Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6100 | 0.6100 | 0.5826 | 0.5952 | 187,783 | -0.01(-1.78%) |
Nov 29, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6060 | 369,279 | +0.01(+2.02%) |
Nov 28, 2022 | 0.5997 | 0.6029 | 0.5800 | 0.5940 | 616,141 | +0.01(+2.24%) |
Nov 25, 2022 | 0.5588 | 0.5817 | 0.5525 | 0.5810 | 209,665 | +0.03(+5.16%) |
Nov 23, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5525 | 720,050 | +0.02(+3.68%) |
Nov 22, 2022 | 0.5300 | 0.5499 | 0.5100 | 0.5329 | 758,158 | +0.02(+4.47%) |
Nov 21, 2022 | 0.6000 | 0.5990 | 0.5031 | 0.5101 | 627,539 | -0.08(-12.92%) |
Nov 18, 2022 | 0.5900 | 0.5999 | 0.5800 | 0.5858 | 270,128 | +0.02(+3.13%) |
Nov 17, 2022 | 0.5964 | 0.6000 | 0.5510 | 0.5680 | 481,939 | -0.03(-5.32%) |
Nov 16, 2022 | 0.6091 | 0.6100 | 0.5805 | 0.5999 | 505,063 | +0.02(+3.34%) |
Nov 15, 2022 | 0.6795 | 0.6955 | 0.5700 | 0.5805 | 1,885,247 | -0.11(-16.15%) |
Nov 14, 2022 | 0.6900 | 0.7144 | 0.6600 | 0.6923 | 1,208,781 | +0.04(+6.51%) |
Nov 11, 2022 | 0.5699 | 0.7081 | 0.5510 | 0.6500 | 2,887,781 | +0.08(+14.46%) |
Nov 10, 2022 | 0.5700 | 0.6200 | 0.5321 | 0.5679 | 4,971,219 | +0.01(+1.87%) |
Nov 09, 2022 | 0.7590 | 0.7590 | 0.5218 | 0.5575 | 9,940,479 | -0.72(-56.45%) |
Nov 08, 2022 | 1.450 | 1.560 | 1.220 | 1.280 | 2,067,409 | -0.98(-43.36%) |
Nov 07, 2022 | 2.450 | 2.450 | 2.230 | 2.260 | 296,524 | -0.22(-8.87%) |
Nov 04, 2022 | 2.500 | 2.545 | 2.350 | 2.480 | 143,577 | -0.08(-3.13%) |
Nov 03, 2022 | 2.460 | 2.560 | 2.400 | 2.560 | 163,050 | +0.05(+1.99%) |
Nov 02, 2022 | 2.690 | 2.690 | 2.390 | 2.510 | 228,919 | -0.18(-6.69%) |
Nov 01, 2022 | 2.600 | 2.760 | 2.510 | 2.690 | 170,898 | +0.08(+3.07%) |
Oct 31, 2022 | 2.470 | 2.690 | 2.420 | 2.610 | 224,713 | +0.08(+3.16%) |
Oct 28, 2022 | 2.230 | 2.540 | 2.190 | 2.530 | 367,154 | +0.33(+15.00%) |
Oct 27, 2022 | 2.070 | 2.250 | 2.056 | 2.200 | 193,770 | +0.11(+5.26%) |
Oct 26, 2022 | 1.970 | 2.150 | 1.955 | 2.090 | 173,440 | +0.08(+3.98%) |
Oct 25, 2022 | 2.050 | 2.150 | 1.940 | 2.010 | 377,875 | -0.06(-2.90%) |
Oct 24, 2022 | 1.980 | 2.090 | 1.900 | 2.070 | 267,896 | +0.06(+2.99%) |
Oct 21, 2022 | 1.800 | 2.030 | 1.790 | 2.010 | 375,791 | +0.17(+9.24%) |
Oct 20, 2022 | 1.750 | 1.877 | 1.700 | 1.840 | 212,426 | +0.10(+5.75%) |
Oct 19, 2022 | 1.750 | 1.751 | 1.630 | 1.740 | 385,262 | -0.02(-1.14%) |
