00 | 305,556 | -0.13(-1.07%) |
Aug 30, 2022 | 12.39 | 12.40 | 12.05 | 12.13 | 110,958 | -0.16(-1.30%) |
Aug 29, 2022 | 12.08 | 12.39 | 12.04 | 12.29 | 344,642 | +0.07(+0.57%) |
Aug 26, 2022 | 12.49 | 12.60 | 12.22 | 12.22 | 147,167 | -0.56(-4.38%) |
Aug 25, 2022 | 12.74 | 12.88 | 12.69 | 12.78 | 147,442 | +0.13(+1.03%) |
Aug 24, 2022 | 12.64 | 12.74 | 12.60 | 12.65 | 394,509 | +0.05(+0.40%) |
Aug 23, 2022 | 12.49 | 12.73 | 12.49 | 12.60 | 237,866 | -0.18(-1.41%) |
Aug 22, 2022 | 12.93 | 13.03 | 12.71 | 12.78 | 256,988 | -0.49(-3.69%) |
Aug 19, 2022 | 13.16 | 13.41 | 13.14 | 13.27 | 105,665 | -0.06(-0.45%) |
Aug 18, 2022 | 13.53 | 13.53 | 13.31 | 13.33 | 137,204 | -0.23(-1.70%) |
Aug 17, 2022 | 13.69 | 13.69 | 13.45 | 13.56 | 100,957 | -0.34(-2.45%) |
Aug 16, 2022 | 13.84 | 13.92 | 13.78 | 13.90 | 106,054 | +0.25(+1.79%) |
Aug 15, 2022 | 13.72 | 13.75 | 13.61 | 13.65 | 103,838 | -0.23(-1.62%) |
Aug 12, 2022 | 13.86 | 13.94 | 13.72 | 13.88 | 172,833 | -0.71(-4.87%) |
Aug 11, 2022 | 14.62 | 14.70 | 14.56 | 14.59 | 142,758 | -0.05(-0.34%) |
Aug 10, 2022 | 14.74 | 14.79 | 14.61 | 14.64 | 121,539 | +0.41(+2.88%) |
Aug 09, 2022 | 14.17 | 14.30 | 14.10 | 14.23 | 100,604 | +0.07(+0.49%) |
Aug 08, 2022 | 14.32 | 14.37 | 14.13 | 14.16 | 156,981 | -0.16(-1.15%) |
Aug 05, 2022 | 14.45 | 14.61 | 14.21 | 14.32 | 153,023 | -0.82(-5.41%) |
Aug 04, 2022 | 15.23 | 15.31 | 14.90 | 15.14 | 129,385 | +0.57(+3.95%) |
Aug 03, 2022 | 14.49 | 14.63 | 14.41 | 14.57 | 454,594 | +0.78(+5.62%) |
Aug 02, 2022 | 13.77 | 13.90 | 13.73 | 13.79 | 158,857 | +0.20(+1.43%) |
Aug 01, 2022 | 13.69 | 13.74 | 13.57 | 13.60 | 135,223 | -0.02(-0.15%) |
Jul 29, 2022 | 13.36 | 13.65 | 13.31 | 13.62 | 131,139 | +0.24(+1.82%) |
Jul 28, 2022 | 13.32 | 13.40 | 13.14 | 13.38 | 136,760 | +0.58(+4.54%) |
Jul 27, 2022 | 12.72 | 12.80 | 12.56 | 12.79 | 109,201 | +0.27(+2.11%) |
Jul 26, 2022 | 12.59 | 12.63 | 12.45 | 12.53 | 306,282 | -0.04(-0.32%) |
Jul 25, 2022 | 12.71 | 12.72 | 12.50 | 12.57 | 281,516 | +0.15(+1.21%) |
Jul 22, 2022 | 12.47 | 12.51 | 12.35 | 12.42 | 240,473 | -0.21(-1.66%) |
Jul 21, 2022 | 12.60 | 12.67 | 12.51 | 12.63 | 73,675 | -0.02(-0.16%) |
Jul 20, 2022 | 12.49 | 12.66 | 12.45 | 12.65 | 317,070 | -0.01(-0.08%) |
Jul 19, 2022 | 12.49 | 12.70 | 12.49 | 12.66 | 200,206 | +0.20(+1.61%) |
