Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.570 | 4.715 | 4.500 | 4.660 | 595,345 | -0.02(-0.43%) |
Dec 29, 2022 | 4.320 | 4.730 | 4.290 | 4.680 | 676,836 | +0.41(+9.60%) |
Dec 28, 2022 | 4.240 | 4.450 | 4.220 | 4.270 | 1,080,118 | +0.01(+0.23%) |
Dec 27, 2022 | 4.440 | 4.470 | 4.210 | 4.260 | 769,715 | -0.17(-3.84%) |
Dec 23, 2022 | 4.600 | 4.630 | 4.400 | 4.430 | 668,776 | -0.24(-5.14%) |
Dec 22, 2022 | 4.730 | 4.741 | 4.500 | 4.670 | 717,372 | -0.12(-2.51%) |
Dec 21, 2022 | 5.030 | 5.080 | 4.760 | 4.790 | 746,891 | -0.18(-3.62%) |
Dec 20, 2022 | 4.970 | 5.065 | 4.920 | 4.970 | 410,124 | -0.04(-0.80%) |
Dec 19, 2022 | 5.290 | 5.330 | 4.970 | 5.010 | 769,414 | -0.27(-5.11%) |
Dec 16, 2022 | 5.430 | 5.450 | 5.105 | 5.280 | 1,441,253 | -0.24(-4.35%) |
Dec 15, 2022 | 5.490 | 5.625 | 5.430 | 5.520 | 465,760 | -0.06(-1.08%) |
Dec 14, 2022 | 5.490 | 5.690 | 5.390 | 5.580 | 707,597 | +0.06(+1.09%) |
Dec 13, 2022 | 5.930 | 6.100 | 5.500 | 5.520 | 613,938 | -0.11(-1.95%) |
Dec 12, 2022 | 5.640 | 5.810 | 5.555 | 5.630 | 576,152 | +0.03(+0.54%) |
Dec 09, 2022 | 5.660 | 5.940 | 5.555 | 5.600 | 433,060 | -0.12(-2.10%) |
Dec 08, 2022 | 5.630 | 5.740 | 5.501 | 5.720 | 354,078 | +0.12(+2.14%) |
Dec 07, 2022 | 5.540 | 5.770 | 5.470 | 5.600 | 466,587 | +0.02(+0.36%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.535 | 5.580 | 619,166 | -0.35(-5.90%) |
Dec 05, 2022 | 5.660 | 5.950 | 5.520 | 5.930 | 786,918 | +0.26(+4.59%) |
Dec 02, 2022 | 5.460 | 5.685 | 5.310 | 5.670 | 521,506 | +0.04(+0.71%) |
Dec 01, 2022 | 5.480 | 5.730 | 5.415 | 5.630 | 608,262 | +0.16(+2.93%) |
Nov 30, 2022 | 5.080 | 5.470 | 4.970 | 5.470 | 701,123 | +0.44(+8.75%) |
Nov 29, 2022 | 5.050 | 5.155 | 5.005 | 5.030 | 1,001,394 | -0.01(-0.20%) |
Nov 28, 2022 | 5.320 | 5.425 | 5.030 | 5.040 | 835,268 | -0.37(-6.84%) |
Nov 25, 2022 | 5.370 | 5.640 | 5.360 | 5.410 | 244,152 | -0.03(-0.55%) |
Nov 23, 2022 | 5.110 | 5.510 | 5.110 | 5.440 | 841,233 | +0.35(+6.88%) |
Nov 22, 2022 | 5.290 | 5.300 | 5.020 | 5.090 | 1,119,169 | -0.16(-3.05%) |
Nov 21, 2022 | 5.000 | 5.310 | 5.000 | 5.250 | 1,378,016 | +0.20(+3.96%) |
Nov 18, 2022 | 5.320 | 5.320 | 4.900 | 5.050 | 4,043,623 | -0.14(-2.70%) |
Nov 17, 2022 | 6.000 | 6.010 | 5.175 | 5.190 | 2,758,598 | -0.94(-15.33%) |
Nov 16, 2022 | 6.680 | 6.680 | 6.120 | 6.130 | 928,098 | -0.67(-9.85%) |
