Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.240 | 9.341 | 9.120 | 9.190 | 147,995 | -0.21(-2.23%) |
Dec 29, 2022 | 9.340 | 9.460 | 9.330 | 9.400 | 92,951 | -0.05(-0.53%) |
Dec 28, 2022 | 9.420 | 9.601 | 9.360 | 9.450 | 102,054 | -0.05(-0.53%) |
Dec 27, 2022 | 9.490 | 9.700 | 9.420 | 9.500 | 463,032 | +0.04(+0.42%) |
Dec 23, 2022 | 9.560 | 9.630 | 9.350 | 9.460 | 251,450 | -0.28(-2.87%) |
Dec 22, 2022 | 9.510 | 9.840 | 9.487 | 9.740 | 204,291 | -0.24(-2.40%) |
Dec 21, 2022 | 10.25 | 10.33 | 9.870 | 9.980 | 219,640 | +0.00(+0.00%) |
Dec 20, 2022 | 9.740 | 10.01 | 9.740 | 9.980 | 326,431 | +1.13(+12.77%) |
Dec 19, 2022 | 8.970 | 9.040 | 8.820 | 8.850 | 295,838 | -0.18(-1.99%) |
Dec 16, 2022 | 9.170 | 9.320 | 8.810 | 9.030 | 230,284 | -0.73(-7.48%) |
Dec 15, 2022 | 10.07 | 10.22 | 9.690 | 9.760 | 507,830 | -0.06(-0.61%) |
Dec 14, 2022 | 9.650 | 9.841 | 9.650 | 9.820 | 275,930 | +0.53(+5.71%) |
Dec 13, 2022 | 9.040 | 9.350 | 9.040 | 9.290 | 426,497 | +0.55(+6.29%) |
Dec 12, 2022 | 8.540 | 8.850 | 8.402 | 8.740 | 299,889 | -0.45(-4.90%) |
Dec 09, 2022 | 9.080 | 9.320 | 9.080 | 9.190 | 183,485 | +0.18(+2.00%) |
Dec 08, 2022 | 8.810 | 9.040 | 8.790 | 9.010 | 236,213 | +0.61(+7.26%) |
Dec 07, 2022 | 8.250 | 8.450 | 8.250 | 8.400 | 155,201 | -0.04(-0.47%) |
Dec 06, 2022 | 8.120 | 8.469 | 8.060 | 8.440 | 793,591 | +0.47(+5.90%) |
Dec 05, 2022 | 7.880 | 8.000 | 7.880 | 7.970 | 525,972 | +0.27(+3.51%) |
Dec 02, 2022 | 7.610 | 7.700 | 7.590 | 7.700 | 126,685 | -0.01(-0.13%) |
Dec 01, 2022 | 7.700 | 7.765 | 7.550 | 7.710 | 258,618 | -0.15(-1.91%) |
Nov 30, 2022 | 7.730 | 7.940 | 7.722 | 7.860 | 217,709 | +0.32(+4.24%) |
Nov 29, 2022 | 7.380 | 7.600 | 7.250 | 7.540 | 152,273 | -0.12(-1.57%) |
Nov 28, 2022 | 7.730 | 7.800 | 7.520 | 7.660 | 547,552 | -0.16(-2.05%) |
Nov 25, 2022 | 7.690 | 7.880 | 7.680 | 7.820 | 365,450 | +0.44(+5.96%) |
Nov 23, 2022 | 7.190 | 7.420 | 7.190 | 7.380 | 316,880 | +0.31(+4.38%) |
Nov 22, 2022 | 7.020 | 7.080 | 6.820 | 7.070 | 400,549 | -0.30(-4.07%) |
Nov 21, 2022 | 7.210 | 7.380 | 7.150 | 7.370 | 230,247 | +0.28(+3.95%) |
Nov 18, 2022 | 7.050 | 7.190 | 7.050 | 7.090 | 111,020 | -0.10(-1.39%) |
Nov 17, 2022 | 7.120 | 7.300 | 7.110 | 7.190 | 224,008 | -0.16(-2.18%) |
Nov 16, 2022 | 7.710 | 7.710 | 7.210 | 7.350 | 341,185 | -0.36(-4.67%) |