Oct 18, 2022 | 1.800 | 1.860 | 1.730 | 1.760 | 346,713 | -0.03(-1.68%) |
Oct 17, 2022 | 1.810 | 1.910 | 1.760 | 1.790 | 291,118 | -0.05(-2.72%) |
Oct 14, 2022 | 1.800 | 1.870 | 1.760 | 1.840 | 186,722 | +0.04(+2.22%) |
Oct 13, 2022 | 1.620 | 1.820 | 1.580 | 1.800 | 260,226 | +0.09(+5.26%) |
Oct 12, 2022 | 1.650 | 1.740 | 1.600 | 1.710 | 269,102 | +0.02(+1.18%) |
Oct 11, 2022 | 1.500 | 1.720 | 1.420 | 1.690 | 461,352 | +0.10(+6.29%) |
Oct 10, 2022 | 1.650 | 1.700 | 1.550 | 1.590 | 312,114 | -0.08(-4.79%) |
Oct 07, 2022 | 1.680 | 1.790 | 1.570 | 1.670 | 671,356 | -0.06(-3.47%) |
Oct 06, 2022 | 1.720 | 1.780 | 1.620 | 1.730 | 727,582 | +0.01(+0.58%) |
Oct 05, 2022 | 1.810 | 1.878 | 1.620 | 1.720 | 1,174,233 | -0.17(-8.99%) |
Oct 04, 2022 | 2.160 | 2.170 | 1.810 | 1.890 | 4,975,292 | -0.30(-13.70%) |
Oct 03, 2022 | 1.850 | 2.270 | 1.780 | 2.190 | 2,186,393 | +0.34(+18.38%) |
Sep 30, 2022 | 1.570 | 1.900 | 1.570 | 1.850 | 1,235,392 | +0.22(+13.50%) |
Sep 29, 2022 | 1.610 | 1.655 | 1.520 | 1.630 | 563,107 | +0.00(+0.00%) |
Sep 28, 2022 | 1.380 | 1.630 | 1.330 | 1.630 | 1,062,591 | +0.21(+14.79%) |
Sep 27, 2022 | 1.430 | 1.740 | 1.370 | 1.420 | 4,354,792 | +0.00(+0.00%) |
Sep 26, 2022 | 1.450 | 1.530 | 1.310 | 1.420 | 2,493,573 | -0.21(-12.88%) |
Sep 23, 2022 | 1.160 | 2.100 | 1.160 | 1.630 | 40,327,752 | +0.46(+39.32%) |
Sep 22, 2022 | 1.240 | 1.270 | 1.130 | 1.170 | 847,041 | -0.16(-12.03%) |
Sep 21, 2022 | 1.520 | 1.540 | 1.310 | 1.330 | 1,135,147 | -0.22(-14.19%) |
Sep 20, 2022 | 1.540 | 1.640 | 1.485 | 1.550 | 461,457 | -0.06(-3.73%) |
Sep 19, 2022 | 1.820 | 1.830 | 1.525 | 1.610 | 1,194,667 | -0.34(-17.44%) |
Sep 16, 2022 | 2.190 | 2.190 | 1.830 | 1.950 | 1,447,042 | -0.25(-11.36%) |
Sep 15, 2022 | 2.260 | 2.300 | 2.200 | 2.200 | 547,068 | -0.10(-4.35%) |
Sep 14, 2022 | 2.560 | 2.560 | 2.300 | 2.300 | 895,466 | -0.26(-10.16%) |
Sep 13, 2022 | 2.510 | 2.750 | 2.410 | 2.560 | 1,831,327 | -0.14(-5.19%) |
Sep 12, 2022 | 2.450 | 2.850 | 2.310 | 2.700 | 2,718,375 | +0.26(+10.66%) |
Sep 09, 2022 | 2.610 | 2.920 | 2.410 | 2.440 | 1,895,915 | -0.08(-3.17%) |
Sep 08, 2022 | 2.300 | 2.750 | 2.210 | 2.520 | 2,288,465 | +0.35(+16.13%) |
Sep 07, 2022 | 2.300 | 2.511 | 2.150 | 2.170 | 1,928,270 | -0.06(-2.69%) |