Nov 15, 2022 | 6.680 | 6.880 | 6.640 | 6.800 | 492,626 | +0.34(+5.26%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.400 | 6.460 | 561,727 | -0.38(-5.56%) |
Nov 11, 2022 | 6.660 | 6.970 | 6.570 | 6.840 | 867,079 | +0.14(+2.09%) |
Nov 10, 2022 | 6.130 | 6.725 | 6.050 | 6.700 | 1,064,546 | +1.01(+17.75%) |
Nov 09, 2022 | 5.930 | 5.970 | 5.680 | 5.690 | 480,955 | -0.34(-5.64%) |
Nov 08, 2022 | 5.860 | 6.165 | 5.740 | 6.030 | 719,229 | +0.20(+3.43%) |
Nov 07, 2022 | 6.220 | 6.380 | 5.660 | 5.830 | 779,069 | -0.51(-8.04%) |
Nov 04, 2022 | 6.240 | 6.500 | 5.805 | 6.340 | 1,138,401 | +0.63(+11.03%) |
Nov 03, 2022 | 5.700 | 5.825 | 5.602 | 5.710 | 793,192 | -0.04(-0.70%) |
Nov 02, 2022 | 5.720 | 6.000 | 5.520 | 5.750 | 674,633 | +0.05(+0.88%) |
Nov 01, 2022 | 5.640 | 5.780 | 5.610 | 5.700 | 461,453 | +0.08(+1.42%) |
Oct 31, 2022 | 5.640 | 5.770 | 5.490 | 5.620 | 494,087 | -0.06(-1.06%) |
Oct 28, 2022 | 5.590 | 5.710 | 5.395 | 5.680 | 553,028 | +0.09(+1.61%) |
Oct 27, 2022 | 5.880 | 5.890 | 5.560 | 5.590 | 573,702 | -0.21(-3.62%) |
Oct 26, 2022 | 5.610 | 5.900 | 5.510 | 5.800 | 609,097 | +0.19(+3.39%) |
Oct 25, 2022 | 5.350 | 5.655 | 5.350 | 5.610 | 542,419 | +0.28(+5.25%) |
Oct 24, 2022 | 5.100 | 5.340 | 4.810 | 5.330 | 959,232 | +0.21(+4.10%) |
Oct 21, 2022 | 5.120 | 5.185 | 4.900 | 5.120 | 933,845 | +0.12(+2.40%) |
Oct 20, 2022 | 4.990 | 5.170 | 4.901 | 5.000 | 657,798 | +0.02(+0.40%) |
Oct 19, 2022 | 5.380 | 5.400 | 4.930 | 4.980 | 905,473 | -0.51(-9.29%) |
Oct 18, 2022 | 5.570 | 5.650 | 5.415 | 5.490 | 789,024 | +0.11(+2.04%) |
Oct 17, 2022 | 5.250 | 5.425 | 5.150 | 5.380 | 951,145 | +0.37(+7.39%) |
Oct 14, 2022 | 5.170 | 5.360 | 4.940 | 5.010 | 1,121,532 | -0.05(-0.99%) |
Oct 13, 2022 | 5.100 | 5.200 | 4.955 | 5.060 | 1,237,311 | -0.20(-3.80%) |
Oct 12, 2022 | 5.320 | 5.364 | 5.150 | 5.260 | 717,100 | -0.05(-0.94%) |
Oct 11, 2022 | 5.230 | 5.440 | 5.080 | 5.310 | 1,046,911 | +0.04(+0.76%) |
Oct 10, 2022 | 5.370 | 5.410 | 5.190 | 5.270 | 719,946 | -0.13(-2.41%) |
Oct 07, 2022 | 5.770 | 5.770 | 5.390 | 5.400 | 873,079 | -0.48(-8.16%) |
Oct 06, 2022 | 5.980 | 6.220 | 5.824 | 5.880 | 667,736 | -0.16(-2.65%) |
Oct 05, 2022 | 6.330 | 6.410 | 5.920 | 6.040 | 762,617 | -0.46(-7.08%) |
Oct 04, 2022 | 6.260 | 6.680 | 6.260 | 6.500 | 727,359 | +0.43(+7.08%) |