Nov 15, 2022 | 7.900 | 8.100 | 7.690 | 7.710 | 915,772 | -0.49(-5.98%) |
Nov 14, 2022 | 8.200 | 8.300 | 8.190 | 8.200 | 191,255 | +0.00(+0.00%) |
Nov 11, 2022 | 8.120 | 8.290 | 8.110 | 8.200 | 228,730 | +0.31(+3.93%) |
Nov 10, 2022 | 7.800 | 7.980 | 7.610 | 7.890 | 196,946 | -0.01(-0.13%) |
Nov 09, 2022 | 7.760 | 7.970 | 7.760 | 7.900 | 191,528 | +0.20(+2.60%) |
Nov 08, 2022 | 7.600 | 7.790 | 7.600 | 7.700 | 204,239 | +0.13(+1.72%) |
Nov 07, 2022 | 7.620 | 8.170 | 7.530 | 7.570 | 478,935 | -0.15(-1.94%) |
Nov 04, 2022 | 7.710 | 7.925 | 7.661 | 7.720 | 262,782 | +0.35(+4.75%) |
Nov 03, 2022 | 7.440 | 7.550 | 7.310 | 7.370 | 188,224 | -0.30(-3.91%) |
Nov 02, 2022 | 7.480 | 7.670 | 398,333 | +0.26(+3.51%) | ||
Nov 01, 2022 | 7.220 | 7.450 | 7.210 | 7.410 | 112,161 | +0.31(+4.37%) |
Oct 31, 2022 | 7.090 | 7.130 | 6.935 | 7.100 | 433,402 | -0.61(-7.91%) |
Oct 28, 2022 | 7.640 | 7.720 | 7.524 | 7.710 | 73,471 | -0.04(-0.52%) |
Oct 27, 2022 | 7.820 | 7.900 | 7.640 | 7.750 | 148,949 | -0.34(-4.20%) |
Oct 26, 2022 | 8.090 | 8.190 | 7.940 | 8.090 | 191,126 | -0.26(-3.11%) |
Oct 25, 2022 | 8.360 | 8.450 | 8.250 | 8.350 | 120,621 | -0.13(-1.53%) |
Oct 24, 2022 | 8.730 | 8.810 | 8.422 | 8.480 | 117,499 | -0.33(-3.75%) |
Oct 21, 2022 | 8.700 | 9.000 | 8.668 | 8.810 | 95,286 | +0.10(+1.15%) |
Oct 20, 2022 | 8.880 | 8.890 | 8.660 | 8.710 | 113,171 | -0.24(-2.68%) |
Oct 19, 2022 | 9.100 | 9.210 | 8.650 | 8.950 | 145,103 | -0.24(-2.61%) |
Oct 18, 2022 | 9.320 | 9.494 | 9.010 | 9.190 | 181,114 | +0.36(+4.08%) |
Oct 17, 2022 | 8.990 | 9.030 | 8.800 | 8.830 | 212,470 | -0.38(-4.13%) |
Oct 14, 2022 | 9.190 | 9.350 | 9.041 | 9.210 | 373,737 | +0.52(+5.98%) |
Oct 13, 2022 | 8.870 | 8.890 | 8.670 | 8.690 | 155,477 | -0.40(-4.40%) |
Oct 12, 2022 | 9.160 | 9.240 | 8.980 | 9.090 | 149,000 | -0.25(-2.68%) |
Oct 11, 2022 | 9.350 | 9.480 | 9.145 | 9.340 | 197,610 | +0.14(+1.52%) |
Oct 10, 2022 | 9.340 | 9.390 | 9.010 | 9.200 | 127,496 | -0.50(-5.15%) |
Oct 07, 2022 | 9.550 | 9.820 | 9.550 | 9.700 | 98,339 | +0.01(+0.10%) |
Oct 06, 2022 | 9.730 | 9.930 | 9.550 | 9.690 | 212,388 | -0.41(-4.06%) |
Oct 05, 2022 | 10.08 | 10.23 | 9.960 | 10.10 | 172,884 | -0.25(-2.42%) |
Oct 04, 2022 | 9.960 | 10.40 | 9.950 | 10.35 | 195,702 | +1.21(+13.24%) |