Sep 06, 2022 | 2.530 | 2.530 | 2.190 | 2.230 | 538,780 | -0.30(-11.86%) |
Sep 02, 2022 | 2.490 | 2.670 | 2.440 | 2.530 | 490,766 | +0.05(+2.02%) |
Sep 01, 2022 | 2.650 | 2.710 | 2.450 | 2.480 | 469,664 | -0.27(-9.82%) |
Aug 31, 2022 | 2.670 | 2.780 | 2.529 | 2.750 | 365,291 | -0.03(-1.08%) |
Aug 30, 2022 | 3.120 | 3.120 | 2.700 | 2.780 | 650,343 | -0.32(-10.32%) |
Aug 29, 2022 | 3.230 | 3.390 | 2.950 | 3.100 | 1,070,858 | -0.15(-4.62%) |
Aug 26, 2022 | 3.500 | 3.645 | 3.212 | 3.250 | 1,275,847 | -1.12(-25.63%) |
Aug 25, 2022 | 4.700 | 4.838 | 4.207 | 4.370 | 1,027,436 | -0.10(-2.29%) |
Aug 24, 2022 | 4.357 | 4.500 | 4.250 | 4.473 | 201,302 | +0.00(+0.00%) |
Aug 23, 2022 | 4.500 | 4.650 | 4.350 | 4.473 | 191,650 | -0.12(-2.67%) |
Aug 22, 2022 | 4.750 | 4.912 | 4.390 | 4.595 | 251,455 | -0.37(-7.41%) |
Aug 19, 2022 | 4.875 | 5.112 | 4.700 | 4.963 | 253,439 | -0.29(-5.48%) |
Aug 18, 2022 | 5.250 | 5.375 | 5.000 | 5.250 | 204,823 | -0.25(-4.46%) |
Aug 17, 2022 | 6.000 | 6.003 | 5.250 | 5.495 | 276,080 | -0.50(-8.42%) |
Aug 16, 2022 | 6.250 | 6.250 | 5.638 | 6.000 | 244,385 | -0.27(-4.31%) |
Aug 15, 2022 | 6.250 | 6.487 | 6.055 | 6.270 | 295,200 | -0.12(-1.80%) |
Aug 12, 2022 | 6.500 | 6.750 | 6.027 | 6.385 | 287,145 | -0.66(-9.30%) |
Aug 11, 2022 | 7.125 | 7.375 | 7.025 | 7.040 | 217,541 | -0.05(-0.71%) |
Aug 10, 2022 | 7.030 | 7.250 | 7.000 | 7.090 | 188,471 | +0.16(+2.31%) |
Aug 09, 2022 | 7.320 | 7.325 | 6.625 | 6.930 | 242,466 | -0.57(-7.60%) |
Aug 08, 2022 | 7.000 | 7.850 | 7.000 | 7.500 | 619,051 | +0.75(+11.15%) |
Aug 05, 2022 | 6.500 | 6.750 | 6.500 | 6.747 | 308,950 | +0.28(+4.37%) |
Aug 04, 2022 | 6.320 | 6.500 | 6.263 | 6.465 | 320,524 | +0.21(+3.44%) |
Aug 03, 2022 | 6.160 | 6.500 | 6.000 | 6.250 | 383,902 | -0.16(-2.46%) |
Aug 02, 2022 | 6.400 | 6.465 | 6.025 | 6.407 | 552,134 | -0.33(-4.90%) |
Aug 01, 2022 | 7.250 | 7.372 | 6.250 | 6.737 | 1,053,593 | +0.51(+8.19%) |
Jul 29, 2022 | 8.680 | 9.342 | 6.003 | 6.228 | 2,819,847 | -1.90(-23.35%) |
Jul 28, 2022 | 5.875 | 9.700 | 5.500 | 8.125 | 10,707,030 | +3.38(+71.05%) |
Jul 27, 2022 | 4.438 | 4.750 | 4.325 | 4.750 | 167,108 | +0.43(+10.08%) |
Jul 26, 2022 | 4.945 | 4.945 | 4.270 | 4.315 | 192,952 | -0.38(-8.14%) |
Jul 25, 2022 | 5.000 | 5.000 | 4.638 | 4.697 | 121,685 | -0.19(-3.94%) |
Jul 22, 2022 | 5.345 | 5.372 | 4.790 | 4.890 | 106,679 | -0.50(-9.28%) |