Oct 03, 2022 | 6.140 | 6.160 | 5.730 | 6.070 | 676,167 | +0.01(+0.17%) |
Sep 30, 2022 | 6.080 | 6.425 | 6.045 | 6.060 | 737,439 | -0.05(-0.82%) |
Sep 29, 2022 | 6.250 | 6.350 | 6.045 | 6.110 | 495,186 | -0.27(-4.23%) |
Sep 28, 2022 | 6.260 | 6.440 | 6.220 | 6.380 | 846,596 | +0.22(+3.57%) |
Sep 27, 2022 | 6.230 | 6.270 | 6.050 | 6.160 | 591,870 | +0.08(+1.32%) |
Sep 26, 2022 | 6.110 | 6.270 | 6.050 | 6.080 | 818,352 | -0.07(-1.14%) |
Sep 23, 2022 | 6.170 | 6.360 | 6.040 | 6.150 | 935,227 | -0.04(-0.65%) |
Sep 22, 2022 | 6.580 | 6.610 | 6.170 | 6.190 | 1,296,253 | -0.47(-7.06%) |
Sep 21, 2022 | 6.840 | 6.940 | 6.570 | 6.660 | 545,926 | -0.11(-1.62%) |
Sep 20, 2022 | 6.800 | 6.970 | 6.680 | 6.770 | 587,107 | -0.17(-2.45%) |
Sep 19, 2022 | 6.790 | 6.975 | 6.690 | 6.940 | 591,699 | +0.05(+0.73%) |
Sep 16, 2022 | 7.060 | 7.060 | 6.705 | 6.890 | 1,019,801 | -0.35(-4.83%) |
Sep 15, 2022 | 7.390 | 7.800 | 7.115 | 7.240 | 604,367 | -0.26(-3.47%) |
Sep 14, 2022 | 7.270 | 7.555 | 7.070 | 7.500 | 584,469 | +0.25(+3.45%) |
Sep 13, 2022 | 7.810 | 7.810 | 7.155 | 7.250 | 506,428 | -0.71(-8.92%) |
Sep 12, 2022 | 7.590 | 7.960 | 7.510 | 7.960 | 535,132 | +0.40(+5.29%) |
Sep 09, 2022 | 7.480 | 7.640 | 7.380 | 7.560 | 417,683 | +0.16(+2.16%) |
Sep 08, 2022 | 7.000 | 7.490 | 6.820 | 7.400 | 619,411 | +0.34(+4.82%) |
Sep 07, 2022 | 6.570 | 7.080 | 6.540 | 7.060 | 647,763 | +0.50(+7.62%) |
Sep 06, 2022 | 6.810 | 6.850 | 6.540 | 6.560 | 590,887 | -0.18(-2.67%) |
Sep 02, 2022 | 7.050 | 7.090 | 6.620 | 6.740 | 581,558 | -0.19(-2.74%) |
Sep 01, 2022 | 6.950 | 6.961 | 6.710 | 6.930 | 473,887 | -0.08(-1.14%) |
Aug 31, 2022 | 7.190 | 7.298 | 6.960 | 7.010 | 500,579 | -0.05(-0.71%) |
Aug 30, 2022 | 7.200 | 7.250 | 6.920 | 7.060 | 558,949 | +0.00(+0.00%) |
Aug 29, 2022 | 7.220 | 7.420 | 7.060 | 7.060 | 621,036 | -0.31(-4.21%) |
Aug 26, 2022 | 7.850 | 8.050 | 7.350 | 7.370 | 784,758 | -0.48(-6.11%) |
Aug 25, 2022 | 7.860 | 8.060 | 7.800 | 7.850 | 768,950 | +0.06(+0.77%) |
Aug 24, 2022 | 7.640 | 8.045 | 7.470 | 7.790 | 556,609 | +0.18(+2.37%) |
Aug 23, 2022 | 7.790 | 7.940 | 7.580 | 7.610 | 658,841 | -0.15(-1.93%) |
Aug 22, 2022 | 7.900 | 8.120 | 7.621 | 7.760 | 628,867 | -0.21(-2.63%) |
Aug 19, 2022 | 8.150 | 8.280 | 7.890 | 7.970 | 463,682 | -0.37(-4.44%) |