Oct 03, 2022 | 9.080 | 9.260 | 8.973 | 9.140 | 205,213 | +0.10(+1.11%) |
Sep 30, 2022 | 8.920 | 9.510 | 8.900 | 9.040 | 93,677 | +0.08(+0.89%) |
Sep 29, 2022 | 9.130 | 9.182 | 8.690 | 8.960 | 443,970 | -0.62(-6.47%) |
Sep 28, 2022 | 9.680 | 9.685 | 9.290 | 9.580 | 244,220 | -0.81(-7.80%) |
Sep 27, 2022 | 10.02 | 10.41 | 10.02 | 10.39 | 145,476 | +0.34(+3.38%) |
Sep 26, 2022 | 9.990 | 10.20 | 9.990 | 10.05 | 182,744 | -0.22(-2.14%) |
Sep 23, 2022 | 10.25 | 10.47 | 10.13 | 10.27 | 804,818 | +0.33(+3.32%) |
Sep 22, 2022 | 9.860 | 10.09 | 9.860 | 9.940 | 127,725 | -0.11(-1.09%) |
Sep 21, 2022 | 10.10 | 10.15 | 9.740 | 10.05 | 246,892 | -0.20(-1.95%) |
Sep 20, 2022 | 10.20 | 10.50 | 10.17 | 10.25 | 500,519 | +1.07(+11.66%) |
Sep 19, 2022 | 9.070 | 9.260 | 9.070 | 9.180 | 131,718 | +0.11(+1.21%) |
Sep 16, 2022 | 8.860 | 9.090 | 8.690 | 9.070 | 228,036 | -0.07(-0.77%) |
Sep 15, 2022 | 9.260 | 9.260 | 9.000 | 9.140 | 110,258 | -0.25(-2.66%) |
Sep 14, 2022 | 9.580 | 9.650 | 9.160 | 9.390 | 469,702 | -0.36(-3.69%) |
Sep 13, 2022 | 9.800 | 9.910 | 9.660 | 9.750 | 345,311 | +0.20(+2.09%) |
Sep 12, 2022 | 9.130 | 9.640 | 9.130 | 9.550 | 520,077 | +0.92(+10.66%) |
Sep 09, 2022 | 8.470 | 8.750 | 8.470 | 8.630 | 236,609 | -0.15(-1.71%) |
Sep 08, 2022 | 8.450 | 8.880 | 8.450 | 8.780 | 263,833 | +0.53(+6.42%) |
Sep 07, 2022 | 8.550 | 8.680 | 8.100 | 8.250 | 348,294 | +0.26(+3.25%) |
Sep 06, 2022 | 8.030 | 8.090 | 7.770 | 7.990 | 533,612 | -0.79(-9.00%) |
Sep 02, 2022 | 9.020 | 9.040 | 8.750 | 8.780 | 403,482 | +0.05(+0.57%) |
Sep 01, 2022 | 8.480 | 8.846 | 8.400 | 8.730 | 996,712 | +0.89(+11.35%) |
Aug 31, 2022 | 7.290 | 7.950 | 7.240 | 7.840 | 648,594 | +0.64(+8.89%) |
Aug 30, 2022 | 7.480 | 7.480 | 6.750 | 7.200 | 1,201,488 | -0.66(-8.40%) |
Aug 29, 2022 | 7.900 | 8.070 | 7.812 | 7.860 | 449,412 | -0.06(-0.76%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.920 | 7.920 | 282,018 | -0.05(-0.63%) |
Aug 25, 2022 | 8.030 | 8.060 | 7.890 | 7.970 | 549,615 | -0.58(-6.78%) |
Aug 24, 2022 | 8.370 | 8.580 | 8.210 | 8.550 | 216,328 | -0.15(-1.72%) |
Aug 23, 2022 | 8.940 | 8.980 | 8.580 | 8.700 | 275,541 | -0.51(-5.54%) |
Aug 22, 2022 | 9.160 | 9.260 | 9.046 | 9.210 | 129,164 | -0.10(-1.07%) |
Aug 19, 2022 | 9.200 | 9.420 | 9.200 | 9.310 | 100,574 | -0.11(-1.17%) |