Jul 18, 2022 | 12.27 | 12.68 | 12.24 | 12.46 | 241,925 | +0.60(+5.01%) |
Jul 15, 2022 | 11.74 | 11.89 | 11.65 | 11.87 | 143,076 | +0.35(+2.99%) |
Jul 14, 2022 | 11.48 | 11.54 | 11.39 | 11.52 | 129,073 | +0.02(+0.17%) |
Jul 13, 2022 | 11.40 | 11.58 | 11.36 | 11.50 | 135,911 | +0.05(+0.44%) |
Jul 12, 2022 | 11.62 | 11.62 | 11.42 | 11.45 | 292,477 | -0.14(-1.21%) |
Jul 11, 2022 | 11.66 | 11.71 | 11.56 | 11.59 | 147,603 | -0.45(-3.74%) |
Jul 08, 2022 | 12.04 | 12.09 | 11.92 | 12.04 | 129,749 | +0.29(+2.49%) |
Jul 07, 2022 | 11.73 | 11.83 | 11.70 | 11.75 | 197,652 | +0.77(+6.99%) |
Jul 06, 2022 | 11.01 | 11.06 | 10.90 | 10.98 | 426,645 | -0.15(-1.35%) |
Jul 05, 2022 | 11.10 | 11.16 | 10.94 | 11.13 | 277,762 | -0.58(-4.95%) |
Jul 01, 2022 | 11.69 | 11.78 | 11.45 | 11.71 | 131,378 | +0.06(+0.47%) |
Jun 30, 2022 | 11.52 | 11.74 | 11.52 | 11.65 | 139,039 | -0.36(-2.96%) |
Jun 29, 2022 | 12.06 | 12.10 | 11.98 | 12.01 | 136,608 | +0.09(+0.76%) |
Jun 28, 2022 | 12.24 | 12.32 | 11.90 | 11.92 | 263,859 | -0.41(-3.33%) |
Jun 27, 2022 | 12.33 | 12.43 | 12.31 | 12.33 | 177,089 | +0.21(+1.73%) |
Jun 24, 2022 | 11.87 | 12.14 | 11.84 | 12.12 | 869,815 | +0.58(+5.03%) |
Jun 23, 2022 | 11.77 | 11.82 | 11.45 | 11.54 | 1,047,938 | -0.43(-3.59%) |
Jun 22, 2022 | 12.00 | 12.18 | 11.88 | 11.97 | 345,296 | -0.25(-2.05%) |
Jun 21, 2022 | 12.21 | 12.35 | 12.08 | 12.22 | 201,607 | +0.62(+5.34%) |
Jun 17, 2022 | 11.79 | 11.91 | 11.50 | 11.60 | 440,344 | -0.43(-3.57%) |
Jun 16, 2022 | 11.81 | 12.18 | 11.67 | 12.03 | 200,670 | -0.78(-6.09%) |
Jun 15, 2022 | 12.90 | 12.93 | 12.59 | 12.81 | 184,496 | -0.05(-0.43%) |
Jun 14, 2022 | 12.75 | 12.98 | 12.75 | 12.87 | 217,971 | +0.10(+0.74%) |
Jun 13, 2022 | 12.81 | 12.95 | 12.66 | 12.77 | 260,357 | -0.27(-2.07%) |
Jun 10, 2022 | 12.98 | 13.10 | 12.89 | 13.04 | 245,947 | -0.53(-3.91%) |
Jun 09, 2022 | 13.70 | 13.83 | 13.56 | 13.57 | 157,398 | -0.31(-2.23%) |
Jun 08, 2022 | 13.91 | 14.00 | 13.80 | 13.88 | 1,067,575 | -1.36(-8.92%) |
Jun 07, 2022 | 15.13 | 15.24 | 15.06 | 15.24 | 122,328 | -0.20(-1.30%) |
Jun 06, 2022 | 15.58 | 15.60 | 15.40 | 15.44 | 112,697 | +0.07(+0.46%) |
Jun 03, 2022 | 15.41 | 15.48 | 15.29 | 15.37 | 143,278 | -0.14(-0.90%) |
Jun 02, 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 153,417 | +0.63(+4.23%) |