Aug 18, 2022 | 8.300 | 8.380 | 8.000 | 8.340 | 485,544 | -0.03(-0.36%) |
Aug 17, 2022 | 8.390 | 8.640 | 8.320 | 8.370 | 681,932 | -0.17(-1.99%) |
Aug 16, 2022 | 8.670 | 8.890 | 8.280 | 8.540 | 701,599 | -0.38(-4.26%) |
Aug 15, 2022 | 8.930 | 9.020 | 8.655 | 8.920 | 767,425 | +0.08(+0.90%) |
Aug 12, 2022 | 8.410 | 8.945 | 8.310 | 8.840 | 758,561 | +0.50(+6.00%) |
Aug 11, 2022 | 8.800 | 9.290 | 8.300 | 8.340 | 948,059 | -0.36(-4.14%) |
Aug 10, 2022 | 8.090 | 8.770 | 8.040 | 8.700 | 1,051,347 | +0.92(+11.83%) |
Aug 09, 2022 | 8.160 | 8.380 | 7.720 | 7.780 | 1,011,219 | -0.49(-5.93%) |
Aug 08, 2022 | 8.720 | 8.860 | 8.010 | 8.270 | 1,377,453 | -0.48(-5.49%) |
Aug 05, 2022 | 7.820 | 8.880 | 7.640 | 8.750 | 1,187,102 | +0.77(+9.65%) |
Aug 04, 2022 | 7.850 | 8.080 | 7.800 | 7.980 | 1,165,444 | +0.20(+2.57%) |
Aug 03, 2022 | 7.610 | 8.015 | 7.560 | 7.780 | 1,440,153 | +0.27(+3.60%) |
Aug 02, 2022 | 6.660 | 7.695 | 6.650 | 7.510 | 1,518,094 | +0.78(+11.59%) |
Aug 01, 2022 | 6.780 | 7.050 | 6.650 | 6.730 | 969,128 | -0.13(-1.90%) |
Jul 29, 2022 | 7.340 | 7.340 | 6.750 | 6.860 | 1,610,613 | -0.48(-6.54%) |
Jul 28, 2022 | 7.610 | 7.740 | 7.300 | 7.340 | 981,276 | -0.30(-3.93%) |
Jul 27, 2022 | 7.380 | 7.760 | 7.231 | 7.640 | 845,121 | +0.34(+4.66%) |
Jul 26, 2022 | 7.280 | 7.440 | 7.110 | 7.300 | 710,239 | -0.07(-0.95%) |
Jul 25, 2022 | 7.460 | 7.620 | 7.211 | 7.370 | 867,173 | -0.09(-1.21%) |
Jul 22, 2022 | 8.070 | 8.073 | 7.330 | 7.460 | 1,370,035 | -0.64(-7.90%) |
Jul 21, 2022 | 8.110 | 8.420 | 7.878 | 8.100 | 1,314,852 | +0.26(+3.32%) |
Jul 20, 2022 | 7.150 | 7.900 | 7.130 | 7.840 | 1,373,182 | +0.70(+9.80%) |
Jul 19, 2022 | 6.810 | 7.220 | 6.695 | 7.140 | 2,119,419 | +0.33(+4.85%) |
Jul 18, 2022 | 6.980 | 7.190 | 6.710 | 6.810 | 3,937,727 | +0.14(+2.10%) |
Jul 15, 2022 | 8.470 | 8.500 | 6.150 | 6.670 | 13,273,163 | -5.40(-44.74%) |
Jul 14, 2022 | 12.54 | 12.61 | 11.99 | 12.07 | 537,776 | -0.60(-4.74%) |
Jul 13, 2022 | 11.64 | 12.92 | 11.59 | 12.67 | 534,888 | +0.60(+4.97%) |
Jul 12, 2022 | 12.16 | 12.53 | 11.65 | 12.07 | 490,086 | +0.01(+0.08%) |
Jul 11, 2022 | 12.50 | 12.66 | 11.97 | 12.06 | 407,785 | -0.54(-4.29%) |
Jul 08, 2022 | 12.65 | 12.99 | 12.29 | 12.60 | 518,355 | -0.26(-2.02%) |
Jul 07, 2022 | 12.09 | 13.03 | 12.01 | 12.86 | 601,130 | +0.75(+6.19%) |