Aug 18, 2022 | 9.310 | 9.460 | 9.260 | 9.420 | 256,292 | -0.35(-3.58%) |
Aug 17, 2022 | 9.820 | 10.00 | 9.640 | 9.770 | 92,752 | -0.22(-2.20%) |
Aug 16, 2022 | 9.850 | 10.03 | 9.850 | 9.990 | 69,994 | +0.10(+1.01%) |
Aug 15, 2022 | 10.25 | 10.36 | 9.663 | 9.890 | 382,057 | -0.65(-6.17%) |
Aug 12, 2022 | 10.40 | 10.57 | 10.25 | 10.54 | 309,684 | -0.35(-3.21%) |
Aug 11, 2022 | 10.99 | 11.03 | 10.67 | 10.89 | 352,201 | -0.69(-5.96%) |
Aug 10, 2022 | 11.55 | 11.70 | 11.40 | 11.58 | 230,828 | +0.02(+0.17%) |
Aug 09, 2022 | 11.34 | 11.72 | 11.34 | 11.56 | 287,627 | +0.33(+2.94%) |
Aug 08, 2022 | 11.43 | 11.73 | 11.21 | 11.23 | 297,474 | +0.13(+1.17%) |
Aug 05, 2022 | 11.17 | 11.35 | 10.85 | 11.10 | 297,024 | +0.28(+2.59%) |
Aug 04, 2022 | 10.56 | 11.11 | 10.50 | 10.82 | 282,608 | -0.01(-0.09%) |
Aug 03, 2022 | 11.30 | 11.39 | 10.69 | 10.83 | 395,629 | -0.95(-8.06%) |
Aug 02, 2022 | 12.05 | 12.19 | 11.58 | 11.78 | 552,547 | -0.87(-6.88%) |
Aug 01, 2022 | 12.64 | 12.69 | 12.53 | 12.65 | 124,251 | +0.23(+1.85%) |
Jul 29, 2022 | 12.23 | 12.42 | 12.08 | 12.42 | 233,000 | -0.37(-2.89%) |
Jul 28, 2022 | 12.72 | 12.84 | 12.53 | 12.79 | 328,147 | -0.52(-3.91%) |
Jul 27, 2022 | 12.95 | 13.41 | 12.95 | 13.31 | 141,032 | -0.16(-1.19%) |
Jul 26, 2022 | 13.04 | 13.49 | 13.04 | 13.47 | 198,105 | +0.19(+1.43%) |
Jul 25, 2022 | 13.81 | 13.99 | 13.17 | 13.28 | 238,193 | -1.32(-9.04%) |
Jul 22, 2022 | 14.65 | 14.77 | 14.49 | 14.60 | 245,827 | -0.05(-0.34%) |
Jul 21, 2022 | 14.72 | 14.86 | 14.51 | 14.65 | 85,850 | +0.11(+0.76%) |
Jul 20, 2022 | 14.80 | 15.11 | 14.47 | 14.54 | 186,410 | -0.27(-1.82%) |
Jul 19, 2022 | 15.35 | 15.35 | 14.69 | 14.81 | 191,417 | -0.47(-3.08%) |
Jul 18, 2022 | 15.63 | 15.66 | 15.00 | 15.28 | 161,157 | -0.71(-4.44%) |
Jul 15, 2022 | 15.56 | 16.07 | 15.56 | 15.99 | 80,774 | +0.81(+5.34%) |
Jul 14, 2022 | 14.86 | 15.18 | 14.65 | 15.18 | 100,113 | +0.70(+4.83%) |
Jul 13, 2022 | 14.32 | 14.50 | 14.10 | 14.48 | 232,021 | +0.62(+4.47%) |
Jul 12, 2022 | 14.38 | 14.42 | 13.80 | 13.86 | 173,203 | -1.16(-7.72%) |
Jul 11, 2022 | 15.02 | 15.20 | 14.92 | 15.02 | 159,321 | -0.27(-1.77%) |
Jul 08, 2022 | 15.57 | 15.59 | 15.26 | 15.29 | 350,749 | -0.62(-3.90%) |
Jul 07, 2022 | 15.52 | 15.97 | 15.51 | 15.91 | 226,112 | +0.96(+6.42%) |