Jun 01, 2022 | 15.02 | 15.14 | 14.79 | 14.88 | 147,201 | +0.27(+1.85%) |
May 31, 2022 | 14.48 | 14.69 | 14.46 | 14.61 | 199,676 | -0.54(-3.56%) |
May 27, 2022 | 14.53 | 15.15 | 14.50 | 15.15 | 179,204 | +0.34(+2.26%) |
May 26, 2022 | 14.97 | 15.20 | 13.95 | 14.81 | 109,357 | +0.21(+1.40%) |
May 25, 2022 | 14.54 | 14.69 | 14.46 | 14.61 | 100,929 | +0.10(+0.69%) |
May 24, 2022 | 14.72 | 14.78 | 14.30 | 14.51 | 194,259 | -0.27(-1.83%) |
May 23, 2022 | 14.73 | 14.81 | 14.61 | 14.78 | 169,418 | +0.11(+0.75%) |
May 20, 2022 | 14.56 | 14.72 | 14.53 | 14.67 | 122,591 | +0.78(+5.62%) |
May 19, 2022 | 13.73 | 13.99 | 13.69 | 13.89 | 101,173 | -0.26(-1.84%) |
May 18, 2022 | 14.35 | 14.40 | 14.14 | 14.15 | 88,284 | -0.54(-3.71%) |
May 17, 2022 | 14.74 | 14.74 | 14.56 | 14.70 | 261,259 | +0.76(+5.42%) |
May 16, 2022 | 13.69 | 14.00 | 13.58 | 13.94 | 125,829 | -0.05(-0.36%) |
May 13, 2022 | 13.86 | 14.04 | 13.51 | 13.99 | 150,684 | +0.32(+2.34%) |
May 12, 2022 | 13.46 | 13.85 | 13.35 | 13.67 | 134,282 | +0.19(+1.41%) |
May 11, 2022 | 13.78 | 13.88 | 13.47 | 13.48 | 166,178 | -0.72(-5.07%) |
May 10, 2022 | 14.42 | 14.43 | 14.09 | 14.20 | 314,523 | +0.34(+2.45%) |
May 09, 2022 | 14.21 | 14.21 | 13.80 | 13.86 | 119,442 | -1.03(-6.92%) |
May 06, 2022 | 15.17 | 15.23 | 14.79 | 14.89 | 224,985 | -0.22(-1.46%) |
May 05, 2022 | 15.44 | 15.55 | 14.98 | 15.11 | 163,596 | -0.13(-0.85%) |
May 04, 2022 | 14.88 | 15.24 | 14.75 | 15.24 | 106,560 | +0.87(+6.05%) |
May 03, 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 166,772 | +0.10(+0.70%) |
May 02, 2022 | 14.00 | 14.49 | 14.00 | 14.27 | 282,023 | -0.18(-1.25%) |
Apr 29, 2022 | 14.58 | 14.79 | 14.45 | 14.45 | 171,849 | +0.17(+1.19%) |
Apr 28, 2022 | 14.11 | 14.32 | 13.98 | 14.28 | 167,537 | +0.34(+2.44%) |
Apr 27, 2022 | 13.86 | 14.03 | 13.77 | 13.94 | 171,701 | +0.63(+4.77%) |
Apr 26, 2022 | 13.60 | 13.70 | 13.30 | 13.30 | 241,915 | +0.06(+0.49%) |
Apr 25, 2022 | 13.13 | 13.26 | 13.05 | 13.24 | 236,546 | -0.44(-3.22%) |
Apr 22, 2022 | 13.87 | 13.87 | 13.66 | 13.68 | 209,857 | -0.45(-3.18%) |
Apr 21, 2022 | 14.42 | 14.43 | 14.07 | 14.13 | 98,396 | -0.26(-1.81%) |
Apr 20, 2022 | 14.31 | 14.42 | 14.15 | 14.39 | 180,324 | +0.44(+3.13%) |
Apr 19, 2022 | 14.05 | 14.15 | 13.89 | 13.95 | 282,824 | +0.67(+5.07%) |