Jul 21, 2022 | 5.240 | 5.428 | 5.058 | 5.390 | 61,510 | +0.15(+2.86%) |
Jul 20, 2022 | 5.125 | 5.245 | 5.088 | 5.240 | 59,188 | +0.20(+3.87%) |
Jul 19, 2022 | 5.105 | 5.200 | 4.875 | 5.045 | 90,994 | +0.12(+2.49%) |
Jul 18, 2022 | 5.250 | 5.482 | 4.900 | 4.923 | 100,274 | -0.18(-3.48%) |
Jul 15, 2022 | 5.027 | 5.250 | 5.005 | 5.100 | 82,933 | +0.01(+0.15%) |
Jul 14, 2022 | 5.500 | 5.690 | 5.025 | 5.093 | 112,662 | -0.49(-8.74%) |
Jul 13, 2022 | 5.625 | 5.740 | 5.500 | 5.580 | 78,941 | -0.34(-5.82%) |
Jul 12, 2022 | 6.000 | 6.048 | 5.750 | 5.925 | 56,503 | +0.06(+0.98%) |
Jul 11, 2022 | 6.250 | 6.400 | 5.755 | 5.867 | 139,238 | -0.53(-8.25%) |
Jul 08, 2022 | 6.253 | 6.652 | 6.253 | 6.395 | 276,013 | -0.08(-1.20%) |
Jul 07, 2022 | 6.030 | 6.473 | 6.013 | 6.473 | 76,807 | +0.28(+4.52%) |
Jul 06, 2022 | 6.000 | 6.213 | 6.000 | 6.192 | 98,200 | +0.14(+2.36%) |
Jul 05, 2022 | 6.250 | 6.350 | 5.800 | 6.050 | 265,470 | -0.09(-1.47%) |
Jul 01, 2022 | 6.553 | 6.710 | 6.000 | 6.140 | 94,393 | -0.36(-5.54%) |
Jun 30, 2022 | 7.000 | 7.000 | 6.250 | 6.500 | 135,941 | -0.65(-9.12%) |
Jun 29, 2022 | 6.527 | 8.250 | 6.527 | 7.152 | 391,382 | +0.60(+9.16%) |
Jun 28, 2022 | 6.500 | 6.970 | 6.500 | 6.553 | 179,100 | -0.07(-1.09%) |
Jun 27, 2022 | 6.310 | 6.697 | 6.045 | 6.625 | 161,624 | +0.25(+4.00%) |
Jun 24, 2022 | 6.750 | 6.860 | 6.312 | 6.370 | 1,053,973 | -0.50(-7.35%) |
Jun 23, 2022 | 6.250 | 6.875 | 6.250 | 6.875 | 277,618 | +0.26(+3.93%) |
Jun 22, 2022 | 6.250 | 6.657 | 5.765 | 6.615 | 333,411 | +0.08(+1.22%) |
Jun 21, 2022 | 7.500 | 7.562 | 6.500 | 6.535 | 498,941 | -0.44(-6.27%) |
Jun 17, 2022 | 10.03 | 10.50 | 6.875 | 6.973 | 1,620,595 | -1.03(-12.87%) |
Jun 16, 2022 | 9.175 | 9.250 | 8.000 | 8.002 | 133,100 | -1.15(-12.59%) |
Jun 15, 2022 | 8.975 | 9.412 | 8.265 | 9.155 | 115,859 | -0.11(-1.21%) |
Jun 14, 2022 | 9.500 | 10.46 | 8.867 | 9.268 | 167,275 | -0.38(-3.91%) |
Jun 13, 2022 | 8.250 | 9.750 | 8.188 | 9.645 | 166,636 | +0.91(+10.42%) |
Jun 10, 2022 | 9.500 | 9.500 | 8.375 | 8.735 | 125,823 | -0.52(-5.57%) |
Jun 09, 2022 | 9.500 | 10.47 | 8.232 | 9.250 | 433,580 | -0.32(-3.32%) |
Jun 08, 2022 | 7.367 | 10.48 | 7.183 | 9.568 | 568,180 | +2.12(+28.42%) |
Jun 07, 2022 | 7.250 | 7.942 | 7.175 | 7.450 | 227,384 | -0.12(-1.59%) |