Jul 06, 2022 | 15.30 | 15.48 | 14.92 | 14.95 | 266,029 | -0.95(-5.97%) |
Jul 05, 2022 | 15.96 | 15.99 | 15.79 | 15.90 | 54,825 | -1.21(-7.07%) |
Jul 01, 2022 | 16.90 | 17.16 | 16.90 | 17.11 | 14,124 | -0.06(-0.35%) |
Jun 30, 2022 | 17.10 | 17.40 | 17.08 | 17.17 | 200,746 | +0.44(+2.63%) |
Jun 29, 2022 | 16.34 | 16.92 | 16.34 | 16.73 | 228,085 | +0.70(+4.37%) |
Jun 28, 2022 | 15.69 | 16.18 | 15.60 | 16.03 | 113,814 | -0.34(-2.08%) |
Jun 27, 2022 | 16.63 | 16.70 | 16.25 | 16.37 | 295,395 | -0.53(-3.14%) |
Jun 24, 2022 | 16.83 | 17.10 | 16.62 | 16.90 | 94,264 | -0.68(-3.87%) |
Jun 23, 2022 | 17.31 | 17.80 | 17.31 | 17.58 | 185,966 | +0.79(+4.71%) |
Jun 22, 2022 | 17.11 | 17.18 | 16.58 | 16.79 | 687,670 | -1.50(-8.20%) |
Jun 21, 2022 | 17.92 | 18.37 | 17.75 | 18.29 | 231,605 | -1.87(-9.28%) |
Jun 17, 2022 | 20.00 | 20.30 | 20.00 | 20.16 | 80,140 | +0.47(+2.39%) |
Jun 16, 2022 | 19.55 | 19.86 | 19.55 | 19.69 | 97,051 | +0.14(+0.72%) |
Jun 15, 2022 | 19.70 | 19.82 | 19.37 | 19.55 | 69,724 | -0.33(-1.66%) |
Jun 14, 2022 | 19.66 | 20.00 | 19.66 | 19.88 | 38,147 | +0.74(+3.87%) |
Jun 13, 2022 | 19.15 | 19.32 | 19.06 | 19.14 | 65,223 | -0.71(-3.58%) |
Jun 10, 2022 | 19.52 | 20.02 | 19.52 | 19.85 | 265,643 | +0.49(+2.53%) |
Jun 09, 2022 | 19.01 | 19.45 | 19.01 | 19.36 | 146,924 | +0.12(+0.62%) |
Jun 08, 2022 | 19.59 | 19.65 | 19.10 | 19.24 | 468,201 | -1.11(-5.45%) |
Jun 07, 2022 | 20.63 | 20.63 | 20.26 | 20.35 | 186,351 | -1.11(-5.17%) |
Jun 06, 2022 | 21.71 | 21.82 | 21.25 | 21.46 | 185,918 | -0.55(-2.50%) |
Jun 03, 2022 | 21.81 | 22.20 | 21.81 | 22.01 | 187,352 | +0.01(+0.05%) |
Jun 02, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 82,008 | +0.11(+0.50%) |
Jun 01, 2022 | 22.10 | 22.28 | 21.70 | 21.89 | 240,879 | -0.30(-1.35%) |
May 31, 2022 | 21.91 | 22.71 | 21.91 | 22.19 | 500,231 | +0.71(+3.31%) |
May 27, 2022 | 21.42 | 21.78 | 21.28 | 21.48 | 228,054 | -1.07(-4.75%) |
May 26, 2022 | 22.30 | 22.61 | 22.18 | 22.55 | 225,468 | -0.42(-1.83%) |
May 25, 2022 | 22.55 | 23.21 | 22.43 | 22.97 | 115,482 | -0.42(-1.80%) |
May 24, 2022 | 23.26 | 23.55 | 23.18 | 23.39 | 57,039 | -1.21(-4.92%) |
May 23, 2022 | 24.50 | 24.77 | 24.18 | 24.60 | 160,005 | -0.82(-3.23%) |
May 20, 2022 | 24.99 | 25.49 | 24.17 | 25.42 | 211,931 | +0.45(+1.80%) |
May 19, 2022 | 24.94 | 25.21 | 24.78 | 24.97 | 259,052 | -0.81(-3.14%) |