Apr 18, 2022 | 13.46 | 13.46 | 13.00 | 13.28 | 141,501 | -0.07(-0.52%) |
Apr 14, 2022 | 13.39 | 13.44 | 13.30 | 13.35 | 103,918 | -0.09(-0.67%) |
Apr 13, 2022 | 13.00 | 13.44 | 13.00 | 13.44 | 267,394 | +0.65(+5.08%) |
Apr 12, 2022 | 12.93 | 13.00 | 12.77 | 12.79 | 267,704 | -0.06(-0.47%) |
Apr 11, 2022 | 13.03 | 13.05 | 12.82 | 12.85 | 191,192 | -0.34(-2.58%) |
Apr 08, 2022 | 13.17 | 13.31 | 13.17 | 13.19 | 141,806 | +0.08(+0.61%) |
Apr 07, 2022 | 13.16 | 13.22 | 13.03 | 13.11 | 174,984 | -0.12(-0.91%) |
Apr 06, 2022 | 12.98 | 13.29 | 12.89 | 13.23 | 243,909 | -0.41(-3.01%) |
Apr 05, 2022 | 13.67 | 13.71 | 13.55 | 13.64 | 348,366 | -0.78(-5.41%) |
Apr 04, 2022 | 14.14 | 14.45 | 14.12 | 14.42 | 261,509 | -0.79(-5.19%) |
Apr 01, 2022 | 15.04 | 15.23 | 15.02 | 15.21 | 88,176 | +0.20(+1.33%) |
Mar 31, 2022 | 15.32 | 15.37 | 15.01 | 15.01 | 211,155 | -0.29(-1.90%) |
Mar 30, 2022 | 15.47 | 15.54 | 15.20 | 15.30 | 122,047 | +0.00(+0.00%) |
Mar 29, 2022 | 15.51 | 15.51 | 15.19 | 15.30 | 151,064 | -0.47(-3.01%) |
Mar 28, 2022 | 15.75 | 15.85 | 15.59 | 15.78 | 112,489 | +0.59(+3.85%) |
Mar 25, 2022 | 15.19 | 15.28 | 14.93 | 15.19 | 149,234 | -0.66(-4.13%) |
Mar 24, 2022 | 16.10 | 16.13 | 15.76 | 15.85 | 76,291 | -0.73(-4.43%) |
Mar 23, 2022 | 16.56 | 16.71 | 16.45 | 16.58 | 66,542 | -0.35(-2.07%) |
Mar 22, 2022 | 16.90 | 17.03 | 16.85 | 16.93 | 122,368 | -0.25(-1.46%) |
Mar 21, 2022 | 16.98 | 17.26 | 16.91 | 17.18 | 278,706 | +0.11(+0.64%) |
Mar 18, 2022 | 16.90 | 17.17 | 16.81 | 17.07 | 118,530 | +0.01(+0.06%) |
Mar 17, 2022 | 16.52 | 17.13 | 16.47 | 17.06 | 190,746 | +0.48(+2.90%) |
Mar 16, 2022 | 16.48 | 16.75 | 16.24 | 16.58 | 152,631 | -0.72(-4.16%) |
Mar 15, 2022 | 17.15 | 17.50 | 17.02 | 17.30 | 193,436 | +0.35(+2.06%) |
Mar 14, 2022 | 16.78 | 17.10 | 16.72 | 16.95 | 189,362 | +1.19(+7.55%) |
Mar 11, 2022 | 15.88 | 16.31 | 15.76 | 15.76 | 157,113 | +0.49(+3.21%) |
Mar 10, 2022 | 15.33 | 15.33 | 15.10 | 15.27 | 213,456 | -0.08(-0.52%) |
Mar 09, 2022 | 15.22 | 15.50 | 14.81 | 15.35 | 184,994 | +1.02(+7.12%) |
Mar 08, 2022 | 14.55 | 14.74 | 14.13 | 14.33 | 378,415 | -0.22(-1.55%) |
Mar 07, 2022 | 14.94 | 14.99 | 14.46 | 14.55 | 581,864 | -0.98(-6.34%) |
Mar 04, 2022 | 15.69 | 15.74 | 15.00 | 15.54 | 375,166 | -0.68(-4.19%) |