Jul 06, 2022 | 12.05 | 12.41 | 11.92 | 12.11 | 788,473 | +0.11(+0.92%) |
Jul 05, 2022 | 10.71 | 12.02 | 10.55 | 12.00 | 634,321 | +1.12(+10.29%) |
Jul 01, 2022 | 10.45 | 11.03 | 10.32 | 10.88 | 474,863 | +0.42(+4.02%) |
Jun 30, 2022 | 10.85 | 11.00 | 10.29 | 10.46 | 645,527 | -0.66(-5.94%) |
Jun 29, 2022 | 11.03 | 11.34 | 10.86 | 11.12 | 778,849 | +0.00(+0.00%) |
Jun 28, 2022 | 11.24 | 11.46 | 10.91 | 11.12 | 1,047,536 | -0.10(-0.89%) |
Jun 27, 2022 | 11.43 | 11.58 | 10.97 | 11.22 | 866,755 | -0.22(-1.92%) |
Jun 24, 2022 | 10.43 | 11.44 | 10.43 | 11.44 | 1,598,046 | +1.01(+9.68%) |
Jun 23, 2022 | 9.820 | 10.45 | 9.750 | 10.43 | 615,611 | +0.73(+7.53%) |
Jun 22, 2022 | 9.160 | 9.915 | 9.120 | 9.700 | 485,606 | +0.34(+3.63%) |
Jun 21, 2022 | 9.130 | 9.710 | 9.130 | 9.360 | 576,810 | +0.31(+3.43%) |
Jun 17, 2022 | 8.640 | 9.285 | 8.500 | 9.050 | 1,442,260 | +0.70(+8.38%) |
Jun 16, 2022 | 8.400 | 8.450 | 8.110 | 8.350 | 1,001,115 | -0.39(-4.46%) |
Jun 15, 2022 | 8.980 | 9.270 | 8.570 | 8.740 | 1,507,563 | -0.13(-1.47%) |
Jun 14, 2022 | 8.700 | 8.935 | 8.330 | 8.870 | 746,206 | +0.22(+2.54%) |
Jun 13, 2022 | 8.760 | 8.960 | 8.510 | 8.650 | 898,428 | -0.51(-5.57%) |
Jun 10, 2022 | 9.290 | 9.580 | 8.950 | 9.160 | 553,710 | -0.45(-4.68%) |
Jun 09, 2022 | 10.17 | 10.17 | 9.600 | 9.610 | 588,008 | -0.70(-6.79%) |
Jun 08, 2022 | 10.05 | 10.51 | 9.940 | 10.31 | 507,858 | +0.26(+2.59%) |
Jun 07, 2022 | 9.480 | 10.10 | 9.390 | 10.05 | 617,636 | +0.46(+4.80%) |
Jun 06, 2022 | 10.34 | 10.50 | 9.470 | 9.590 | 670,210 | -0.55(-5.42%) |
Jun 03, 2022 | 10.32 | 10.55 | 9.975 | 10.14 | 812,411 | -0.43(-4.07%) |
Jun 02, 2022 | 9.950 | 10.77 | 9.950 | 10.57 | 418,598 | +0.55(+5.49%) |
Jun 01, 2022 | 10.75 | 10.86 | 9.935 | 10.02 | 490,925 | -0.66(-6.18%) |
May 31, 2022 | 11.15 | 11.21 | 10.49 | 10.68 | 697,739 | -0.37(-3.35%) |
May 27, 2022 | 10.19 | 11.20 | 10.13 | 11.05 | 1,283,837 | +0.95(+9.41%) |
May 26, 2022 | 10.04 | 10.54 | 9.950 | 10.10 | 1,260,131 | +0.14(+1.41%) |
May 25, 2022 | 9.790 | 9.980 | 9.620 | 9.960 | 879,678 | +0.11(+1.12%) |
May 24, 2022 | 10.30 | 10.32 | 9.725 | 9.850 | 904,791 | -0.66(-6.28%) |
May 23, 2022 | 10.56 | 10.69 | 10.01 | 10.51 | 1,172,075 | +0.02(+0.19%) |
May 20, 2022 | 10.80 | 10.84 | 9.880 | 10.49 | 652,236 | +0.02(+0.19%) |