Jun 06, 2022 | 5.888 | 8.225 | 5.888 | 7.570 | 571,442 | +1.49(+24.56%) |
Jun 03, 2022 | 5.447 | 6.077 | 5.372 | 6.077 | 194,534 | +0.46(+8.09%) |
Jun 02, 2022 | 5.110 | 5.700 | 5.075 | 5.622 | 248,593 | +0.40(+7.71%) |
Jun 01, 2022 | 5.250 | 5.425 | 5.032 | 5.220 | 139,508 | -0.28(-5.09%) |
May 31, 2022 | 5.447 | 5.603 | 5.005 | 5.500 | 207,420 | +0.23(+4.36%) |
May 27, 2022 | 4.750 | 5.385 | 4.588 | 5.270 | 305,032 | +0.44(+9.22%) |
May 26, 2022 | 4.758 | 4.963 | 4.558 | 4.825 | 240,437 | +0.20(+4.38%) |
May 25, 2022 | 4.923 | 4.923 | 4.500 | 4.622 | 425,217 | -0.39(-7.83%) |
May 24, 2022 | 5.388 | 5.497 | 5.000 | 5.015 | 475,203 | -0.33(-6.26%) |
May 23, 2022 | 6.750 | 6.850 | 4.875 | 5.350 | 977,986 | -1.17(-17.88%) |
May 20, 2022 | 8.390 | 8.500 | 6.250 | 6.515 | 1,823,855 | -12.39(-65.54%) |
May 19, 2022 | 17.97 | 19.43 | 17.06 | 18.91 | 69,848 | +1.11(+6.24%) |
May 18, 2022 | 18.00 | 18.25 | 17.00 | 17.80 | 75,611 | -0.26(-1.44%) |
May 17, 2022 | 16.25 | 18.44 | 16.25 | 18.06 | 83,840 | +1.86(+11.45%) |
May 16, 2022 | 14.50 | 16.48 | 14.25 | 16.20 | 89,328 | +1.63(+11.20%) |
May 13, 2022 | 13.50 | 15.00 | 13.50 | 14.57 | 132,776 | +0.74(+5.33%) |
May 12, 2022 | 14.50 | 15.31 | 13.49 | 13.83 | 124,625 | -0.70(-4.80%) |
May 11, 2022 | 16.75 | 16.92 | 14.30 | 14.53 | 124,410 | -1.95(-11.85%) |
May 10, 2022 | 15.95 | 17.85 | 15.46 | 16.48 | 114,350 | +0.98(+6.34%) |
May 09, 2022 | 15.75 | 15.94 | 14.00 | 15.50 | 117,482 | -0.13(-0.82%) |
May 06, 2022 | 13.49 | 17.25 | 12.82 | 15.63 | 369,159 | +1.70(+12.17%) |
May 05, 2022 | 14.10 | 14.10 | 13.25 | 13.93 | 105,871 | -0.05(-0.36%) |
May 04, 2022 | 14.75 | 14.70 | 13.03 | 13.98 | 134,414 | -0.22(-1.57%) |
May 03, 2022 | 14.25 | 15.92 | 13.76 | 14.21 | 181,062 | -0.06(-0.40%) |
May 02, 2022 | 12.75 | 14.68 | 12.50 | 14.26 | 127,228 | +2.01(+16.40%) |
Apr 29, 2022 | 11.88 | 17.50 | 11.88 | 12.25 | 216,513 | +0.61(+5.24%) |
Apr 28, 2022 | 12.75 | 12.75 | 11.53 | 11.64 | 108,132 | -0.55(-4.51%) |
Apr 27, 2022 | 13.18 | 13.38 | 12.19 | 12.19 | 105,313 | -0.81(-6.25%) |
Apr 26, 2022 | 13.00 | 13.62 | 12.75 | 13.01 | 93,498 | -0.14(-1.07%) |
Apr 25, 2022 | 13.62 | 13.99 | 13.00 | 13.14 | 92,631 | -0.65(-4.69%) |
Apr 22, 2022 | 13.50 | 14.20 | 13.25 | 13.79 | 80,973 | -0.21(-1.53%) |
Apr 21, 2022 | 13.75 | 14.50 | 13.50 | 14.01 | 84,462 | +0.41(+3.00%) |