Mar 03, 2022 | 16.40 | 16.53 | 16.15 | 16.22 | 211,388 | +0.10(+0.62%) |
Mar 02, 2022 | 15.93 | 16.15 | 15.74 | 16.12 | 223,243 | +0.77(+5.02%) |
Mar 01, 2022 | 15.74 | 15.76 | 15.23 | 15.35 | 335,307 | -0.52(-3.28%) |
Feb 28, 2022 | 15.95 | 15.98 | 15.62 | 15.87 | 268,433 | -0.56(-3.41%) |
Feb 25, 2022 | 15.93 | 16.43 | 15.88 | 16.43 | 196,811 | +0.38(+2.37%) |
Feb 24, 2022 | 15.35 | 16.09 | 15.34 | 16.05 | 457,046 | -0.53(-3.19%) |
Feb 23, 2022 | 17.12 | 17.16 | 16.52 | 16.58 | 154,967 | -0.58(-3.36%) |
Feb 22, 2022 | 17.21 | 17.33 | 17.05 | 17.16 | 221,168 | -0.31(-1.77%) |
Feb 18, 2022 | 17.46 | 0 | -0.36(-2.05%) | |||
Feb 17, 2022 | 17.91 | 17.94 | 17.74 | 17.83 | 197,728 | +0.00(+0.00%) |
Feb 16, 2022 | 17.53 | 17.84 | 17.51 | 17.83 | 192,888 | +0.16(+0.91%) |
Feb 15, 2022 | 17.51 | 17.69 | 17.47 | 17.67 | 91,186 | +0.45(+2.58%) |
Feb 14, 2022 | 17.42 | 17.49 | 17.11 | 17.23 | 165,845 | -0.34(-1.96%) |
Feb 11, 2022 | 17.91 | 17.95 | 17.51 | 17.57 | 105,032 | -0.19(-1.07%) |
Feb 10, 2022 | 17.58 | 18.16 | 17.58 | 17.76 | 200,831 | -0.11(-0.62%) |
Feb 09, 2022 | 17.67 | 17.89 | 17.51 | 17.87 | 394,765 | +1.14(+6.79%) |
Feb 08, 2022 | 16.91 | 16.91 | 16.61 | 16.73 | 206,772 | -0.28(-1.62%) |
Feb 07, 2022 | 17.03 | 17.15 | 16.95 | 17.01 | 145,176 | -0.05(-0.29%) |
Feb 04, 2022 | 17.08 | 17.21 | 16.85 | 17.06 | 223,601 | -0.84(-4.69%) |
Feb 03, 2022 | 17.76 | 17.99 | 17.90 | 100,271 | -0.17(-0.94%) | |
Feb 02, 2022 | 17.90 | 18.09 | 17.88 | 18.07 | 136,878 | +0.29(+1.63%) |
Feb 01, 2022 | 17.51 | 17.82 | 17.39 | 17.78 | 114,406 | -0.24(-1.33%) |
Jan 31, 2022 | 17.78 | 18.02 | 17.71 | 18.02 | 164,412 | +0.58(+3.33%) |
Jan 28, 2022 | 17.35 | 17.45 | 17.20 | 17.44 | 80,143 | -0.04(-0.23%) |
Jan 27, 2022 | 17.68 | 17.74 | 17.24 | 17.48 | 126,822 | +0.24(+1.39%) |
Jan 26, 2022 | 17.32 | 17.55 | 17.20 | 17.24 | 242,197 | +0.29(+1.71%) |
Jan 25, 2022 | 16.74 | 16.99 | 16.69 | 16.95 | 283,856 | +0.00(+0.00%) |
Jan 24, 2022 | 16.63 | 16.95 | 16.41 | 16.95 | 246,063 | -0.22(-1.28%) |
Jan 21, 2022 | 17.32 | 17.32 | 17.00 | 17.17 | 288,679 | -0.15(-0.87%) |
Jan 20, 2022 | 17.42 | 17.59 | 17.30 | 17.32 | 239,723 | +0.38(+2.24%) |
Jan 19, 2022 | 16.99 | 17.05 | 16.87 | 16.94 | 272,135 | -0.53(-3.03%) |