May 18, 2022 | 25.73 | 26.07 | 25.02 | 25.78 | 490,373 | +1.15(+4.67%) |
May 17, 2022 | 24.40 | 24.76 | 24.40 | 24.63 | 90,385 | +1.29(+5.53%) |
May 16, 2022 | 23.39 | 23.63 | 23.18 | 23.34 | 96,183 | +0.22(+0.95%) |
May 13, 2022 | 23.18 | 23.18 | 22.78 | 23.12 | 118,865 | -0.07(-0.30%) |
May 12, 2022 | 23.23 | 23.39 | 22.99 | 23.19 | 222,491 | -0.71(-2.97%) |
May 11, 2022 | 23.94 | 24.18 | 23.76 | 23.90 | 201,151 | +0.51(+2.18%) |
May 10, 2022 | 23.61 | 23.75 | 23.20 | 23.39 | 89,784 | -0.49(-2.05%) |
May 09, 2022 | 24.08 | 24.20 | 23.81 | 23.88 | 246,471 | +0.13(+0.55%) |
May 06, 2022 | 23.21 | 23.90 | 23.13 | 23.75 | 142,986 | +0.06(+0.25%) |
May 05, 2022 | 24.03 | 24.38 | 23.36 | 23.69 | 135,544 | +0.40(+1.72%) |
May 04, 2022 | 22.93 | 23.38 | 22.90 | 23.29 | 143,555 | +1.17(+5.29%) |
May 03, 2022 | 21.63 | 22.16 | 21.63 | 22.12 | 106,990 | +0.63(+2.93%) |
May 02, 2022 | 21.46 | 21.57 | 21.23 | 21.49 | 82,533 | +0.01(+0.05%) |
Apr 29, 2022 | 21.38 | 21.58 | 21.33 | 21.48 | 38,468 | +0.47(+2.24%) |
Apr 28, 2022 | 21.18 | 21.22 | 20.88 | 21.01 | 69,929 | -0.54(-2.51%) |
Apr 27, 2022 | 21.00 | 21.67 | 21.00 | 21.55 | 178,179 | +0.81(+3.91%) |
Apr 26, 2022 | 21.00 | 21.03 | 20.50 | 20.74 | 189,467 | -0.18(-0.86%) |
Apr 25, 2022 | 21.52 | 21.65 | 20.86 | 20.92 | 190,531 | -1.39(-6.23%) |
Apr 22, 2022 | 22.00 | 22.40 | 22.00 | 22.31 | 178,685 | +0.57(+2.62%) |
Apr 21, 2022 | 21.37 | 21.84 | 21.36 | 21.74 | 183,464 | +1.45(+7.15%) |
Apr 20, 2022 | 20.48 | 20.53 | 20.05 | 20.29 | 257,815 | -0.94(-4.43%) |
Apr 19, 2022 | 21.67 | 21.79 | 20.94 | 21.23 | 284,330 | -0.99(-4.46%) |
Apr 18, 2022 | 21.83 | 22.25 | 21.78 | 22.22 | 128,452 | +0.06(+0.27%) |
Apr 14, 2022 | 21.75 | 22.17 | 21.75 | 22.16 | 349,501 | +0.92(+4.33%) |
Apr 13, 2022 | 21.27 | 21.43 | 21.04 | 21.24 | 130,964 | -0.04(-0.19%) |
Apr 12, 2022 | 21.20 | 21.44 | 21.00 | 21.28 | 142,250 | +0.28(+1.33%) |
Apr 11, 2022 | 21.08 | 21.14 | 20.82 | 21.00 | 233,894 | -1.45(-6.46%) |
Apr 08, 2022 | 22.06 | 22.58 | 22.06 | 22.45 | 174,057 | +0.79(+3.65%) |
Apr 07, 2022 | 21.07 | 21.70 | 21.07 | 21.66 | 160,359 | +1.04(+5.04%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.51 | 20.62 | 600,003 | -1.15(-5.28%) |
Apr 05, 2022 | 21.76 | 22.09 | 21.41 | 21.77 | 1,346,450 | -0.63(-2.81%) |