Apr 20, 2022 | 12.75 | 14.01 | 12.15 | 13.60 | 125,126 | +1.24(+10.08%) |
Apr 19, 2022 | 12.75 | 12.74 | 11.75 | 12.36 | 127,572 | -0.32(-2.54%) |
Apr 18, 2022 | 13.50 | 13.75 | 12.63 | 12.68 | 102,860 | -0.53(-3.99%) |
Apr 14, 2022 | 13.43 | 14.10 | 12.75 | 13.21 | 145,746 | -0.43(-3.14%) |
Apr 13, 2022 | 15.00 | 14.97 | 13.46 | 13.63 | 152,390 | -1.14(-7.75%) |
Apr 12, 2022 | 18.25 | 18.95 | 14.00 | 14.78 | 609,217 | -6.72(-31.27%) |
Apr 11, 2022 | 12.87 | 33.25 | 12.44 | 21.50 | 1,273,795 | +8.31(+63.00%) |
Apr 08, 2022 | 13.75 | 14.00 | 12.69 | 13.19 | 75,379 | -0.30(-2.26%) |
Apr 07, 2022 | 13.72 | 14.14 | 13.38 | 13.49 | 52,374 | -0.26(-1.85%) |
Apr 06, 2022 | 13.75 | 14.25 | 13.19 | 13.75 | 91,901 | -0.04(-0.31%) |
Apr 05, 2022 | 14.25 | 14.50 | 13.32 | 13.79 | 69,237 | -0.41(-2.89%) |
Apr 04, 2022 | 13.75 | 14.50 | 13.26 | 14.20 | 112,559 | -0.72(-4.84%) |
Apr 01, 2022 | 15.25 | 15.66 | 14.60 | 14.93 | 70,631 | -0.21(-1.40%) |
Mar 31, 2022 | 15.32 | 15.72 | 14.47 | 15.14 | 98,040 | +0.01(+0.10%) |
Mar 30, 2022 | 15.62 | 15.88 | 14.61 | 15.12 | 106,988 | -0.65(-4.15%) |
Mar 29, 2022 | 16.00 | 16.25 | 15.53 | 15.78 | 70,083 | +0.05(+0.33%) |
Mar 28, 2022 | 16.47 | 16.92 | 15.29 | 15.72 | 103,345 | -0.59(-3.60%) |
Mar 25, 2022 | 17.00 | 17.23 | 16.00 | 16.31 | 72,284 | -0.81(-4.74%) |
Mar 24, 2022 | 17.25 | 17.25 | 16.65 | 17.12 | 51,182 | +0.21(+1.24%) |
Mar 23, 2022 | 17.39 | 17.52 | 16.62 | 16.91 | 106,139 | -0.64(-3.67%) |
Mar 22, 2022 | 17.75 | 18.38 | 16.80 | 17.56 | 76,801 | -0.18(-1.00%) |
Mar 21, 2022 | 20.00 | 20.00 | 17.50 | 17.74 | 86,580 | -0.84(-4.50%) |
Mar 18, 2022 | 20.50 | 20.50 | 18.50 | 18.57 | 159,470 | -2.15(-10.36%) |
Mar 17, 2022 | 19.25 | 20.73 | 17.56 | 20.72 | 113,634 | +3.59(+20.99%) |
Mar 16, 2022 | 17.50 | 17.85 | 16.88 | 17.12 | 69,541 | -0.11(-0.64%) |
Mar 15, 2022 | 17.50 | 18.00 | 17.04 | 17.23 | 64,026 | -0.02(-0.10%) |
Mar 14, 2022 | 18.50 | 18.75 | 16.77 | 17.25 | 81,718 | -1.50(-7.99%) |
Mar 11, 2022 | 20.32 | 20.50 | 18.07 | 18.75 | 62,375 | -1.20(-6.03%) |
Mar 10, 2022 | 20.61 | 20.61 | 19.38 | 19.95 | 48,785 | -1.05(-4.99%) |
Mar 09, 2022 | 20.18 | 21.00 | 20.00 | 21.00 | 41,701 | +1.16(+5.83%) |
Mar 08, 2022 | 20.00 | 20.82 | 19.53 | 19.84 | 52,684 | -0.16(-0.79%) |