Jan 18, 2022 | 17.37 | 17.57 | 17.32 | 17.47 | 291,115 | -0.86(-4.69%) |
Jan 14, 2022 | 18.33 | 0 | -0.68(-3.58%) | |||
Jan 13, 2022 | 18.99 | 19.14 | 18.97 | 19.01 | 161,765 | +0.29(+1.55%) |
Jan 12, 2022 | 18.56 | 18.73 | 18.47 | 18.72 | 259,350 | +0.82(+4.58%) |
Jan 11, 2022 | 17.69 | 17.92 | 17.64 | 17.90 | 699,923 | +0.25(+1.42%) |
Jan 10, 2022 | 17.79 | 17.90 | 17.58 | 17.65 | 771,827 | -0.75(-4.08%) |
Jan 07, 2022 | 18.15 | 18.43 | 18.13 | 18.40 | 69,021 | +0.43(+2.39%) |
Jan 06, 2022 | 18.08 | 18.14 | 17.92 | 17.97 | 70,706 | -0.42(-2.28%) |
Jan 05, 2022 | 18.50 | 18.70 | 18.39 | 18.39 | 127,995 | -0.05(-0.27%) |
Jan 04, 2022 | 18.25 | 18.46 | 18.23 | 18.44 | 146,052 | +0.10(+0.55%) |
Jan 03, 2022 | 18.13 | 18.36 | 18.02 | 18.34 | 296,090 | +0.42(+2.33%) |
Dec 31, 2021 | 17.91 | 18.03 | 17.85 | 17.92 | 44,348 | +0.08(+0.43%) |
Dec 30, 2021 | 18.04 | 18.04 | 17.83 | 17.84 | 160,346 | -0.27(-1.51%) |
Dec 29, 2021 | 17.93 | 18.13 | 17.88 | 18.12 | 112,441 | +0.27(+1.50%) |
Dec 28, 2021 | 17.73 | 17.86 | 17.70 | 17.85 | 109,412 | +0.03(+0.17%) |
Dec 27, 2021 | 17.53 | 17.82 | 17.49 | 17.82 | 150,386 | +0.42(+2.41%) |
Dec 23, 2021 | 17.27 | 17.43 | 17.25 | 17.40 | 156,529 | +0.17(+0.99%) |
Dec 22, 2021 | 17.08 | 17.25 | 17.04 | 17.23 | 143,066 | +0.18(+1.03%) |
Dec 21, 2021 | 16.93 | 17.08 | 16.86 | 17.05 | 173,265 | +0.04(+0.26%) |
Dec 20, 2021 | 16.99 | 17.10 | 16.92 | 17.01 | 130,295 | +0.51(+3.09%) |
Dec 17, 2021 | 16.53 | 16.67 | 16.50 | 16.50 | 92,977 | -0.31(-1.84%) |
Dec 16, 2021 | 16.88 | 16.94 | 16.73 | 16.81 | 227,223 | +0.29(+1.76%) |
Dec 15, 2021 | 16.26 | 16.52 | 16.17 | 16.52 | 111,022 | +0.56(+3.54%) |
Dec 14, 2021 | 16.04 | 16.06 | 15.90 | 15.96 | 120,490 | -0.26(-1.63%) |
Dec 13, 2021 | 16.36 | 16.36 | 16.21 | 16.22 | 93,513 | +0.04(+0.22%) |
Dec 10, 2021 | 16.13 | 16.21 | 16.08 | 16.18 | 114,683 | -0.12(-0.71%) |
Dec 09, 2021 | 16.32 | 16.37 | 16.29 | 16.30 | 88,056 | +0.10(+0.62%) |
Dec 08, 2021 | 16.00 | 16.20 | 15.93 | 16.20 | 70,966 | +0.58(+3.71%) |
Dec 07, 2021 | 15.52 | 15.67 | 15.52 | 15.62 | 144,006 | +0.44(+2.90%) |
Dec 06, 2021 | 15.28 | 15.29 | 15.08 | 15.18 | 73,671 | -0.12(-0.78%) |
Dec 03, 2021 | 15.44 | 15.46 | 15.14 | 15.30 | 83,100 | +0.12(+0.79%) |
Dec 02, 2021 | 14.94 | 15.23 | 14.94 | 15.18 | 189,335 | +0.13(+0.86%) |