May 19, 2022 | 10.23 | 10.79 | 10.08 | 10.47 | 717,537 | +0.30(+2.95%) |
May 18, 2022 | 10.47 | 10.87 | 9.960 | 10.17 | 559,018 | -0.58(-5.40%) |
May 17, 2022 | 10.57 | 10.84 | 10.32 | 10.75 | 944,093 | +0.57(+5.60%) |
May 16, 2022 | 10.80 | 10.97 | 10.18 | 10.18 | 800,606 | -0.79(-7.20%) |
May 13, 2022 | 10.82 | 11.36 | 10.53 | 10.97 | 1,140,422 | +0.40(+3.78%) |
May 12, 2022 | 9.500 | 10.85 | 9.470 | 10.57 | 1,380,571 | +0.87(+8.97%) |
May 11, 2022 | 10.38 | 10.60 | 9.610 | 9.700 | 922,437 | -0.90(-8.49%) |
May 10, 2022 | 10.37 | 10.82 | 9.735 | 10.60 | 1,294,992 | +0.68(+6.85%) |
May 09, 2022 | 11.25 | 11.25 | 9.690 | 9.920 | 1,888,883 | -1.72(-14.78%) |
May 06, 2022 | 11.69 | 11.90 | 11.00 | 11.64 | 1,280,430 | -0.11(-0.94%) |
May 05, 2022 | 12.65 | 12.91 | 11.62 | 11.75 | 1,000,485 | -1.07(-8.35%) |
May 04, 2022 | 12.68 | 12.95 | 11.81 | 12.82 | 859,983 | +0.16(+1.26%) |
May 03, 2022 | 12.66 | 13.03 | 12.48 | 12.66 | 691,953 | -0.03(-0.24%) |
May 02, 2022 | 12.06 | 12.75 | 12.04 | 12.69 | 797,067 | +0.66(+5.49%) |
Apr 29, 2022 | 12.16 | 12.95 | 11.90 | 12.03 | 1,067,008 | -0.17(-1.39%) |
Apr 28, 2022 | 12.53 | 13.00 | 11.57 | 12.20 | 932,024 | -0.14(-1.13%) |
Apr 27, 2022 | 12.80 | 13.24 | 12.25 | 12.34 | 939,444 | -0.46(-3.59%) |
Apr 26, 2022 | 13.67 | 13.67 | 12.57 | 12.80 | 1,153,788 | -0.87(-6.36%) |
Apr 25, 2022 | 13.25 | 13.82 | 13.21 | 13.67 | 983,035 | +0.25(+1.86%) |
Apr 22, 2022 | 14.21 | 14.62 | 13.36 | 13.42 | 1,608,701 | -0.78(-5.49%) |
Apr 21, 2022 | 16.93 | 17.21 | 14.17 | 14.20 | 1,682,663 | -2.36(-14.25%) |
Apr 20, 2022 | 17.66 | 17.66 | 16.55 | 16.56 | 851,946 | -0.99(-5.64%) |
Apr 19, 2022 | 17.50 | 18.12 | 17.32 | 17.55 | 793,503 | -0.11(-0.62%) |
Apr 18, 2022 | 18.58 | 18.58 | 17.49 | 17.66 | 580,306 | -0.73(-3.97%) |
Apr 14, 2022 | 19.51 | 19.52 | 17.96 | 18.39 | 341,016 | -0.79(-4.12%) |
Apr 13, 2022 | 18.88 | 19.60 | 18.79 | 19.18 | 280,357 | +0.34(+1.80%) |
Apr 12, 2022 | 19.28 | 20.15 | 18.58 | 18.84 | 678,958 | -0.04(-0.21%) |
Apr 11, 2022 | 19.03 | 19.16 | 18.56 | 18.88 | 668,785 | -0.44(-2.28%) |
Apr 08, 2022 | 19.84 | 20.01 | 19.22 | 19.32 | 680,658 | -0.68(-3.40%) |
Apr 07, 2022 | 20.12 | 20.46 | 19.62 | 20.00 | 509,744 | -0.10(-0.50%) |
Apr 06, 2022 | 21.02 | 21.04 | 19.06 | 20.10 | 691,229 | -0.97(-4.60%) |
Apr 05, 2022 | 21.88 | 22.14 | 20.86 | 21.07 | 529,467 | -0.81(-3.70%) |