Mar 07, 2022 | 20.47 | 21.01 | 20.00 | 20.00 | 46,929 | -0.71(-3.43%) |
Mar 04, 2022 | 21.73 | 21.73 | 20.50 | 20.71 | 31,713 | -0.43(-2.05%) |
Mar 03, 2022 | 21.57 | 21.95 | 20.98 | 21.14 | 41,487 | -0.12(-0.59%) |
Mar 02, 2022 | 22.31 | 22.31 | 21.25 | 21.27 | 47,231 | -1.16(-5.18%) |
Mar 01, 2022 | 22.75 | 23.25 | 22.00 | 22.43 | 22,702 | +0.00(+0.01%) |
Feb 28, 2022 | 23.00 | 23.75 | 22.31 | 22.43 | 36,007 | -0.83(-3.57%) |
Feb 25, 2022 | 23.00 | 23.50 | 22.25 | 23.26 | 26,057 | +0.39(+1.71%) |
Feb 24, 2022 | 20.50 | 23.06 | 21.25 | 22.87 | 37,637 | +0.84(+3.84%) |
Feb 23, 2022 | 22.70 | 23.54 | 21.54 | 22.02 | 29,254 | -1.18(-5.07%) |
Feb 22, 2022 | 21.25 | 24.25 | 21.25 | 23.20 | 45,847 | +1.72(+8.02%) |
Feb 18, 2022 | 21.48 | 0 | -0.39(-1.81%) | |||
Feb 17, 2022 | 22.01 | 22.50 | 21.50 | 21.87 | 24,695 | -0.31(-1.42%) |
Feb 16, 2022 | 22.50 | 22.49 | 21.62 | 22.18 | 20,266 | -0.17(-0.74%) |
Feb 15, 2022 | 21.75 | 22.50 | 21.62 | 22.35 | 36,138 | +0.75(+3.45%) |
Feb 14, 2022 | 22.75 | 23.00 | 21.52 | 21.61 | 43,683 | -1.43(-6.20%) |
Feb 11, 2022 | 24.18 | 24.92 | 22.72 | 23.03 | 61,066 | -1.28(-5.26%) |
Feb 10, 2022 | 23.50 | 25.75 | 23.12 | 24.31 | 92,664 | +0.19(+0.78%) |
Feb 09, 2022 | 23.39 | 24.43 | 23.25 | 24.12 | 37,456 | +0.62(+2.66%) |
Feb 08, 2022 | 23.38 | 23.97 | 22.75 | 23.50 | 22,511 | -0.51(-2.11%) |
Feb 07, 2022 | 23.86 | 24.39 | 23.18 | 24.01 | 33,756 | +0.41(+1.76%) |
Feb 04, 2022 | 24.12 | 24.12 | 22.52 | 23.59 | 47,042 | +0.30(+1.28%) |
Feb 03, 2022 | 25.25 | 23.25 | 23.30 | 48,621 | -2.20(-8.65%) | |
Feb 02, 2022 | 26.25 | 26.50 | 23.25 | 25.50 | 92,397 | -0.25(-0.97%) |
Feb 01, 2022 | 25.00 | 26.00 | 23.25 | 25.75 | 63,248 | +1.00(+4.04%) |
Jan 31, 2022 | 21.75 | 24.75 | 112,875 | +3.30(+15.37%) | ||
Jan 28, 2022 | 20.38 | 21.73 | 19.77 | 21.45 | 46,514 | +1.55(+7.76%) |
Jan 27, 2022 | 20.75 | 21.11 | 19.50 | 19.91 | 34,472 | -0.61(-2.97%) |
Jan 26, 2022 | 20.50 | 21.74 | 20.12 | 20.52 | 48,952 | +0.12(+0.60%) |
Jan 25, 2022 | 20.75 | 21.62 | 20.08 | 20.39 | 58,108 | -0.11(-0.51%) |
Jan 24, 2022 | 20.00 | 20.71 | 18.76 | 20.50 | 80,213 | +0.59(+2.99%) |
Jan 21, 2022 | 21.50 | 21.75 | 19.75 | 19.91 | 70,434 | -0.95(-4.53%) |
Jan 20, 2022 | 20.75 | 22.55 | 20.75 | 20.85 | 38,567 | +0.26(+1.26%) |
Jan 19, 2022 | 20.50 | 21.00 | 20.25 | 20.59 | 23,547 | +0.06(+0.30%) |