Apr 04, 2022 | 23.00 | 23.00 | 22.31 | 22.40 | 553,901 | -1.56(-6.51%) |
Apr 01, 2022 | 23.93 | 23.98 | 23.75 | 23.96 | 125,086 | -0.22(-0.91%) |
Mar 31, 2022 | 24.20 | 24.98 | 23.88 | 24.18 | 648,285 | -0.83(-3.32%) |
Mar 30, 2022 | 24.25 | 25.10 | 24.25 | 25.01 | 1,208,031 | +0.75(+3.09%) |
Mar 29, 2022 | 23.46 | 24.46 | 23.11 | 24.26 | 318,798 | +0.49(+2.06%) |
Mar 28, 2022 | 23.78 | 23.96 | 23.55 | 23.77 | 181,926 | -0.62(-2.54%) |
Mar 25, 2022 | 24.54 | 24.66 | 24.34 | 24.39 | 83,358 | -0.49(-1.97%) |
Mar 24, 2022 | 25.22 | 25.40 | 24.82 | 24.88 | 177,527 | -1.07(-4.12%) |
Mar 23, 2022 | 25.67 | 25.96 | 25.54 | 25.95 | 166,696 | +0.90(+3.59%) |
Mar 22, 2022 | 25.15 | 25.49 | 25.02 | 25.05 | 163,304 | -0.71(-2.76%) |
Mar 21, 2022 | 26.06 | 26.30 | 25.63 | 25.76 | 60,485 | -0.59(-2.24%) |
Mar 18, 2022 | 26.18 | 26.47 | 25.86 | 26.35 | 180,763 | +0.31(+1.19%) |
Mar 17, 2022 | 25.99 | 26.50 | 25.83 | 26.04 | 471,335 | +0.50(+1.96%) |
Mar 16, 2022 | 24.63 | 25.56 | 24.42 | 25.54 | 218,189 | +1.81(+7.63%) |
Mar 15, 2022 | 24.22 | 24.22 | 23.54 | 23.73 | 684,585 | -0.97(-3.93%) |
Mar 14, 2022 | 25.31 | 25.55 | 24.65 | 24.70 | 406,015 | -2.35(-8.69%) |
Mar 11, 2022 | 27.39 | 27.39 | 26.91 | 27.05 | 429,321 | -0.52(-1.89%) |
Mar 10, 2022 | 27.35 | 27.62 | 27.57 | 532,487 | -0.27(-0.97%) | |
Mar 09, 2022 | 27.90 | 28.20 | 27.62 | 27.84 | 378,332 | +1.01(+3.76%) |
Mar 08, 2022 | 26.51 | 27.00 | 26.45 | 26.83 | 422,130 | +0.55(+2.09%) |
Mar 07, 2022 | 26.00 | 26.43 | 25.97 | 26.28 | 216,242 | +1.38(+5.54%) |
Mar 04, 2022 | 24.67 | 25.26 | 24.67 | 24.90 | 219,293 | +1.32(+5.60%) |
Mar 03, 2022 | 23.70 | 23.78 | 23.51 | 23.58 | 69,241 | -0.09(-0.38%) |
Mar 02, 2022 | 23.76 | 24.00 | 23.34 | 23.67 | 203,233 | -0.21(-0.88%) |
Mar 01, 2022 | 23.31 | 23.88 | 23.09 | 23.88 | 232,833 | +2.45(+11.43%) |
Feb 28, 2022 | 21.58 | 21.62 | 21.20 | 21.43 | 195,859 | -1.18(-5.22%) |
Feb 25, 2022 | 22.70 | 22.85 | 22.50 | 22.61 | 141,085 | -0.01(-0.04%) |
Feb 24, 2022 | 22.70 | 23.00 | 22.32 | 22.62 | 368,550 | -2.32(-9.30%) |
Feb 23, 2022 | 25.03 | 25.19 | 24.70 | 24.94 | 187,369 | +1.08(+4.53%) |
Feb 22, 2022 | 24.50 | 24.76 | 23.60 | 23.86 | 112,519 | +0.29(+1.23%) |