Apr 04, 2022 | 21.93 | 22.22 | 21.60 | 21.88 | 560,118 | -0.01(-0.05%) |
Apr 01, 2022 | 20.70 | 21.91 | 20.60 | 21.89 | 898,952 | +1.27(+6.16%) |
Mar 31, 2022 | 21.04 | 21.34 | 20.55 | 20.62 | 473,488 | +0.14(+0.68%) |
Mar 30, 2022 | 20.86 | 21.27 | 20.31 | 20.48 | 385,551 | -0.70(-3.31%) |
Mar 29, 2022 | 20.13 | 21.63 | 20.13 | 21.18 | 447,530 | +1.45(+7.35%) |
Mar 28, 2022 | 19.65 | 20.20 | 18.99 | 19.73 | 271,844 | +0.17(+0.87%) |
Mar 25, 2022 | 20.74 | 20.74 | 19.33 | 19.56 | 281,103 | -0.90(-4.40%) |
Mar 24, 2022 | 20.37 | 20.55 | 19.65 | 20.46 | 329,062 | +0.25(+1.24%) |
Mar 23, 2022 | 20.36 | 20.96 | 20.11 | 20.21 | 545,768 | -0.52(-2.51%) |
Mar 22, 2022 | 20.11 | 21.00 | 20.02 | 20.73 | 308,950 | +0.73(+3.65%) |
Mar 21, 2022 | 20.69 | 20.81 | 19.56 | 20.00 | 465,724 | -0.95(-4.53%) |
Mar 18, 2022 | 19.55 | 21.04 | 19.04 | 20.95 | 789,486 | +1.22(+6.18%) |
Mar 17, 2022 | 18.55 | 20.03 | 18.20 | 19.73 | 1,040,902 | +1.18(+6.36%) |
Mar 16, 2022 | 17.94 | 18.59 | 17.63 | 18.55 | 637,849 | +1.16(+6.67%) |
Mar 15, 2022 | 17.13 | 17.43 | 16.41 | 17.39 | 703,272 | +0.42(+2.47%) |
Mar 14, 2022 | 18.00 | 18.24 | 16.93 | 16.97 | 891,695 | -1.21(-6.66%) |
Mar 11, 2022 | 19.33 | 19.43 | 18.13 | 18.18 | 345,420 | -0.99(-5.16%) |
Mar 10, 2022 | 19.06 | 19.43 | 18.68 | 19.17 | 395,320 | -0.44(-2.24%) |
Mar 09, 2022 | 19.16 | 19.65 | 18.71 | 19.61 | 688,554 | +1.10(+5.94%) |
Mar 08, 2022 | 18.60 | 19.17 | 18.07 | 18.51 | 642,358 | -0.18(-0.96%) |
Mar 07, 2022 | 19.45 | 19.78 | 18.56 | 18.69 | 641,712 | -0.61(-3.16%) |
Mar 04, 2022 | 19.87 | 20.26 | 19.06 | 19.30 | 772,480 | -0.93(-4.60%) |
Mar 03, 2022 | 19.70 | 20.30 | 19.48 | 20.23 | 1,141,851 | +0.32(+1.61%) |
Mar 02, 2022 | 19.73 | 21.08 | 19.31 | 19.91 | 810,856 | +0.27(+1.37%) |
Mar 01, 2022 | 19.87 | 20.56 | 19.35 | 19.64 | 932,088 | -0.29(-1.46%) |
Feb 28, 2022 | 19.76 | 20.76 | 19.65 | 19.93 | 1,592,288 | -0.12(-0.60%) |
Feb 25, 2022 | 19.27 | 20.09 | 18.87 | 20.05 | 1,652,248 | +0.67(+3.46%) |
Feb 24, 2022 | 16.62 | 19.62 | 16.60 | 19.38 | 1,437,056 | +2.08(+12.02%) |
Feb 23, 2022 | 18.11 | 18.24 | 17.23 | 17.30 | 543,534 | -0.57(-3.19%) |
Feb 22, 2022 | 18.18 | 18.44 | 17.63 | 17.87 | 448,025 | -0.53(-2.88%) |
Feb 18, 2022 | 18.40 | 0 | -0.64(-3.36%) | |||