Jan 18, 2022 | 21.75 | 21.75 | 20.50 | 20.53 | 31,517 | -1.39(-6.32%) |
Jan 14, 2022 | 21.91 | 0 | +1.31(+6.37%) | |||
Jan 13, 2022 | 20.75 | 21.12 | 20.25 | 20.60 | 44,030 | -0.15(-0.72%) |
Jan 12, 2022 | 22.89 | 22.89 | 20.75 | 20.75 | 64,879 | -1.32(-5.97%) |
Jan 11, 2022 | 21.88 | 22.70 | 21.27 | 22.07 | 23,865 | +0.32(+1.49%) |
Jan 10, 2022 | 22.75 | 22.66 | 21.25 | 21.74 | 38,927 | -0.07(-0.31%) |
Jan 07, 2022 | 22.00 | 22.80 | 21.32 | 21.81 | 57,839 | -0.05(-0.25%) |
Jan 06, 2022 | 22.75 | 22.94 | 21.15 | 21.86 | 37,546 | -0.47(-2.12%) |
Jan 05, 2022 | 24.12 | 24.34 | 21.76 | 22.34 | 50,327 | -1.68(-7.00%) |
Jan 04, 2022 | 26.50 | 26.75 | 23.97 | 24.02 | 60,736 | -2.48(-9.36%) |
Jan 03, 2022 | 23.00 | 26.50 | 23.00 | 26.50 | 77,014 | +3.94(+17.45%) |
Dec 31, 2021 | 21.62 | 23.00 | 21.62 | 22.56 | 64,259 | +0.67(+3.06%) |
Dec 30, 2021 | 21.35 | 23.00 | 20.92 | 21.89 | 92,762 | +0.57(+2.67%) |
Dec 29, 2021 | 23.25 | 23.21 | 20.90 | 21.32 | 102,060 | -1.60(-7.00%) |
Dec 28, 2021 | 24.81 | 24.81 | 22.87 | 22.93 | 83,076 | -1.75(-7.08%) |
Dec 27, 2021 | 25.00 | 25.25 | 24.50 | 24.68 | 73,434 | -0.23(-0.93%) |
Dec 23, 2021 | 23.91 | 25.25 | 23.89 | 24.91 | 97,565 | +0.90(+3.77%) |
Dec 22, 2021 | 24.25 | 25.00 | 23.78 | 24.00 | 110,408 | -0.60(-2.44%) |
Dec 21, 2021 | 25.00 | 25.25 | 24.16 | 24.60 | 59,250 | -0.40(-1.59%) |
Dec 20, 2021 | 24.00 | 25.50 | 23.50 | 25.00 | 83,722 | +0.00(+0.00%) |
Dec 17, 2021 | 24.98 | 26.00 | 24.32 | 25.00 | 95,528 | -0.25(-0.99%) |
Dec 16, 2021 | 25.00 | 26.25 | 24.84 | 25.25 | 43,977 | -0.75(-2.88%) |
Dec 15, 2021 | 25.00 | 26.38 | 24.03 | 26.00 | 65,542 | +1.00(+4.00%) |
Dec 14, 2021 | 24.00 | 26.12 | 24.02 | 25.00 | 64,467 | +1.07(+4.48%) |
Dec 13, 2021 | 25.10 | 25.25 | 23.00 | 23.93 | 119,405 | -1.32(-5.24%) |
Dec 10, 2021 | 26.00 | 26.00 | 25.25 | 25.25 | 44,618 | -0.25(-0.98%) |
Dec 09, 2021 | 27.00 | 27.50 | 25.50 | 25.50 | 70,298 | -2.25(-8.11%) |
Dec 08, 2021 | 27.25 | 28.50 | 26.62 | 27.75 | 82,435 | +1.00(+3.74%) |
Dec 07, 2021 | 25.50 | 27.75 | 25.27 | 26.75 | 86,888 | +1.25(+4.90%) |
Dec 06, 2021 | 25.25 | 25.75 | 24.50 | 25.50 | 65,305 | -0.25(-0.97%) |
Dec 03, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 70,394 | -1.50(-5.50%) |
Dec 02, 2021 | 25.25 | 27.75 | 25.25 | 27.25 | 91,530 | +2.00(+7.92%) |