Feb 18, 2022 | 23.57 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 22.81 | 23.78 | 22.81 | 23.53 | 155,344 | +1.36(+6.13%) |
Feb 16, 2022 | 22.25 | 22.34 | 22.01 | 22.17 | 71,169 | -0.49(-2.16%) |
Feb 15, 2022 | 22.85 | 22.92 | 22.55 | 22.66 | 144,081 | -0.12(-0.53%) |
Feb 14, 2022 | 23.49 | 23.49 | 22.70 | 22.78 | 307,978 | -1.95(-7.89%) |
Feb 11, 2022 | 24.40 | 24.88 | 24.40 | 24.73 | 339,184 | -0.70(-2.75%) |
Feb 10, 2022 | 25.17 | 25.49 | 24.20 | 25.43 | 274,237 | +0.58(+2.33%) |
Feb 09, 2022 | 24.75 | 25.02 | 24.52 | 24.85 | 562,640 | +2.07(+9.09%) |
Feb 08, 2022 | 22.38 | 22.88 | 22.35 | 22.78 | 76,386 | +1.00(+4.59%) |
Feb 07, 2022 | 21.25 | 21.88 | 21.11 | 21.78 | 134,853 | +0.08(+0.37%) |
Feb 04, 2022 | 21.66 | 21.89 | 21.50 | 21.70 | 88,235 | -0.13(-0.60%) |
Feb 03, 2022 | 21.69 | 21.83 | 153,226 | -0.46(-2.06%) | ||
Feb 02, 2022 | 21.72 | 22.49 | 21.70 | 22.29 | 342,361 | +0.79(+3.67%) |
Feb 01, 2022 | 21.75 | 21.94 | 21.00 | 21.50 | 186,049 | -0.44(-2.01%) |
Jan 31, 2022 | 21.63 | 22.12 | 21.94 | 131,994 | -0.07(-0.32%) | |
Jan 28, 2022 | 22.40 | 22.72 | 21.93 | 22.01 | 224,348 | +1.51(+7.37%) |
Jan 27, 2022 | 20.57 | 20.93 | 20.32 | 20.50 | 292,780 | +0.86(+4.38%) |
Jan 26, 2022 | 19.66 | 19.82 | 19.30 | 19.64 | 221,688 | -0.30(-1.50%) |
Jan 25, 2022 | 19.74 | 19.99 | 19.41 | 19.94 | 126,193 | -1.14(-5.41%) |
Jan 24, 2022 | 20.63 | 21.23 | 20.63 | 21.08 | 160,491 | +0.97(+4.82%) |
Jan 21, 2022 | 20.54 | 20.80 | 20.00 | 20.11 | 169,319 | -1.42(-6.60%) |
Jan 20, 2022 | 21.04 | 21.89 | 21.02 | 21.53 | 306,746 | +1.62(+8.14%) |
Jan 19, 2022 | 19.68 | 19.98 | 19.29 | 19.91 | 252,803 | -1.09(-5.19%) |
Jan 18, 2022 | 21.25 | 21.25 | 20.46 | 21.00 | 386,176 | -2.19(-9.44%) |
Jan 14, 2022 | 23.19 | 0 | +0.83(+3.71%) | |||
Jan 13, 2022 | 22.40 | 22.84 | 22.11 | 22.36 | 164,409 | -1.14(-4.85%) |
Jan 12, 2022 | 23.32 | 23.62 | 23.23 | 23.50 | 197,530 | -1.20(-4.86%) |
Jan 11, 2022 | 23.73 | 24.87 | 23.31 | 24.70 | 137,233 | +0.62(+2.57%) |
Jan 10, 2022 | 25.00 | 25.27 | 23.75 | 24.08 | 183,274 | -2.78(-10.35%) |
Jan 07, 2022 | 27.14 | 27.47 | 26.50 | 26.86 | 70,382 | +0.38(+1.44%) |
Jan 06, 2022 | 26.22 | 26.57 | 25.79 | 26.48 | 68,179 | +0.26(+0.99%) |
Jan 05, 2022 | 27.00 | 27.00 | 26.00 | 26.22 | 149,271 | -0.62(-2.31%) |
Jan 04, 2022 | 27.67 | 27.76 | 26.51 | 26.84 | 169,964 | -2.38(-8.15%) |