Feb 17, 2022 | 20.11 | 20.45 | 18.92 | 19.04 | 415,934 | -1.38(-6.76%) |
Feb 16, 2022 | 20.36 | 20.68 | 19.86 | 20.42 | 654,111 | -0.12(-0.58%) |
Feb 15, 2022 | 19.94 | 20.57 | 19.76 | 20.54 | 720,827 | +1.13(+5.82%) |
Feb 14, 2022 | 19.65 | 20.38 | 19.15 | 19.41 | 609,823 | -0.20(-1.02%) |
Feb 11, 2022 | 20.39 | 21.00 | 19.39 | 19.61 | 1,138,606 | -0.79(-3.87%) |
Feb 10, 2022 | 19.84 | 21.79 | 19.66 | 20.40 | 1,467,764 | -0.10(-0.49%) |
Feb 09, 2022 | 19.60 | 20.56 | 19.43 | 20.50 | 1,875,086 | +1.20(+6.22%) |
Feb 08, 2022 | 19.23 | 19.44 | 18.51 | 19.30 | 1,761,647 | -0.09(-0.46%) |
Feb 07, 2022 | 18.84 | 20.21 | 18.84 | 19.39 | 1,444,221 | +0.53(+2.81%) |
Feb 04, 2022 | 18.73 | 19.27 | 18.08 | 18.86 | 1,536,255 | +0.21(+1.13%) |
Feb 03, 2022 | 19.42 | 18.56 | 18.65 | 1,411,527 | -1.17(-5.90%) | |
Feb 02, 2022 | 21.10 | 21.10 | 19.40 | 19.82 | 1,406,256 | -0.88(-4.25%) |
Feb 01, 2022 | 20.86 | 21.23 | 19.98 | 20.70 | 1,271,916 | +0.20(+0.98%) |
Jan 31, 2022 | 18.81 | 20.59 | 20.50 | 1,218,682 | +1.71(+9.10%) | |
Jan 28, 2022 | 18.25 | 18.84 | 17.38 | 18.79 | 1,273,761 | +0.83(+4.62%) |
Jan 27, 2022 | 19.26 | 19.74 | 17.83 | 17.96 | 559,161 | -1.02(-5.37%) |
Jan 26, 2022 | 20.01 | 20.45 | 18.68 | 18.98 | 556,113 | -0.39(-2.01%) |
Jan 25, 2022 | 20.00 | 20.41 | 19.24 | 19.37 | 737,080 | -1.17(-5.70%) |
Jan 24, 2022 | 19.31 | 20.68 | 18.41 | 20.54 | 921,107 | +0.71(+3.58%) |
Jan 21, 2022 | 20.45 | 21.47 | 19.82 | 19.83 | 929,879 | -0.96(-4.62%) |
Jan 20, 2022 | 21.95 | 22.18 | 20.70 | 20.79 | 913,944 | -0.70(-3.26%) |
Jan 19, 2022 | 22.10 | 22.66 | 21.44 | 21.49 | 750,130 | -0.54(-2.45%) |
Jan 18, 2022 | 22.90 | 22.99 | 21.77 | 22.03 | 597,932 | -1.47(-6.26%) |
Jan 14, 2022 | 23.50 | 0 | -0.58(-2.41%) | |||
Jan 13, 2022 | 25.37 | 25.47 | 23.97 | 24.08 | 434,555 | -1.27(-5.01%) |
Jan 12, 2022 | 26.44 | 27.30 | 25.20 | 25.35 | 384,921 | -0.81(-3.10%) |
Jan 11, 2022 | 25.21 | 26.57 | 24.90 | 26.16 | 443,697 | +0.74(+2.91%) |
Jan 10, 2022 | 25.02 | 25.44 | 24.32 | 25.42 | 777,287 | -0.19(-0.74%) |
Jan 07, 2022 | 26.75 | 27.70 | 25.52 | 25.61 | 652,655 | -1.14(-4.26%) |
Jan 06, 2022 | 26.85 | 27.41 | 25.61 | 26.75 | 439,681 | -0.19(-0.71%) |
Jan 05, 2022 | 28.63 | 28.75 | 26.61 | 26.94 | 668,400 | -1.68(-5.87%) |
Jan 04, 2022 | 31.80 | 32.04 | 28.28 | 28.62 | 588,382 | -3.25(-10.20%) |